KissMeData/299170/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	202800	69638102	1909	1909	1909	1909	705
3	20230821	202700	69638102	1909	1909	1909	1909	0
4	20230821	202600	69638102	1909	1909	1909	1909	0
5	20230821	202500	69638102	1909	1909	1909	1909	0
6	20230821	202400	69638102	1909	1909	1909	1909	0
7	20230821	202300	69638102	1909	1909	1909	1909	0
8	20230821	202200	69638102	1909	1909	1909	1909	0
9	20230821	202100	69638102	1909	1909	1909	1909	0
10	20230821	202000	69638102	1909	1909	1909	1909	0
11	20230821	201900	69638102	1909	1909	1909	1909	0
12	20230821	201800	69638102	1909	1909	1909	1909	0
13	20230821	201700	69638102	1909	1909	1909	1909	0
14	20230821	201600	69638102	1909	1909	1909	1909	0
15	20230821	201500	69638102	1909	1909	1909	1909	0
16	20230821	201400	69638102	1909	1909	1909	1909	0
17	20230821	201300	69638102	1909	1909	1909	1909	0
18	20230821	201200	69638102	1909	1909	1909	1909	0
19	20230821	201100	69638102	1909	1909	1909	1909	0
20	20230821	201000	69638102	1909	1909	1909	1909	0
21	20230821	200900	69638102	1909	1909	1909	1909	0
22	20230821	200800	69638102	1909	1909	1909	1909	0
23	20230821	200700	69638102	1909	1909	1909	1909	0
24	20230821	200600	69638102	1909	1909	1909	1909	0
25	20230821	200500	69638102	1909	1909	1909	1909	0
26	20230821	200400	69638102	1909	1909	1909	1909	0
27	20230821	200300	69638102	1909	1909	1909	1909	0
28	20230821	200200	69638102	1909	1909	1909	1909	0
29	20230821	200100	69638102	1909	1909	1909	1909	0
30	20230821	200000	69638102	1909	1909	1909	1909	0
31	20230821	195900	69638102	1909	1909	1909	1909	0
32	20230821	195800	69638102	1909	1909	1909	1909	705
33	20230821	195700	69638102	1909	1909	1909	1909	0
34	20230821	195600	69638102	1909	1909	1909	1909	0
35	20230821	195500	69638102	1909	1909	1909	1909	0
36	20230821	195400	69638102	1909	1909	1909	1909	0
37	20230821	195300	69638102	1909	1909	1909	1909	0
38	20230821	195200	69638102	1909	1909	1909	1909	0
39	20230821	195100	69638102	1909	1909	1909	1909	0
40	20230821	195000	69638102	1909	1909	1909	1909	0
41	20230821	194900	69638102	1909	1909	1909	1909	0
42	20230821	194800	69638102	1909	1909	1909	1909	0
43	20230821	194700	69638102	1909	1909	1909	1909	0
44	20230821	194600	69638102	1909	1909	1909	1909	0
45	20230821	194500	69638102	1909	1909	1909	1909	0
46	20230821	194400	69638102	1909	1909	1909	1909	0
47	20230821	194300	69638102	1909	1909	1909	1909	0
48	20230821	194200	69638102	1909	1909	1909	1909	0
49	20230821	194100	69638102	1909	1909	1909	1909	0
50	20230821	194000	69638102	1909	1909	1909	1909	0
51	20230821	193900	69638102	1909	1909	1909	1909	0
52	20230821	193800	69638102	1909	1909	1909	1909	0
53	20230821	193700	69638102	1909	1909	1909	1909	0
54	20230821	193600	69638102	1909	1909	1909	1909	0
55	20230821	193500	69638102	1909	1909	1909	1909	0
56	20230821	193400	69638102	1909	1909	1909	1909	0
57	20230821	193300	69638102	1909	1909	1909	1909	0
58	20230821	193200	69638102	1909	1909	1909	1909	0
59	20230821	193100	69638102	1909	1909	1909	1909	0
60	20230821	193000	69638102	1909	1909	1909	1909	0
61	20230821	192900	69638102	1909	1909	1909	1909	0
62	20230821	192800	69638102	1909	1909	1909	1909	705
63	20230821	192700	69638102	1909	1909	1909	1909	0
64	20230821	192600	69638102	1909	1909	1909	1909	0
65	20230821	192500	69638102	1909	1909	1909	1909	0
66	20230821	192400	69638102	1909	1909	1909	1909	0
67	20230821	192300	69638102	1909	1909	1909	1909	0
68	20230821	192200	69638102	1909	1909	1909	1909	0
69	20230821	192100	69638102	1909	1909	1909	1909	0
70	20230821	192000	69638102	1909	1909	1909	1909	0
71	20230821	191900	69638102	1909	1909	1909	1909	0
72	20230821	191800	69638102	1909	1909	1909	1909	0
73	20230821	191700	69638102	1909	1909	1909	1909	0
74	20230821	191600	69638102	1909	1909	1909	1909	0
75	20230821	191500	69638102	1909	1909	1909	1909	0
76	20230821	191400	69638102	1909	1909	1909	1909	0
77	20230821	191300	69638102	1909	1909	1909	1909	0
78	20230821	191200	69638102	1909	1909	1909	1909	0
79	20230821	191100	69638102	1909	1909	1909	1909	0
80	20230821	191000	69638102	1909	1909	1909	1909	0
81	20230821	190900	69638102	1909	1909	1909	1909	0
82	20230821	190800	69638102	1909	1909	1909	1909	0
83	20230821	190700	69638102	1909	1909	1909	1909	0
84	20230821	190600	69638102	1909	1909	1909	1909	0
85	20230821	190500	69638102	1909	1909	1909	1909	0
86	20230821	190400	69638102	1909	1909	1909	1909	0
87	20230821	190300	69638102	1909	1909	1909	1909	0
88	20230821	190200	69638102	1909	1909	1909	1909	0
89	20230821	190100	69638102	1909	1909	1909	1909	0
90	20230821	190000	69638102	1909	1909	1909	1909	0
91	20230821	185900	69638102	1909	1909	1909	1909	0
92	20230821	185800	69638102	1909	1909	1909	1909	705
93	20230821	185700	69638102	1909	1909	1909	1909	0
94	20230821	185600	69638102	1909	1909	1909	1909	0
95	20230821	185500	69638102	1909	1909	1909	1909	0
96	20230821	185400	69638102	1909	1909	1909	1909	0
97	20230821	185300	69638102	1909	1909	1909	1909	0
98	20230821	185200	69638102	1909	1909	1909	1909	0
99	20230821	185100	69638102	1909	1909	1909	1909	0
100	20230821	185000	69638102	1909	1909	1909	1909	0
101	20230821	184900	69638102	1909	1909	1909	1909	0
102	20230821	184800	69638102	1909	1909	1909	1909	0
103	20230821	184700	69638102	1909	1909	1909	1909	0
104	20230821	184600	69638102	1909	1909	1909	1909	0
105	20230821	184500	69638102	1909	1909	1909	1909	0
106	20230821	184400	69638102	1909	1909	1909	1909	0
107	20230821	184300	69638102	1909	1909	1909	1909	0
108	20230821	184200	69638102	1909	1909	1909	1909	0
109	20230821	184100	69638102	1909	1909	1909	1909	0
110	20230821	184000	69638102	1909	1909	1909	1909	0
111	20230821	183900	69638102	1909	1909	1909	1909	0
112	20230821	183800	69638102	1909	1909	1909	1909	0
113	20230821	183700	69638102	1909	1909	1909	1909	0
114	20230821	183600	69638102	1909	1909	1909	1909	0
115	20230821	183500	69638102	1909	1909	1909	1909	0
116	20230821	183400	69638102	1909	1909	1909	1909	0
117	20230821	183300	69638102	1909	1909	1909	1909	0
118	20230821	183200	69638102	1909	1909	1909	1909	0
119	20230821	183100	69638102	1909	1909	1909	1909	0
120	20230821	183000	69638102	1909	1909	1909	1909	0
121	20230821	182900	69638102	1909	1909	1909	1909	0
122	20230821	182800	69638102	1909	1909	1909	1909	705
123	20230821	182700	69638102	1909	1909	1909	1909	0
124	20230821	182600	69638102	1909	1909	1909	1909	0
125	20230821	182500	69638102	1909	1909	1909	1909	0
126	20230821	182400	69638102	1909	1909	1909	1909	0
127	20230821	182300	69638102	1909	1909	1909	1909	0
128	20230821	182200	69638102	1909	1909	1909	1909	0
129	20230821	182100	69638102	1909	1909	1909	1909	0
130	20230821	182000	69638102	1909	1909	1909	1909	0
131	20230821	181900	69638102	1909	1909	1909	1909	0
132	20230821	181800	69638102	1909	1909	1909	1909	0
133	20230821	181700	69638102	1909	1909	1909	1909	0
134	20230821	181600	69638102	1909	1909	1909	1909	0
135	20230821	181500	69638102	1909	1909	1909	1909	0
136	20230821	181400	69638102	1909	1909	1909	1909	0
137	20230821	181300	69638102	1909	1909	1909	1909	0
138	20230821	181200	69638102	1909	1909	1909	1909	0
139	20230821	181100	69638102	1909	1909	1909	1909	0
140	20230821	181000	69638102	1909	1909	1909	1909	0
141	20230821	180900	69638102	1909	1909	1909	1909	0
142	20230821	180800	69638102	1909	1909	1909	1909	0
143	20230821	180700	69638102	1909	1909	1909	1909	0
144	20230821	180600	69638102	1909	1909	1909	1909	0
145	20230821	180500	69638102	1909	1909	1909	1909	0
146	20230821	180400	69638102	1909	1909	1909	1909	0
147	20230821	180300	69638102	1909	1909	1909	1909	0
148	20230821	180200	69638102	1909	1909	1909	1909	0
149	20230821	180100	69638102	1909	1909	1909	1909	0
150	20230821	180000	69638102	1909	1909	1909	1909	0
151	20230821	175900	69638102	1909	1909	1909	1909	0
152	20230821	175800	69638102	1909	1909	1909	1909	705
153	20230821	175700	69638102	1909	1909	1909	1909	0
154	20230821	175600	69638102	1909	1909	1909	1909	0
155	20230821	175500	69638102	1909	1909	1909	1909	0
156	20230821	175400	69638102	1909	1909	1909	1909	0
157	20230821	175300	69638102	1909	1909	1909	1909	0
158	20230821	175200	69638102	1909	1909	1909	1909	0
159	20230821	175100	69638102	1909	1909	1909	1909	0
160	20230821	175000	69638102	1909	1909	1909	1909	0
161	20230821	174900	69638102	1909	1909	1909	1909	0
162	20230821	174800	69638102	1909	1909	1909	1909	0
163	20230821	174700	69638102	1909	1909	1909	1909	0
164	20230821	174600	69638102	1909	1909	1909	1909	0
165	20230821	174500	69638102	1909	1909	1909	1909	0
166	20230821	174400	69638102	1909	1909	1909	1909	0
167	20230821	174300	69638102	1909	1909	1909	1909	0
168	20230821	174200	69638102	1909	1909	1909	1909	0
169	20230821	174100	69638102	1909	1909	1909	1909	0
170	20230821	174000	69638102	1909	1909	1909	1909	0
171	20230821	173900	69638102	1909	1909	1909	1909	0
172	20230821	173800	69638102	1909	1909	1909	1909	0
173	20230821	173700	69638102	1909	1909	1909	1909	0
174	20230821	173600	69638102	1909	1909	1909	1909	0
175	20230821	173500	69638102	1909	1909	1909	1909	0
176	20230821	173400	69638102	1909	1909	1909	1909	0
177	20230821	173300	69638102	1909	1909	1909	1909	0
178	20230821	173200	69638102	1909	1909	1909	1909	0
179	20230821	173100	69638102	1909	1909	1909	1909	0
180	20230821	173000	69638102	1909	1909	1909	1909	0
181	20230821	172900	69638102	1909	1909	1909	1909	0
182	20230821	172800	69638102	1909	1909	1909	1909	705
183	20230821	172700	69638102	1909	1909	1909	1909	0
184	20230821	172600	69638102	1909	1909	1909	1909	0
185	20230821	172500	69638102	1909	1909	1909	1909	0
186	20230821	172400	69638102	1909	1909	1909	1909	0
187	20230821	172300	69638102	1909	1909	1909	1909	0
188	20230821	172200	69638102	1909	1909	1909	1909	0
189	20230821	172100	69638102	1909	1909	1909	1909	0
190	20230821	172000	69638102	1909	1909	1909	1909	0
191	20230821	171900	69638102	1909	1909	1909	1909	0
192	20230821	171800	69638102	1909	1909	1909	1909	0
193	20230821	171700	69638102	1909	1909	1909	1909	0
194	20230821	171600	69638102	1909	1909	1909	1909	0
195	20230821	171500	69638102	1909	1909	1909	1909	0
196	20230821	171400	69638102	1909	1909	1909	1909	0
197	20230821	171300	69638102	1909	1909	1909	1909	0
198	20230821	171200	69638102	1909	1909	1909	1909	0
199	20230821	171100	69638102	1909	1909	1909	1909	0
200	20230821	171000	69638102	1909	1909	1909	1909	0
201	20230821	170900	69638102	1909	1909	1909	1909	0
202	20230821	170800	69638102	1909	1909	1909	1909	0
203	20230821	170700	69638102	1909	1909	1909	1909	0
204	20230821	170600	69638102	1909	1909	1909	1909	0
205	20230821	170500	69638102	1909	1909	1909	1909	0
206	20230821	170400	69638102	1909	1909	1909	1909	0
207	20230821	170300	69638102	1909	1909	1909	1909	0
208	20230821	170200	69638102	1909	1909	1909	1909	0
209	20230821	170100	69638102	1909	1909	1909	1909	0
210	20230821	170000	69638102	1909	1909	1909	1909	0
211	20230821	165900	69638102	1909	1909	1909	1909	0
212	20230821	165800	69638102	1909	1909	1909	1909	705
213	20230821	165700	69638102	1909	1909	1909	1909	0
214	20230821	165600	69638102	1909	1909	1909	1909	0
215	20230821	165500	69638102	1909	1909	1909	1909	0
216	20230821	165400	69638102	1909	1909	1909	1909	0
217	20230821	165300	69638102	1909	1909	1909	1909	0
218	20230821	165200	69638102	1909	1909	1909	1909	0
219	20230821	165100	69638102	1909	1909	1909	1909	0
220	20230821	165000	69638102	1909	1909	1909	1909	0
221	20230821	164900	69638102	1909	1909	1909	1909	0
222	20230821	164800	69638102	1909	1909	1909	1909	0
223	20230821	164700	69638102	1909	1909	1909	1909	0
224	20230821	164600	69638102	1909	1909	1909	1909	0
225	20230821	164500	69638102	1909	1909	1909	1909	0
226	20230821	164400	69638102	1909	1909	1909	1909	0
227	20230821	164300	69638102	1909	1909	1909	1909	0
228	20230821	164200	69638102	1909	1909	1909	1909	0
229	20230821	164100	69638102	1909	1909	1909	1909	0
230	20230821	164000	69638102	1909	1909	1909	1909	0
231	20230821	163900	69638102	1909	1909	1909	1909	0
232	20230821	163800	69638102	1909	1909	1909	1909	0
233	20230821	163700	69638102	1909	1909	1909	1909	0
234	20230821	163600	69638102	1909	1909	1909	1909	0
235	20230821	163500	69638102	1909	1909	1909	1909	0
236	20230821	163400	69638102	1909	1909	1909	1909	0
237	20230821	163300	69638102	1909	1909	1909	1909	0
238	20230821	163200	69638102	1909	1909	1909	1909	0
239	20230821	163100	69638102	1909	1909	1909	1909	0
240	20230821	163000	69638102	1909	1909	1909	1909	0
241	20230821	162900	69638102	1909	1909	1909	1909	0
242	20230821	162800	69638102	1909	1909	1909	1909	705
243	20230821	162700	69638102	1909	1909	1909	1909	0
244	20230821	162600	69638102	1909	1909	1909	1909	0
245	20230821	162500	69638102	1909	1909	1909	1909	0
246	20230821	162400	69638102	1909	1909	1909	1909	0
247	20230821	162300	69638102	1909	1909	1909	1909	0
248	20230821	162200	69638102	1909	1909	1909	1909	0
249	20230821	162100	69638102	1909	1909	1909	1909	0
250	20230821	162000	69638102	1909	1909	1909	1909	0
251	20230821	161900	69638102	1909	1909	1909	1909	0
252	20230821	161800	69638102	1909	1909	1909	1909	0
253	20230821	161700	69638102	1909	1909	1909	1909	0
254	20230821	161600	69638102	1909	1909	1909	1909	0
255	20230821	161500	69638102	1909	1909	1909	1909	0
256	20230821	161400	69638102	1909	1909	1909	1909	0
257	20230821	161300	69638102	1909	1909	1909	1909	0
258	20230821	161200	69638102	1909	1909	1909	1909	0
259	20230821	161100	69638102	1909	1909	1909	1909	0
260	20230821	161000	69638102	1909	1909	1909	1909	0
261	20230821	160900	69638102	1909	1909	1909	1909	0
262	20230821	160800	69638102	1909	1909	1909	1909	0
263	20230821	160700	69638102	1909	1909	1909	1909	0
264	20230821	160600	69638102	1909	1909	1909	1909	0
265	20230821	160500	69638102	1909	1909	1909	1909	0
266	20230821	160400	69638102	1909	1909	1909	1909	0
267	20230821	160300	69638102	1909	1909	1909	1909	0
268	20230821	160200	69638102	1909	1909	1909	1909	0
269	20230821	160100	69638102	1909	1909	1909	1909	0
270	20230821	160000	69638102	1909	1909	1909	1909	0
271	20230821	155900	69638102	1909	1909	1909	1909	0
272	20230821	155800	69638102	1909	1909	1909	1909	705
273	20230821	155700	69638102	1909	1909	1909	1909	0
274	20230821	155600	69638102	1909	1909	1909	1909	0
275	20230821	155500	69638102	1909	1909	1909	1909	0
276	20230821	155400	69638102	1909	1909	1909	1909	0
277	20230821	155300	69638102	1909	1909	1909	1909	0
278	20230821	155200	69638102	1909	1909	1909	1909	0
279	20230821	155100	69638102	1909	1909	1909	1909	0
280	20230821	155000	69638102	1909	1909	1909	1909	0
281	20230821	154900	69638102	1909	1909	1909	1909	0
282	20230821	154800	69638102	1909	1909	1909	1909	0
283	20230821	154700	69638102	1909	1909	1909	1909	0
284	20230821	154600	69638102	1909	1909	1909	1909	0
285	20230821	154500	69638102	1909	1909	1909	1909	0
286	20230821	154400	69638102	1909	1909	1909	1909	0
287	20230821	154300	69638102	1909	1909	1909	1909	0
288	20230821	154200	69638102	1909	1909	1909	1909	0
289	20230821	154100	69638102	1909	1909	1909	1909	0
290	20230821	154000	69638102	1909	1909	1909	1909	0
291	20230821	153900	69638102	1909	1909	1909	1909	0
292	20230821	153800	69638102	1909	1909	1909	1909	0
293	20230821	153700	69638102	1909	1909	1909	1909	0
294	20230821	153600	69638102	1909	1909	1909	1909	0
295	20230821	153500	69638102	1909	1909	1909	1909	0
296	20230821	153400	69638102	1909	1909	1909	1909	0
297	20230821	153300	69638102	1909	1909	1909	1909	0
298	20230821	153200	69638102	1909	1909	1909	1909	0
299	20230821	153100	69638102	1909	1909	1909	1909	0
300	20230821	153000	69638102	1909	1909	1909	1909	705
301	20230821	152900	68292257	1903	1903	1903	1903	0
302	20230821	152800	68292257	1903	1903	1903	1903	0
303	20230821	152700	68292257	1903	1903	1903	1903	0
304	20230821	152600	68292257	1903	1903	1903	1903	0
305	20230821	152500	68292257	1903	1903	1903	1903	0
306	20230821	152400	68292257	1903	1903	1903	1903	0
307	20230821	152300	68292257	1903	1903	1903	1903	0
308	20230821	152200	68292257	1903	1903	1903	1903	0
309	20230821	152100	68292257	1903	1903	1903	1903	0
310	20230821	152000	68292257	1903	1903	1903	1903	0
311	20230821	151900	68292257	1903	1903	1903	1903	65
312	20230821	151800	68168562	1908	1908	1908	1908	0
313	20230821	151700	68168562	1908	1908	1908	1908	0
314	20230821	151600	68168562	1908	1908	1908	1908	0
315	20230821	151500	68168562	1908	1908	1908	1908	0
316	20230821	151400	68168562	1908	1903	1908	1902	1002
317	20230821	151300	66262734	1910	1910	1910	1910	0
318	20230821	151200	66262734	1910	1909	1910	1909	2
319	20230821	151100	66258915	1907	1902	1907	1902	1009
320	20230821	151000	64337849	1901	1901	1901	1901	0
321	20230821	150900	64337849	1901	1901	1901	1901	44
322	20230821	150800	64254205	1902	1902	1902	1902	0
323	20230821	150700	64254205	1902	1902	1902	1902	0
324	20230821	150600	64254205	1902	1903	1903	1902	1620
325	20230821	150500	61172962	1903	1903	1903	1903	0
326	20230821	150400	61172962	1903	1903	1903	1903	0
327	20230821	150300	61172962	1903	1903	1903	1903	0
328	20230821	150200	61172962	1903	1903	1903	1903	50
329	20230821	150100	61077812	1903	1903	1903	1903	0
330	20230821	150000	61077812	1903	1903	1903	1903	947
331	20230821	145900	59275671	1903	1903	1903	1903	0
332	20230821	145800	59275671	1903	1903	1903	1903	0
333	20230821	145700	59275671	1903	1903	1903	1903	0
334	20230821	145600	59275671	1903	1903	1903	1903	0
335	20230821	145500	59275671	1903	1903	1903	1903	0
336	20230821	145400	59275671	1903	1903	1903	1903	1
337	20230821	145300	59273768	1902	1903	1903	1902	1132
338	20230821	145200	57119965	1905	1905	1905	1905	0
339	20230821	145100	57119965	1905	1905	1905	1905	0
340	20230821	145000	57119965	1905	1905	1905	1905	0
341	20230821	144900	57119965	1905	1905	1905	1905	0
342	20230821	144800	57119965	1905	1905	1905	1905	0
343	20230821	144700	57119965	1905	1905	1905	1905	0
344	20230821	144600	57119965	1905	1905	1905	1905	0
345	20230821	144500	57119965	1905	1904	1905	1904	2
346	20230821	144400	57116156	1904	1904	1904	1904	57
347	20230821	144300	57007628	1904	1904	1904	1904	0
348	20230821	144200	57007628	1904	1904	1904	1904	0
349	20230821	144100	57007628	1904	1904	1904	1904	25
350	20230821	144000	56960028	1904	1904	1904	1904	0
351	20230821	143900	56960028	1904	1904	1904	1904	1
352	20230821	143800	56958124	1903	1903	1903	1903	0
353	20230821	143700	56958124	1903	1903	1903	1903	0
354	20230821	143600	56958124	1903	1903	1903	1903	0
355	20230821	143500	56958124	1903	1903	1903	1903	0
356	20230821	143400	56958124	1903	1903	1905	1903	71
357	20230821	143300	56823009	1905	1905	1905	1905	0
358	20230821	143200	56823009	1905	1905	1905	1905	0
359	20230821	143100	56823009	1905	1905	1905	1905	1
360	20230821	143000	56821104	1903	1903	1903	1903	118
361	20230821	142900	56596550	1903	1903	1903	1903	0
362	20230821	142800	56596550	1903	1903	1903	1903	22
363	20230821	142700	56554684	1903	1903	1903	1903	0
364	20230821	142600	56554684	1903	1903	1903	1903	0
365	20230821	142500	56554684	1903	1903	1903	1903	0
366	20230821	142400	56554684	1903	1903	1903	1903	30
367	20230821	142300	56497594	1905	1905	1905	1905	20
368	20230821	142200	56459494	1905	1905	1905	1905	0
369	20230821	142100	56459494	1905	1905	1905	1905	0
370	20230821	142000	56459494	1905	1905	1905	1905	0
371	20230821	141900	56459494	1905	1905	1905	1905	0
372	20230821	141800	56459494	1905	1905	1905	1905	0
373	20230821	141700	56459494	1905	1905	1905	1905	0
374	20230821	141600	56459494	1905	1905	1905	1905	0
375	20230821	141500	56459494	1905	1905	1905	1905	0
376	20230821	141400	56459494	1905	1905	1905	1905	1
377	20230821	141300	56457589	1902	1902	1902	1902	0
378	20230821	141200	56457589	1902	1902	1902	1902	0
379	20230821	141100	56457589	1902	1902	1902	1902	500
380	20230821	141000	55506589	1904	1904	1904	1904	0
381	20230821	140900	55506589	1904	1904	1904	1904	84
382	20230821	140800	55346653	1904	1904	1904	1904	0
383	20230821	140700	55346653	1904	1904	1904	1904	1
384	20230821	140600	55344749	1901	1901	1901	1901	0
385	20230821	140500	55344749	1901	1901	1901	1901	0
386	20230821	140400	55344749	1901	1901	1901	1901	0
387	20230821	140300	55344749	1901	1901	1901	1901	0
388	20230821	140200	55344749	1901	1901	1901	1901	0
389	20230821	140100	55344749	1901	1901	1901	1901	0
390	20230821	140000	55344749	1901	1901	1901	1901	0
391	20230821	135900	55344749	1901	1901	1901	1901	0
392	20230821	135800	55344749	1901	1901	1901	1901	0
393	20230821	135700	55344749	1901	1901	1901	1901	439
394	20230821	135600	54510210	1901	1904	1904	1901	2012
395	20230821	135500	50679368	1905	1905	1905	1905	0
396	20230821	135400	50679368	1905	1905	1905	1905	0
397	20230821	135300	50679368	1905	1905	1905	1905	0
398	20230821	135200	50679368	1905	1905	1905	1905	0
399	20230821	135100	50679368	1905	1905	1905	1905	0
400	20230821	135000	50679368	1905	1905	1905	1905	0
401	20230821	134900	50679368	1905	1905	1905	1905	0
402	20230821	134800	50679368	1905	1905	1905	1905	1
403	20230821	134700	50677463	1905	1905	1905	1905	0
404	20230821	134600	50677463	1905	1905	1905	1905	0
405	20230821	134500	50677463	1905	1905	1905	1905	0
406	20230821	134400	50677463	1905	1905	1905	1905	0
407	20230821	134300	50677463	1905	1905	1905	1905	0
408	20230821	134200	50677463	1905	1905	1905	1905	0
409	20230821	134100	50677463	1905	1905	1905	1905	0
410	20230821	134000	50677463	1905	1905	1905	1905	0
411	20230821	133900	50677463	1905	1905	1905	1905	0
412	20230821	133800	50677463	1905	1905	1905	1905	0
413	20230821	133700	50677463	1905	1905	1905	1905	0
414	20230821	133600	50677463	1905	1905	1905	1905	0
415	20230821	133500	50677463	1905	1905	1905	1905	0
416	20230821	133400	50677463	1905	1905	1905	1905	0
417	20230821	133300	50677463	1905	1905	1905	1905	1
418	20230821	133200	50675558	1904	1904	1904	1904	0
419	20230821	133100	50675558	1904	1904	1904	1904	0
420	20230821	133000	50675558	1904	1904	1904	1904	0
421	20230821	132900	50675558	1904	1904	1904	1904	0
422	20230821	132800	50675558	1904	1904	1904	1904	0
423	20230821	132700	50675558	1904	1904	1904	1904	0
424	20230821	132600	50675558	1904	1904	1904	1904	0
425	20230821	132500	50675558	1904	1904	1904	1904	0
426	20230821	132400	50675558	1904	1904	1904	1904	0
427	20230821	132300	50675558	1904	1904	1904	1904	0
428	20230821	132200	50675558	1904	1904	1904	1904	0
429	20230821	132100	50675558	1904	1904	1904	1904	0
430	20230821	132000	50675558	1904	1904	1904	1904	0
431	20230821	131900	50675558	1904	1904	1904	1904	0
432	20230821	131800	50675558	1904	1904	1904	1904	0
433	20230821	131700	50675558	1904	1904	1904	1904	0
434	20230821	131600	50675558	1904	1904	1904	1904	0
435	20230821	131500	50675558	1904	1904	1904	1904	0
436	20230821	131400	50675558	1904	1904	1904	1904	0
437	20230821	131300	50675558	1904	1904	1904	1904	0
438	20230821	131200	50675558	1904	1904	1904	1904	0
439	20230821	131100	50675558	1904	1904	1904	1904	0
440	20230821	131000	50675558	1904	1904	1904	1904	229
441	20230821	130900	50239542	1904	1904	1904	1904	0
442	20230821	130800	50239542	1904	1904	1904	1904	50
443	20230821	130700	50144342	1904	1904	1904	1904	0
444	20230821	130600	50144342	1904	1904	1904	1904	0
445	20230821	130500	50144342	1904	1904	1904	1904	0
446	20230821	130400	50144342	1904	1904	1904	1904	0
447	20230821	130300	50144342	1904	1904	1904	1904	0
448	20230821	130200	50144342	1904	1904	1904	1904	0
449	20230821	130100	50144342	1904	1904	1904	1904	0
450	20230821	130000	50144342	1904	1904	1904	1904	0
451	20230821	125900	50144342	1904	1904	1904	1904	0
452	20230821	125800	50144342	1904	1904	1904	1904	0
453	20230821	125700	50144342	1904	1904	1904	1904	0
454	20230821	125600	50144342	1904	1904	1904	1904	0
455	20230821	125500	50144342	1904	1904	1904	1904	0
456	20230821	125400	50144342	1904	1904	1904	1904	0
457	20230821	125300	50144342	1904	1904	1904	1904	0
458	20230821	125200	50144342	1904	1904	1904	1904	0
459	20230821	125100	50144342	1904	1904	1904	1904	0
460	20230821	125000	50144342	1904	1904	1904	1904	0
461	20230821	124900	50144342	1904	1904	1904	1904	0
462	20230821	124800	50144342	1904	1904	1904	1904	0
463	20230821	124700	50144342	1904	1904	1904	1904	0
464	20230821	124600	50144342	1904	1904	1904	1904	0
465	20230821	124500	50144342	1904	1904	1904	1904	0
466	20230821	124400	50144342	1904	1904	1904	1904	0
467	20230821	124300	50144342	1904	1904	1904	1904	0
468	20230821	124200	50144342	1904	1904	1904	1904	0
469	20230821	124100	50144342	1904	1904	1904	1904	1
470	20230821	124000	50142438	1897	1897	1897	1897	0
471	20230821	123900	50142438	1897	1897	1897	1897	1
472	20230821	123800	50140541	1904	1904	1904	1904	1
473	20230821	123700	50138637	1897	1897	1897	1897	0
474	20230821	123600	50138637	1897	1897	1897	1897	0
475	20230821	123500	50138637	1897	1897	1897	1897	5
476	20230821	123400	50129152	1904	1904	1904	1904	0
477	20230821	123300	50129152	1904	1904	1904	1904	0
478	20230821	123200	50129152	1904	1904	1904	1904	0
479	20230821	123100	50129152	1904	1904	1904	1904	0
480	20230821	123000	50129152	1904	1904	1904	1904	0
481	20230821	122900	50129152	1904	1904	1904	1904	0
482	20230821	122800	50129152	1904	1903	1904	1903	3500
483	20230821	122700	43466372	1903	1899	1903	1897	1306
484	20230821	122600	40987334	1904	1904	1904	1904	0
485	20230821	122500	40987334	1904	1904	1904	1904	0
486	20230821	122400	40987334	1904	1904	1904	1904	0
487	20230821	122300	40987334	1904	1904	1904	1904	0
488	20230821	122200	40987334	1904	1904	1904	1904	0
489	20230821	122100	40987334	1904	1904	1904	1904	0
490	20230821	122000	40987334	1904	1904	1904	1904	0
491	20230821	121900	40987334	1904	1904	1904	1904	0
492	20230821	121800	40987334	1904	1904	1904	1904	0
493	20230821	121700	40987334	1904	1904	1904	1904	0
494	20230821	121600	40987334	1904	1904	1904	1904	0
495	20230821	121500	40987334	1904	1904	1904	1904	0
496	20230821	121400	40987334	1904	1904	1904	1904	0
497	20230821	121300	40987334	1904	1904	1904	1904	0
498	20230821	121200	40987334	1904	1904	1904	1904	0
499	20230821	121100	40987334	1904	1904	1904	1904	0
500	20230821	121000	40987334	1904	1899	1904	1899	1162
501	20230821	120900	38780691	1904	1904	1904	1904	0
502	20230821	120800	38780691	1904	1904	1904	1904	0
503	20230821	120700	38780691	1904	1904	1904	1904	0
504	20230821	120600	38780691	1904	1904	1904	1904	0
505	20230821	120500	38780691	1904	1904	1904	1904	0
506	20230821	120400	38780691	1904	1904	1904	1904	0
507	20230821	120300	38780691	1904	1904	1904	1904	0
508	20230821	120200	38780691	1904	1904	1904	1904	0
509	20230821	120100	38780691	1904	1904	1904	1904	0
510	20230821	120000	38780691	1904	1904	1904	1904	0
511	20230821	115900	38780691	1904	1904	1904	1904	0
512	20230821	115800	38780691	1904	1904	1904	1904	0
513	20230821	115700	38780691	1904	1904	1904	1904	0
514	20230821	115600	38780691	1904	1904	1904	1904	0
515	20230821	115500	38780691	1904	1904	1904	1904	0
516	20230821	115400	38780691	1904	1904	1904	1904	0
517	20230821	115300	38780691	1904	1904	1904	1904	0
518	20230821	115200	38780691	1904	1904	1904	1904	0
519	20230821	115100	38780691	1904	1904	1904	1904	0
520	20230821	115000	38780691	1904	1904	1904	1904	0
521	20230821	114900	38780691	1904	1904	1904	1904	0
522	20230821	114800	38780691	1904	1904	1904	1904	0
523	20230821	114700	38780691	1904	1904	1904	1904	0
524	20230821	114600	38780691	1904	1904	1904	1904	1
525	20230821	114500	38778787	1899	1899	1899	1899	0
526	20230821	114400	38778787	1899	1899	1899	1899	700
527	20230821	114300	37449487	1905	1905	1905	1905	0
528	20230821	114200	37449487	1905	1905	1905	1905	0
529	20230821	114100	37449487	1905	1905	1905	1905	0
530	20230821	114000	37449487	1905	1905	1905	1905	0
531	20230821	113900	37449487	1905	1905	1905	1905	0
532	20230821	113800	37449487	1905	1905	1905	1905	0
533	20230821	113700	37449487	1905	1905	1905	1905	0
534	20230821	113600	37449487	1905	1905	1905	1905	0
535	20230821	113500	37449487	1905	1905	1905	1905	1
536	20230821	113400	37447582	1899	1902	1902	1899	1379
537	20230821	113300	34827493	1904	1904	1904	1904	0
538	20230821	113200	34827493	1904	1904	1904	1904	1
539	20230821	113100	34825589	1902	1902	1902	1902	0
540	20230821	113000	34825589	1902	1902	1902	1902	0
541	20230821	112900	34825589	1902	1902	1902	1902	0
542	20230821	112800	34825589	1902	1902	1902	1902	0
543	20230821	112700	34825589	1902	1902	1902	1902	0
544	20230821	112600	34825589	1902	1902	1902	1902	0
545	20230821	112500	34825589	1902	1902	1902	1902	0
546	20230821	112400	34825589	1902	1902	1902	1902	0
547	20230821	112300	34825589	1902	1902	1902	1902	46
548	20230821	112200	34738097	1902	1904	1904	1902	124
549	20230821	112100	34502079	1905	1905	1905	1905	10
550	20230821	112000	34483029	1905	1905	1905	1905	0
551	20230821	111900	34483029	1905	1905	1905	1905	1
552	20230821	111800	34481124	1904	1904	1904	1904	0
553	20230821	111700	34481124	1904	1904	1904	1904	0
554	20230821	111600	34481124	1904	1904	1904	1904	0
555	20230821	111500	34481124	1904	1904	1904	1904	0
556	20230821	111400	34481124	1904	1904	1905	1904	1002
557	20230821	111300	32573315	1900	1900	1900	1900	46
558	20230821	111200	32485915	1900	1901	1901	1899	3593
559	20230821	111100	25657832	1908	1908	1908	1908	0
560	20230821	111000	25657832	1908	1908	1908	1908	1
561	20230821	110900	25655924	1900	1902	1902	1900	518
562	20230821	110800	24670716	1910	1910	1910	1910	0
563	20230821	110700	24670716	1910	1910	1910	1910	0
564	20230821	110600	24670716	1910	1910	1910	1910	1
565	20230821	110500	24668806	1903	1903	1903	1903	1
566	20230821	110400	24666903	1910	1910	1910	1910	2
567	20230821	110300	24663083	1903	1903	1903	1903	0
568	20230821	110200	24663083	1903	1903	1903	1903	457
569	20230821	110100	23793412	1904	1904	1904	1904	0
570	20230821	110000	23793412	1904	1904	1904	1904	0
571	20230821	105900	23793412	1904	1904	1904	1904	0
572	20230821	105800	23793412	1904	1904	1904	1904	0
573	20230821	105700	23793412	1904	1904	1904	1904	0
574	20230821	105600	23793412	1904	1904	1904	1904	0
575	20230821	105500	23793412	1904	1904	1904	1904	0
576	20230821	105400	23793412	1904	1904	1904	1904	0
577	20230821	105300	23793412	1904	1906	1906	1904	1544
578	20230821	105200	20851713	1911	1911	1911	1911	0
579	20230821	105100	20851713	1911	1911	1911	1911	1
580	20230821	105000	20849802	1906	1906	1906	1906	0
581	20230821	104900	20849802	1906	1906	1906	1906	4
582	20230821	104800	20842178	1912	1912	1912	1912	0
583	20230821	104700	20842178	1912	1912	1912	1912	0
584	20230821	104600	20842178	1912	1912	1912	1912	0
585	20230821	104500	20842178	1912	1912	1912	1912	0
586	20230821	104400	20842178	1912	1912	1912	1912	0
587	20230821	104300	20842178	1912	1912	1912	1912	0
588	20230821	104200	20842178	1912	1912	1912	1912	0
589	20230821	104100	20842178	1912	1912	1912	1912	0
590	20230821	104000	20842178	1912	1912	1912	1912	0
591	20230821	103900	20842178	1912	1912	1912	1912	0
592	20230821	103800	20842178	1912	1912	1912	1912	0
593	20230821	103700	20842178	1912	1912	1912	1912	0
594	20230821	103600	20842178	1912	1912	1912	1912	0
595	20230821	103500	20842178	1912	1912	1912	1912	0
596	20230821	103400	20842178	1912	1912	1912	1912	0
597	20230821	103300	20842178	1912	1912	1912	1912	0
598	20230821	103200	20842178	1912	1915	1915	1912	917
599	20230821	103100	19087974	1918	1918	1918	1918	0
600	20230821	103000	19087974	1918	1918	1918	1918	0
601	20230821	102900	19087974	1918	1918	1918	1918	0
602	20230821	102800	19087974	1918	1918	1918	1918	0
603	20230821	102700	19087974	1918	1914	1918	1914	2
604	20230821	102600	19084142	1912	1912	1912	1912	7
605	20230821	102500	19070758	1912	1915	1915	1912	26
606	20230821	102400	19020971	1917	1917	1917	1917	0
607	20230821	102300	19020971	1917	1917	1917	1917	10
608	20230821	102200	19001801	1918	1918	1918	1918	0
609	20230821	102100	19001801	1918	1918	1918	1918	0
610	20230821	102000	19001801	1918	1918	1918	1918	0
611	20230821	101900	19001801	1918	1912	1918	1912	4
612	20230821	101800	18994147	1917	1917	1917	1917	0
613	20230821	101700	18994147	1917	1917	1917	1917	0
614	20230821	101600	18994147	1917	1917	1917	1917	3
615	20230821	101500	18988396	1918	1913	1918	1913	4
616	20230821	101400	18980737	1916	1916	1916	1916	3
617	20230821	101300	18974989	1919	1919	1919	1919	0
618	20230821	101200	18974989	1919	1915	1919	1914	57
619	20230821	101100	18865742	1916	1916	1916	1916	1
620	20230821	101000	18863826	1905	1905	1905	1905	0
621	20230821	100900	18863826	1905	1917	1917	1904	283
622	20230821	100800	18324701	1905	1905	1918	1904	132
623	20230821	100700	18073068	1905	1905	1905	1905	0
624	20230821	100600	18073068	1905	1905	1905	1905	0
625	20230821	100500	18073068	1905	1905	1905	1905	0
626	20230821	100400	18073068	1905	1905	1905	1905	30
627	20230821	100300	18015918	1905	1905	1905	1905	0
628	20230821	100200	18015918	1905	1905	1905	1905	1
629	20230821	100100	18014013	1906	1906	1906	1906	0
630	20230821	100000	18014013	1906	1906	1906	1906	500
631	20230821	095900	17061013	1906	1906	1906	1906	0
632	20230821	095800	17061013	1906	1906	1906	1906	0
633	20230821	095700	17061013	1906	1906	1906	1906	400
634	20230821	095600	16298613	1906	1905	1906	1905	929
635	20230821	095500	14528864	1903	1901	1903	1901	1500
636	20230821	095400	11675972	1900	1900	1900	1900	0
637	20230821	095300	11675972	1900	1900	1900	1900	6
638	20230821	095200	11664572	1900	1901	1901	1900	1038
639	20230821	095100	9691337	1901	1902	1902	1901	1208
640	20230821	095000	7394230	1906	1906	1906	1906	1
641	20230821	094900	7392324	1905	1905	1905	1905	0
642	20230821	094800	7392324	1905	1905	1905	1905	0
643	20230821	094700	7392324	1905	1905	1905	1905	0
644	20230821	094600	7392324	1905	1905	1905	1905	0
645	20230821	094500	7392324	1905	1905	1905	1905	0
646	20230821	094400	7392324	1905	1905	1905	1905	0
647	20230821	094300	7392324	1905	1905	1905	1905	0
648	20230821	094200	7392324	1905	1903	1905	1902	1708
649	20230821	094100	4140061	1902	1907	1907	1902	108
650	20230821	094000	3934540	1906	1906	1906	1906	0
651	20230821	093900	3934540	1906	1906	1906	1906	0
652	20230821	093800	3934540	1906	1906	1906	1906	1
653	20230821	093700	3932634	1907	1907	1907	1907	0
654	20230821	093600	3932634	1907	1907	1907	1907	0
655	20230821	093500	3932634	1907	1907	1907	1907	1
656	20230821	093400	3930727	1902	1904	1904	1902	200
657	20230821	093300	3550186	1908	1908	1908	1908	0
658	20230821	093200	3550186	1908	1908	1908	1908	0
659	20230821	093100	3550186	1908	1908	1908	1908	0
660	20230821	093000	3550186	1908	1908	1908	1908	1
661	20230821	092900	3548278	1908	1908	1908	1908	0
662	20230821	092800	3548278	1908	1908	1908	1908	0
663	20230821	092700	3548278	1908	1908	1908	1908	1
664	20230821	092600	3546370	1903	1904	1904	1903	10
665	20230821	092500	3527333	1907	1906	1907	1906	20
666	20230821	092400	3489197	1905	1905	1905	1905	0
667	20230821	092300	3489197	1905	1905	1905	1905	0
668	20230821	092200	3489197	1905	1905	1905	1905	21
669	20230821	092100	3449192	1904	1904	1904	1904	0
670	20230821	092000	3449192	1904	1904	1904	1904	11
671	20230821	091900	3428248	1904	1902	1904	1902	258
672	20230821	091800	2937522	1901	1901	1901	1901	0
673	20230821	091700	2937522	1901	1901	1901	1901	23
674	20230821	091600	2893799	1901	1902	1902	1901	388
675	20230821	091500	2155848	1902	1902	1902	1902	0
676	20230821	091400	2155848	1902	1902	1902	1902	1
677	20230821	091300	2153946	1904	1902	1904	1902	3
678	20230821	091200	2148238	1904	1902	1904	1902	21
679	20230821	091100	2108274	1904	1902	1904	1902	64
680	20230821	091000	1986426	1902	1901	1902	1901	87
681	20230821	090900	1820973	1901	1901	1901	1901	20
682	20230821	090800	1782953	1901	1901	1901	1901	284
683	20230821	090700	1243069	1906	1906	1906	1906	1
684	20230821	090600	1241163	1902	1902	1902	1902	14
685	20230821	090500	1214535	1903	1914	1914	1903	252
686	20230821	090400	734249	1918	1918	1918	1918	0
687	20230821	090300	734249	1918	1918	1918	1918	5
688	20230821	090200	724659	1918	1918	1918	1918	0
689	20230821	090100	724659	1918	1918	1918	1918	0
690	20230821	090000	724659	1918	1901	1922	1901	381