KissMeData/310870/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203300	197671233	1877	1877	1877	1877	5851
3	20230803	203200	197671233	1877	1877	1877	1877	0
4	20230803	203100	197671233	1877	1877	1877	1877	0
5	20230803	203000	197671233	1877	1877	1877	1877	0
6	20230803	202900	197671233	1877	1877	1877	1877	0
7	20230803	202800	197671233	1877	1877	1877	1877	0
8	20230803	202700	197671233	1877	1877	1877	1877	0
9	20230803	202600	197671233	1877	1877	1877	1877	0
10	20230803	202500	197671233	1877	1877	1877	1877	0
11	20230803	202400	197671233	1877	1877	1877	1877	0
12	20230803	202300	197671233	1877	1877	1877	1877	0
13	20230803	202200	197671233	1877	1877	1877	1877	0
14	20230803	202100	197671233	1877	1877	1877	1877	0
15	20230803	202000	197671233	1877	1877	1877	1877	0
16	20230803	201900	197671233	1877	1877	1877	1877	0
17	20230803	201800	197671233	1877	1877	1877	1877	0
18	20230803	201700	197671233	1877	1877	1877	1877	0
19	20230803	201600	197671233	1877	1877	1877	1877	0
20	20230803	201500	197671233	1877	1877	1877	1877	0
21	20230803	201400	197671233	1877	1877	1877	1877	0
22	20230803	201300	197671233	1877	1877	1877	1877	0
23	20230803	201200	197671233	1877	1877	1877	1877	0
24	20230803	201100	197671233	1877	1877	1877	1877	0
25	20230803	201000	197671233	1877	1877	1877	1877	0
26	20230803	200900	197671233	1877	1877	1877	1877	0
27	20230803	200800	197671233	1877	1877	1877	1877	0
28	20230803	200700	197671233	1877	1877	1877	1877	0
29	20230803	200600	197671233	1877	1877	1877	1877	0
30	20230803	200500	197671233	1877	1877	1877	1877	0
31	20230803	200400	197671233	1877	1877	1877	1877	0
32	20230803	200300	197671233	1877	1877	1877	1877	5851
33	20230803	200200	197671233	1877	1877	1877	1877	0
34	20230803	200100	197671233	1877	1877	1877	1877	0
35	20230803	200000	197671233	1877	1877	1877	1877	0
36	20230803	195900	197671233	1877	1877	1877	1877	0
37	20230803	195800	197671233	1877	1877	1877	1877	0
38	20230803	195700	197671233	1877	1877	1877	1877	0
39	20230803	195600	197671233	1877	1877	1877	1877	0
40	20230803	195500	197671233	1877	1877	1877	1877	0
41	20230803	195400	197671233	1877	1877	1877	1877	0
42	20230803	195300	197671233	1877	1877	1877	1877	0
43	20230803	195200	197671233	1877	1877	1877	1877	0
44	20230803	195100	197671233	1877	1877	1877	1877	0
45	20230803	195000	197671233	1877	1877	1877	1877	0
46	20230803	194900	197671233	1877	1877	1877	1877	0
47	20230803	194800	197671233	1877	1877	1877	1877	0
48	20230803	194700	197671233	1877	1877	1877	1877	0
49	20230803	194600	197671233	1877	1877	1877	1877	0
50	20230803	194500	197671233	1877	1877	1877	1877	0
51	20230803	194400	197671233	1877	1877	1877	1877	0
52	20230803	194300	197671233	1877	1877	1877	1877	0
53	20230803	194200	197671233	1877	1877	1877	1877	0
54	20230803	194100	197671233	1877	1877	1877	1877	0
55	20230803	194000	197671233	1877	1877	1877	1877	0
56	20230803	193900	197671233	1877	1877	1877	1877	0
57	20230803	193800	197671233	1877	1877	1877	1877	0
58	20230803	193700	197671233	1877	1877	1877	1877	0
59	20230803	193600	197671233	1877	1877	1877	1877	0
60	20230803	193500	197671233	1877	1877	1877	1877	0
61	20230803	193400	197671233	1877	1877	1877	1877	0
62	20230803	193300	197671233	1877	1877	1877	1877	5851
63	20230803	193200	197671233	1877	1877	1877	1877	0
64	20230803	193100	197671233	1877	1877	1877	1877	0
65	20230803	193000	197671233	1877	1877	1877	1877	0
66	20230803	192900	197671233	1877	1877	1877	1877	0
67	20230803	192800	197671233	1877	1877	1877	1877	0
68	20230803	192700	197671233	1877	1877	1877	1877	0
69	20230803	192600	197671233	1877	1877	1877	1877	0
70	20230803	192500	197671233	1877	1877	1877	1877	0
71	20230803	192400	197671233	1877	1877	1877	1877	0
72	20230803	192300	197671233	1877	1877	1877	1877	0
73	20230803	192200	197671233	1877	1877	1877	1877	0
74	20230803	192100	197671233	1877	1877	1877	1877	0
75	20230803	192000	197671233	1877	1877	1877	1877	0
76	20230803	191900	197671233	1877	1877	1877	1877	0
77	20230803	191800	197671233	1877	1877	1877	1877	0
78	20230803	191700	197671233	1877	1877	1877	1877	0
79	20230803	191600	197671233	1877	1877	1877	1877	0
80	20230803	191500	197671233	1877	1877	1877	1877	0
81	20230803	191400	197671233	1877	1877	1877	1877	0
82	20230803	191300	197671233	1877	1877	1877	1877	0
83	20230803	191200	197671233	1877	1877	1877	1877	0
84	20230803	191100	197671233	1877	1877	1877	1877	0
85	20230803	191000	197671233	1877	1877	1877	1877	0
86	20230803	190900	197671233	1877	1877	1877	1877	0
87	20230803	190800	197671233	1877	1877	1877	1877	0
88	20230803	190700	197671233	1877	1877	1877	1877	0
89	20230803	190600	197671233	1877	1877	1877	1877	0
90	20230803	190500	197671233	1877	1877	1877	1877	0
91	20230803	190400	197671233	1877	1877	1877	1877	0
92	20230803	190300	197671233	1877	1877	1877	1877	5851
93	20230803	190200	197671233	1877	1877	1877	1877	0
94	20230803	190100	197671233	1877	1877	1877	1877	0
95	20230803	190000	197671233	1877	1877	1877	1877	0
96	20230803	185900	197671233	1877	1877	1877	1877	0
97	20230803	185800	197671233	1877	1877	1877	1877	0
98	20230803	185700	197671233	1877	1877	1877	1877	0
99	20230803	185600	197671233	1877	1877	1877	1877	0
100	20230803	185500	197671233	1877	1877	1877	1877	0
101	20230803	185400	197671233	1877	1877	1877	1877	0
102	20230803	185300	197671233	1877	1877	1877	1877	0
103	20230803	185200	197671233	1877	1877	1877	1877	0
104	20230803	185100	197671233	1877	1877	1877	1877	0
105	20230803	185000	197671233	1877	1877	1877	1877	0
106	20230803	184900	197671233	1877	1877	1877	1877	0
107	20230803	184800	197671233	1877	1877	1877	1877	0
108	20230803	184700	197671233	1877	1877	1877	1877	0
109	20230803	184600	197671233	1877	1877	1877	1877	0
110	20230803	184500	197671233	1877	1877	1877	1877	0
111	20230803	184400	197671233	1877	1877	1877	1877	0
112	20230803	184300	197671233	1877	1877	1877	1877	0
113	20230803	184200	197671233	1877	1877	1877	1877	0
114	20230803	184100	197671233	1877	1877	1877	1877	0
115	20230803	184000	197671233	1877	1877	1877	1877	0
116	20230803	183900	197671233	1877	1877	1877	1877	0
117	20230803	183800	197671233	1877	1877	1877	1877	0
118	20230803	183700	197671233	1877	1877	1877	1877	0
119	20230803	183600	197671233	1877	1877	1877	1877	0
120	20230803	183500	197671233	1877	1877	1877	1877	0
121	20230803	183400	197671233	1877	1877	1877	1877	0
122	20230803	183300	197671233	1877	1877	1877	1877	5851
123	20230803	183200	197671233	1877	1877	1877	1877	0
124	20230803	183100	197671233	1877	1877	1877	1877	0
125	20230803	183000	197671233	1877	1877	1877	1877	0
126	20230803	182900	197671233	1877	1877	1877	1877	0
127	20230803	182800	197671233	1877	1877	1877	1877	0
128	20230803	182700	197671233	1877	1877	1877	1877	0
129	20230803	182600	197671233	1877	1877	1877	1877	0
130	20230803	182500	197671233	1877	1877	1877	1877	0
131	20230803	182400	197671233	1877	1877	1877	1877	0
132	20230803	182300	197671233	1877	1877	1877	1877	0
133	20230803	182200	197671233	1877	1877	1877	1877	0
134	20230803	182100	197671233	1877	1877	1877	1877	0
135	20230803	182000	197671233	1877	1877	1877	1877	0
136	20230803	181900	197671233	1877	1877	1877	1877	0
137	20230803	181800	197671233	1877	1877	1877	1877	0
138	20230803	181700	197671233	1877	1877	1877	1877	0
139	20230803	181600	197671233	1877	1877	1877	1877	0
140	20230803	181500	197671233	1877	1877	1877	1877	0
141	20230803	181400	197671233	1877	1877	1877	1877	0
142	20230803	181300	197671233	1877	1877	1877	1877	0
143	20230803	181200	197671233	1877	1877	1877	1877	0
144	20230803	181100	197671233	1877	1877	1877	1877	0
145	20230803	181000	197671233	1877	1877	1877	1877	0
146	20230803	180900	197671233	1877	1877	1877	1877	0
147	20230803	180800	197671233	1877	1877	1877	1877	0
148	20230803	180700	197671233	1877	1877	1877	1877	0
149	20230803	180600	197671233	1877	1877	1877	1877	0
150	20230803	180500	197671233	1877	1877	1877	1877	0
151	20230803	180400	197671233	1877	1877	1877	1877	0
152	20230803	180300	197671233	1877	1877	1877	1877	5851
153	20230803	180200	197671233	1877	1877	1877	1877	0
154	20230803	180100	197671233	1877	1877	1877	1877	0
155	20230803	180000	197671233	1877	1877	1877	1877	0
156	20230803	175900	197671233	1877	1877	1877	1877	0
157	20230803	175800	197671233	1877	1877	1877	1877	0
158	20230803	175700	197671233	1877	1877	1877	1877	0
159	20230803	175600	197671233	1877	1877	1877	1877	0
160	20230803	175500	197671233	1877	1877	1877	1877	0
161	20230803	175400	197671233	1877	1877	1877	1877	0
162	20230803	175300	197671233	1877	1877	1877	1877	0
163	20230803	175200	197671233	1877	1877	1877	1877	0
164	20230803	175100	197671233	1877	1877	1877	1877	0
165	20230803	175000	197671233	1877	1877	1877	1877	0
166	20230803	174900	197671233	1877	1877	1877	1877	0
167	20230803	174800	197671233	1877	1877	1877	1877	0
168	20230803	174700	197671233	1877	1877	1877	1877	0
169	20230803	174600	197671233	1877	1877	1877	1877	0
170	20230803	174500	197671233	1877	1877	1877	1877	0
171	20230803	174400	197671233	1877	1877	1877	1877	0
172	20230803	174300	197671233	1877	1877	1877	1877	0
173	20230803	174200	197671233	1877	1877	1877	1877	0
174	20230803	174100	197671233	1877	1877	1877	1877	0
175	20230803	174000	197671233	1877	1877	1877	1877	0
176	20230803	173900	197671233	1877	1877	1877	1877	0
177	20230803	173800	197671233	1877	1877	1877	1877	0
178	20230803	173700	197671233	1877	1877	1877	1877	0
179	20230803	173600	197671233	1877	1877	1877	1877	0
180	20230803	173500	197671233	1877	1877	1877	1877	0
181	20230803	173400	197671233	1877	1877	1877	1877	0
182	20230803	173300	197671233	1877	1877	1877	1877	5851
183	20230803	173200	197671233	1877	1877	1877	1877	0
184	20230803	173100	197671233	1877	1877	1877	1877	0
185	20230803	173000	197671233	1877	1877	1877	1877	0
186	20230803	172900	197671233	1877	1877	1877	1877	0
187	20230803	172800	197671233	1877	1877	1877	1877	0
188	20230803	172700	197671233	1877	1877	1877	1877	0
189	20230803	172600	197671233	1877	1877	1877	1877	0
190	20230803	172500	197671233	1877	1877	1877	1877	0
191	20230803	172400	197671233	1877	1877	1877	1877	0
192	20230803	172300	197671233	1877	1877	1877	1877	0
193	20230803	172200	197671233	1877	1877	1877	1877	0
194	20230803	172100	197671233	1877	1877	1877	1877	0
195	20230803	172000	197671233	1877	1877	1877	1877	0
196	20230803	171900	197671233	1877	1877	1877	1877	0
197	20230803	171800	197671233	1877	1877	1877	1877	0
198	20230803	171700	197671233	1877	1877	1877	1877	0
199	20230803	171600	197671233	1877	1877	1877	1877	0
200	20230803	171500	197671233	1877	1877	1877	1877	0
201	20230803	171400	197671233	1877	1877	1877	1877	0
202	20230803	171300	197671233	1877	1877	1877	1877	0
203	20230803	171200	197671233	1877	1877	1877	1877	0
204	20230803	171100	197671233	1877	1877	1877	1877	0
205	20230803	171000	197671233	1877	1877	1877	1877	0
206	20230803	170900	197671233	1877	1877	1877	1877	0
207	20230803	170800	197671233	1877	1877	1877	1877	0
208	20230803	170700	197671233	1877	1877	1877	1877	0
209	20230803	170600	197671233	1877	1877	1877	1877	0
210	20230803	170500	197671233	1877	1877	1877	1877	0
211	20230803	170400	197671233	1877	1877	1877	1877	0
212	20230803	170300	197671233	1877	1877	1877	1877	5851
213	20230803	170200	197671233	1877	1877	1877	1877	0
214	20230803	170100	197671233	1877	1877	1877	1877	0
215	20230803	170000	197671233	1877	1877	1877	1877	0
216	20230803	165900	197671233	1877	1877	1877	1877	0
217	20230803	165800	197671233	1877	1877	1877	1877	0
218	20230803	165700	197671233	1877	1877	1877	1877	0
219	20230803	165600	197671233	1877	1877	1877	1877	0
220	20230803	165500	197671233	1877	1877	1877	1877	0
221	20230803	165400	197671233	1877	1877	1877	1877	0
222	20230803	165300	197671233	1877	1877	1877	1877	0
223	20230803	165200	197671233	1877	1877	1877	1877	0
224	20230803	165100	197671233	1877	1877	1877	1877	0
225	20230803	165000	197671233	1877	1877	1877	1877	0
226	20230803	164900	197671233	1877	1877	1877	1877	0
227	20230803	164800	197671233	1877	1877	1877	1877	0
228	20230803	164700	197671233	1877	1877	1877	1877	0
229	20230803	164600	197671233	1877	1877	1877	1877	0
230	20230803	164500	197671233	1877	1877	1877	1877	0
231	20230803	164400	197671233	1877	1877	1877	1877	0
232	20230803	164300	197671233	1877	1877	1877	1877	0
233	20230803	164200	197671233	1877	1877	1877	1877	0
234	20230803	164100	197671233	1877	1877	1877	1877	0
235	20230803	164000	197671233	1877	1877	1877	1877	0
236	20230803	163900	197671233	1877	1877	1877	1877	0
237	20230803	163800	197671233	1877	1877	1877	1877	0
238	20230803	163700	197671233	1877	1877	1877	1877	0
239	20230803	163600	197671233	1877	1877	1877	1877	0
240	20230803	163500	197671233	1877	1877	1877	1877	0
241	20230803	163400	197671233	1877	1877	1877	1877	0
242	20230803	163300	197671233	1877	1877	1877	1877	5851
243	20230803	163200	197671233	1877	1877	1877	1877	0
244	20230803	163100	197671233	1877	1877	1877	1877	0
245	20230803	163000	197671233	1877	1877	1877	1877	0
246	20230803	162900	197671233	1877	1877	1877	1877	0
247	20230803	162800	197671233	1877	1877	1877	1877	0
248	20230803	162700	197671233	1877	1877	1877	1877	0
249	20230803	162600	197671233	1877	1877	1877	1877	0
250	20230803	162500	197671233	1877	1877	1877	1877	0
251	20230803	162400	197671233	1877	1877	1877	1877	0
252	20230803	162300	197671233	1877	1877	1877	1877	0
253	20230803	162200	197671233	1877	1877	1877	1877	0
254	20230803	162100	197671233	1877	1877	1877	1877	0
255	20230803	162000	197671233	1877	1877	1877	1877	0
256	20230803	161900	197671233	1877	1877	1877	1877	0
257	20230803	161800	197671233	1877	1877	1877	1877	0
258	20230803	161700	197671233	1877	1877	1877	1877	0
259	20230803	161600	197671233	1877	1877	1877	1877	0
260	20230803	161500	197671233	1877	1877	1877	1877	0
261	20230803	161400	197671233	1877	1877	1877	1877	0
262	20230803	161300	197671233	1877	1877	1877	1877	0
263	20230803	161200	197671233	1877	1877	1877	1877	0
264	20230803	161100	197671233	1877	1877	1877	1877	0
265	20230803	161000	197671233	1877	1877	1877	1877	0
266	20230803	160900	197671233	1877	1877	1877	1877	0
267	20230803	160800	197671233	1877	1877	1877	1877	0
268	20230803	160700	197671233	1877	1877	1877	1877	0
269	20230803	160600	197671233	1877	1877	1877	1877	0
270	20230803	160500	197671233	1877	1877	1877	1877	0
271	20230803	160400	197671233	1877	1877	1877	1877	0
272	20230803	160300	197671233	1877	1877	1877	1877	5851
273	20230803	160200	197671233	1877	1877	1877	1877	0
274	20230803	160100	197671233	1877	1877	1877	1877	0
275	20230803	160000	197671233	1877	1877	1877	1877	0
276	20230803	155900	197671233	1877	1877	1877	1877	0
277	20230803	155800	197671233	1877	1877	1877	1877	0
278	20230803	155700	197671233	1877	1877	1877	1877	0
279	20230803	155600	197671233	1877	1877	1877	1877	0
280	20230803	155500	197671233	1877	1877	1877	1877	0
281	20230803	155400	197671233	1877	1877	1877	1877	0
282	20230803	155300	197671233	1877	1877	1877	1877	0
283	20230803	155200	197671233	1877	1877	1877	1877	0
284	20230803	155100	197671233	1877	1877	1877	1877	0
285	20230803	155000	197671233	1877	1877	1877	1877	0
286	20230803	154900	197671233	1877	1877	1877	1877	0
287	20230803	154800	197671233	1877	1877	1877	1877	0
288	20230803	154700	197671233	1877	1877	1877	1877	0
289	20230803	154600	197671233	1877	1877	1877	1877	0
290	20230803	154500	197671233	1877	1877	1877	1877	0
291	20230803	154400	197671233	1877	1877	1877	1877	0
292	20230803	154300	197671233	1877	1877	1877	1877	0
293	20230803	154200	197671233	1877	1877	1877	1877	0
294	20230803	154100	197671233	1877	1877	1877	1877	0
295	20230803	154000	197671233	1877	1877	1877	1877	0
296	20230803	153900	197671233	1877	1877	1877	1877	0
297	20230803	153800	197671233	1877	1877	1877	1877	0
298	20230803	153700	197671233	1877	1877	1877	1877	0
299	20230803	153600	197671233	1877	1877	1877	1877	0
300	20230803	153500	197671233	1877	1877	1877	1877	0
301	20230803	153400	197671233	1877	1877	1877	1877	0
302	20230803	153300	197671233	1877	1877	1877	1877	5851
303	20230803	153200	197671233	1877	1877	1877	1877	0
304	20230803	153100	197671233	1877	1877	1877	1877	0
305	20230803	153000	197671233	1877	1877	1877	1877	5851
306	20230803	152900	186688906	1884	1884	1884	1884	0
307	20230803	152800	186688906	1884	1884	1884	1884	0
308	20230803	152700	186688906	1884	1884	1884	1884	0
309	20230803	152600	186688906	1884	1884	1884	1884	0
310	20230803	152500	186688906	1884	1884	1884	1884	0
311	20230803	152400	186688906	1884	1884	1884	1884	0
312	20230803	152300	186688906	1884	1884	1884	1884	0
313	20230803	152200	186688906	1884	1884	1884	1884	0
314	20230803	152100	186688906	1884	1884	1884	1884	0
315	20230803	152000	186688906	1884	1884	1884	1884	0
316	20230803	151900	186688906	1884	1880	1884	1877	219
317	20230803	151800	186277585	1884	1884	1884	1884	20
318	20230803	151700	186239905	1884	1884	1884	1884	0
319	20230803	151600	186239905	1884	1884	1884	1884	2
320	20230803	151500	186236137	1882	1878	1882	1878	1136
321	20230803	151400	184099021	1884	1878	1884	1878	487
322	20230803	151300	183183145	1884	1884	1884	1884	0
323	20230803	151200	183183145	1884	1884	1884	1884	0
324	20230803	151100	183183145	1884	1884	1884	1884	0
325	20230803	151000	183183145	1884	1881	1884	1881	1044
326	20230803	150900	181218088	1880	1880	1880	1880	179
327	20230803	150800	180881568	1880	1880	1880	1880	0
328	20230803	150700	180881568	1880	1880	1880	1880	100
329	20230803	150600	180693568	1872	1878	1881	1872	840
330	20230803	150500	179115872	1878	1878	1878	1878	10
331	20230803	150400	179097092	1879	1879	1879	1879	10
332	20230803	150300	179078302	1879	1879	1879	1879	1
333	20230803	150200	179076423	1871	1871	1871	1871	22
334	20230803	150100	179035261	1878	1878	1878	1878	0
335	20230803	150000	179035261	1878	1878	1878	1878	0
336	20230803	145900	179035261	1878	1878	1878	1878	0
337	20230803	145800	179035261	1878	1878	1878	1878	0
338	20230803	145700	179035261	1878	1878	1878	1878	110
339	20230803	145600	178828681	1879	1879	1879	1879	0
340	20230803	145500	178828681	1879	1879	1879	1879	0
341	20230803	145400	178828681	1879	1879	1880	1879	561
342	20230803	145300	177774110	1880	1880	1880	1880	0
343	20230803	145200	177774110	1880	1873	1880	1863	2052
344	20230803	145100	173939333	1870	1876	1885	1870	1629
345	20230803	145000	170889109	1877	1879	1879	1877	1149
346	20230803	144900	168731278	1888	1888	1888	1888	0
347	20230803	144800	168731278	1888	1888	1888	1888	0
348	20230803	144700	168731278	1888	1888	1888	1888	0
349	20230803	144600	168731278	1888	1888	1888	1888	321
350	20230803	144500	168125230	1888	1888	1888	1888	0
351	20230803	144400	168125230	1888	1888	1888	1888	333
352	20230803	144300	167496526	1888	1888	1888	1888	1
353	20230803	144200	167494638	1883	1883	1883	1883	0
354	20230803	144100	167494638	1883	1883	1883	1883	63
355	20230803	144000	167376009	1884	1884	1884	1884	10
356	20230803	143900	167357169	1884	1885	1885	1884	2
357	20230803	143800	167353400	1885	1885	1885	1885	0
358	20230803	143700	167353400	1885	1890	1890	1885	162
359	20230803	143600	167047330	1893	1893	1893	1893	0
360	20230803	143500	167047330	1893	1893	1893	1893	0
361	20230803	143400	167047330	1893	1893	1893	1893	0
362	20230803	143300	167047330	1893	1893	1893	1893	0
363	20230803	143200	167047330	1893	1893	1893	1893	0
364	20230803	143100	167047330	1893	1893	1893	1893	0
365	20230803	143000	167047330	1893	1893	1893	1893	0
366	20230803	142900	167047330	1893	1893	1893	1893	1
367	20230803	142800	167045437	1883	1885	1885	1882	1341
368	20230803	142700	164520210	1895	1895	1895	1895	0
369	20230803	142600	164520210	1895	1895	1895	1895	0
370	20230803	142500	164520210	1895	1888	1896	1878	6932
371	20230803	142400	151462885	1895	1895	1895	1895	0
372	20230803	142300	151462885	1895	1895	1895	1895	0
373	20230803	142200	151462885	1895	1895	1895	1895	0
374	20230803	142100	151462885	1895	1895	1895	1895	1
375	20230803	142000	151460990	1888	1888	1888	1888	10
376	20230803	141900	151442110	1888	1890	1890	1888	283
377	20230803	141800	150907775	1890	1890	1890	1890	0
378	20230803	141700	150907775	1890	1890	1890	1890	0
379	20230803	141600	150907775	1890	1890	1890	1890	0
380	20230803	141500	150907775	1890	1891	1891	1890	530
381	20230803	141400	149906071	1890	1890	1890	1890	0
382	20230803	141300	149906071	1890	1895	1895	1890	501
383	20230803	141200	148959171	1890	1891	1892	1890	495
384	20230803	141100	148023607	1892	1892	1892	1892	11
385	20230803	141000	148002795	1893	1893	1893	1893	0
386	20230803	140900	148002795	1893	1893	1893	1893	0
387	20230803	140800	148002795	1893	1893	1893	1893	1
388	20230803	140700	148000902	1894	1894	1894	1894	2
389	20230803	140600	147997114	1895	1895	1895	1895	439
390	20230803	140500	147165209	1907	1907	1907	1907	0
391	20230803	140400	147165209	1907	1907	1907	1907	0
392	20230803	140300	147165209	1907	1907	1907	1907	0
393	20230803	140200	147165209	1907	1907	1907	1907	0
394	20230803	140100	147165209	1907	1907	1907	1907	1
395	20230803	140000	147163302	1895	1895	1895	1895	0
396	20230803	135900	147163302	1895	1896	1896	1895	308
397	20230803	135800	146579622	1909	1909	1909	1909	0
398	20230803	135700	146579622	1909	1909	1909	1909	0
399	20230803	135600	146579622	1909	1909	1909	1909	0
400	20230803	135500	146579622	1909	1909	1909	1909	0
401	20230803	135400	146579622	1909	1909	1909	1909	0
402	20230803	135300	146579622	1909	1909	1909	1909	0
403	20230803	135200	146579622	1909	1909	1909	1909	0
404	20230803	135100	146579622	1909	1909	1909	1909	0
405	20230803	135000	146579622	1909	1909	1909	1909	0
406	20230803	134900	146579622	1909	1909	1909	1909	0
407	20230803	134800	146579622	1909	1909	1909	1909	0
408	20230803	134700	146579622	1909	1909	1909	1909	0
409	20230803	134600	146579622	1909	1909	1909	1909	0
410	20230803	134500	146579622	1909	1909	1909	1909	1
411	20230803	134400	146577713	1909	1908	1909	1908	2
412	20230803	134300	146573896	1894	1894	1894	1894	1
413	20230803	134200	146572002	1910	1910	1910	1910	0
414	20230803	134100	146572002	1910	1910	1910	1910	0
415	20230803	134000	146572002	1910	1910	1910	1910	164
416	20230803	133900	146258762	1910	1910	1910	1910	0
417	20230803	133800	146258762	1910	1910	1910	1910	0
418	20230803	133700	146258762	1910	1910	1910	1910	0
419	20230803	133600	146258762	1910	1910	1910	1910	0
420	20230803	133500	146258762	1910	1910	1910	1910	0
421	20230803	133400	146258762	1910	1910	1910	1910	0
422	20230803	133300	146258762	1910	1910	1910	1910	0
423	20230803	133200	146258762	1910	1910	1910	1910	1
424	20230803	133100	146256852	1902	1902	1902	1902	0
425	20230803	133000	146256852	1902	1902	1902	1902	0
426	20230803	132900	146256852	1902	1902	1902	1902	230
427	20230803	132800	145819392	1911	1911	1911	1911	0
428	20230803	132700	145819392	1911	1911	1911	1911	0
429	20230803	132600	145819392	1911	1911	1911	1911	0
430	20230803	132500	145819392	1911	1911	1911	1911	0
431	20230803	132400	145819392	1911	1911	1911	1911	0
432	20230803	132300	145819392	1911	1911	1911	1911	65
433	20230803	132200	145695177	1907	1890	1907	1890	786
434	20230803	132100	144202491	1890	1896	1896	1890	5772
435	20230803	132000	133290070	1901	1901	1901	1901	0
436	20230803	131900	133290070	1901	1901	1901	1901	0
437	20230803	131800	133290070	1901	1901	1901	1901	0
438	20230803	131700	133290070	1901	1901	1901	1901	0
439	20230803	131600	133290070	1901	1901	1901	1901	0
440	20230803	131500	133290070	1901	1901	1901	1901	0
441	20230803	131400	133290070	1901	1901	1901	1901	0
442	20230803	131300	133290070	1901	1901	1901	1901	0
443	20230803	131200	133290070	1901	1900	1901	1900	1000
444	20230803	131100	131389686	1900	1900	1900	1900	0
445	20230803	131000	131389686	1900	1900	1900	1900	0
446	20230803	130900	131389686	1900	1900	1900	1900	0
447	20230803	130800	131389686	1900	1900	1900	1900	1
448	20230803	130700	131387786	1900	1900	1900	1900	79
449	20230803	130600	131237686	1900	1900	1900	1900	1
450	20230803	130500	131235786	1900	1900	1900	1900	0
451	20230803	130400	131235786	1900	1900	1900	1900	26
452	20230803	130300	131186386	1900	1900	1900	1900	0
453	20230803	130200	131186386	1900	1900	1900	1900	0
454	20230803	130100	131186386	1900	1900	1900	1900	500
455	20230803	130000	130236386	1900	1900	1900	1900	0
456	20230803	125900	130236386	1900	1900	1900	1900	0
457	20230803	125800	130236386	1900	1900	1900	1900	0
458	20230803	125700	130236386	1900	1900	1900	1900	0
459	20230803	125600	130236386	1900	1900	1900	1900	0
460	20230803	125500	130236386	1900	1900	1900	1900	0
461	20230803	125400	130236386	1900	1900	1900	1900	0
462	20230803	125300	130236386	1900	1900	1900	1900	1
463	20230803	125200	130234486	1890	1890	1890	1890	0
464	20230803	125100	130234486	1890	1890	1890	1890	0
465	20230803	125000	130234486	1890	1890	1890	1890	0
466	20230803	124900	130234486	1890	1890	1890	1890	0
467	20230803	124800	130234486	1890	1890	1890	1890	0
468	20230803	124700	130234486	1890	1890	1890	1890	0
469	20230803	124600	130234486	1890	1890	1890	1890	0
470	20230803	124500	130234486	1890	1890	1890	1890	0
471	20230803	124400	130234486	1890	1890	1890	1890	0
472	20230803	124300	130234486	1890	1893	1893	1890	261
473	20230803	124200	129741131	1895	1895	1895	1895	0
474	20230803	124100	129741131	1895	1895	1895	1895	0
475	20230803	124000	129741131	1895	1895	1895	1895	0
476	20230803	123900	129741131	1895	1895	1895	1895	0
477	20230803	123800	129741131	1895	1895	1895	1895	0
478	20230803	123700	129741131	1895	1895	1895	1895	0
479	20230803	123600	129741131	1895	1895	1895	1895	0
480	20230803	123500	129741131	1895	1895	1895	1895	0
481	20230803	123400	129741131	1895	1895	1895	1895	0
482	20230803	123300	129741131	1895	1896	1896	1895	861
483	20230803	123200	128109535	1900	1900	1900	1900	0
484	20230803	123100	128109535	1900	1900	1900	1900	0
485	20230803	123000	128109535	1900	1900	1900	1900	0
486	20230803	122900	128109535	1900	1900	1900	1900	0
487	20230803	122800	128109535	1900	1900	1900	1900	0
488	20230803	122700	128109535	1900	1900	1900	1900	1
489	20230803	122600	128107635	1891	1891	1891	1891	0
490	20230803	122500	128107635	1891	1891	1891	1891	0
491	20230803	122400	128107635	1891	1891	1891	1891	0
492	20230803	122300	128107635	1891	1891	1891	1891	500
493	20230803	122200	127162135	1891	1891	1891	1891	0
494	20230803	122100	127162135	1891	1891	1891	1891	0
495	20230803	122000	127162135	1891	1891	1891	1891	0
496	20230803	121900	127162135	1891	1891	1891	1891	0
497	20230803	121800	127162135	1891	1892	1892	1891	119
498	20230803	121700	126937067	1901	1893	1901	1893	500
499	20230803	121600	125988042	1893	1893	1893	1893	1
500	20230803	121500	125986149	1892	1892	1892	1892	0
501	20230803	121400	125986149	1892	1892	1892	1892	0
502	20230803	121300	125986149	1892	1892	1892	1892	500
503	20230803	121200	125040149	1890	1890	1890	1890	0
504	20230803	121100	125040149	1890	1890	1890	1890	0
505	20230803	121000	125040149	1890	1890	1890	1890	0
506	20230803	120900	125040149	1890	1890	1890	1890	0
507	20230803	120800	125040149	1890	1890	1890	1890	0
508	20230803	120700	125040149	1890	1890	1890	1890	0
509	20230803	120600	125040149	1890	1890	1890	1890	0
510	20230803	120500	125040149	1890	1890	1890	1890	108
511	20230803	120400	124836029	1900	1900	1900	1900	0
512	20230803	120300	124836029	1900	1900	1900	1900	0
513	20230803	120200	124836029	1900	1900	1900	1900	10
514	20230803	120100	124817029	1900	1900	1900	1900	0
515	20230803	120000	124817029	1900	1900	1900	1900	0
516	20230803	115900	124817029	1900	1900	1900	1900	0
517	20230803	115800	124817029	1900	1900	1900	1900	0
518	20230803	115700	124817029	1900	1900	1900	1900	0
519	20230803	115600	124817029	1900	1900	1900	1900	1
520	20230803	115500	124815129	1899	1899	1899	1899	34
521	20230803	115400	124750563	1886	1886	1886	1886	148
522	20230803	115300	124471435	1890	1890	1890	1890	20
523	20230803	115200	124433635	1890	1890	1890	1890	0
524	20230803	115100	124433635	1890	1890	1890	1890	2
525	20230803	115000	124429855	1895	1895	1895	1895	0
526	20230803	114900	124429855	1895	1895	1895	1895	0
527	20230803	114800	124429855	1895	1895	1895	1895	0
528	20230803	114700	124429855	1895	1895	1895	1895	100
529	20230803	114600	124240355	1897	1897	1897	1897	0
530	20230803	114500	124240355	1897	1897	1897	1897	0
531	20230803	114400	124240355	1897	1897	1897	1897	21
532	20230803	114300	124200518	1900	1897	1900	1897	84
533	20230803	114200	124041132	1880	1881	1881	1880	556
534	20230803	114100	122995797	1881	1882	1887	1881	1005
535	20230803	114000	121103164	1887	1910	1910	1887	42
536	20230803	113900	121023680	1914	1886	1914	1886	1271
537	20230803	113800	118610850	1880	1880	1880	1880	0
538	20230803	113700	118610850	1880	1880	1880	1880	0
539	20230803	113600	118610850	1880	1880	1880	1880	1525
540	20230803	113500	115743850	1880	1883	1883	1880	4555
541	20230803	113400	107175726	1886	1886	1886	1886	500
542	20230803	113300	106232726	1886	1889	1889	1882	3198
543	20230803	113200	100208911	1889	1889	1889	1889	0
544	20230803	113100	100208911	1889	1889	1889	1889	0
545	20230803	113000	100208911	1889	1889	1889	1889	0
546	20230803	112900	100208911	1889	1889	1889	1889	0
547	20230803	112800	100208911	1889	1889	1889	1889	429
548	20230803	112700	99398530	1889	1889	1889	1889	0
549	20230803	112600	99398530	1889	1889	1889	1889	0
550	20230803	112500	99398530	1889	1890	1890	1889	1222
551	20230803	112400	97090072	1889	1889	1889	1889	0
552	20230803	112300	97090072	1889	1889	1889	1889	0
553	20230803	112200	97090072	1889	1889	1889	1889	253
554	20230803	112100	96612155	1890	1890	1890	1890	0
555	20230803	112000	96612155	1890	1890	1890	1890	0
556	20230803	111900	96612155	1890	1890	1890	1890	1
557	20230803	111800	96610265	1889	1889	1889	1889	0
558	20230803	111700	96610265	1889	1889	1889	1889	117
559	20230803	111600	96389252	1889	1889	1889	1889	0
560	20230803	111500	96389252	1889	1889	1889	1889	0
561	20230803	111400	96389252	1889	1889	1889	1889	0
562	20230803	111300	96389252	1889	1889	1889	1889	500
563	20230803	111200	95444752	1889	1890	1890	1889	130
564	20230803	111100	95199169	1890	1890	1890	1890	800
565	20230803	111000	93687169	1890	1890	1890	1890	0
566	20230803	110900	93687169	1890	1890	1890	1890	0
567	20230803	110800	93687169	1890	1890	1890	1890	150
568	20230803	110700	93403669	1892	1892	1892	1892	0
569	20230803	110600	93403669	1892	1892	1892	1892	0
570	20230803	110500	93403669	1892	1892	1892	1892	0
571	20230803	110400	93403669	1892	1892	1892	1892	0
572	20230803	110300	93403669	1892	1892	1892	1892	0
573	20230803	110200	93403669	1892	1892	1892	1892	382
574	20230803	110100	92680925	1891	1890	1891	1890	19
575	20230803	110000	92644997	1890	1892	1892	1890	1047
576	20230803	105900	90664147	1891	1891	1891	1891	0
577	20230803	105800	90664147	1891	1891	1891	1891	0
578	20230803	105700	90664147	1891	1891	1891	1891	858
579	20230803	105600	89041669	1890	1890	1890	1890	0
580	20230803	105500	89041669	1890	1890	1890	1890	0
581	20230803	105400	89041669	1890	1890	1890	1890	0
582	20230803	105300	89041669	1890	1890	1890	1890	0
583	20230803	105200	89041669	1890	1890	1890	1890	2
584	20230803	105100	89037889	1890	1890	1890	1890	0
585	20230803	105000	89037889	1890	1888	1890	1888	745
586	20230803	104900	87630185	1888	1888	1888	1888	130
587	20230803	104800	87384745	1887	1887	1887	1887	0
588	20230803	104700	87384745	1887	1887	1887	1887	199
589	20230803	104600	87009232	1887	1887	1887	1887	0
590	20230803	104500	87009232	1887	1887	1887	1887	1
591	20230803	104400	87007345	1887	1889	1889	1887	625
592	20230803	104300	85827343	1889	1889	1889	1889	0
593	20230803	104200	85827343	1889	1889	1890	1888	2948
594	20230803	104100	80258755	1890	1890	1890	1890	807
595	20230803	104000	78733525	1890	1890	1890	1890	111
596	20230803	103900	78523735	1890	1890	1890	1890	1500
597	20230803	103800	75688735	1890	1891	1891	1890	88
598	20230803	103700	75522414	1891	1893	1893	1891	2117
599	20230803	103600	71518941	1893	1893	1893	1893	0
600	20230803	103500	71518941	1893	1893	1893	1893	0
601	20230803	103400	71518941	1893	1893	1893	1893	0
602	20230803	103300	71518941	1893	1893	1893	1893	1239
603	20230803	103200	69173514	1892	1893	1893	1892	802
604	20230803	103100	67655330	1897	1897	1897	1897	0
605	20230803	103000	67655330	1897	1897	1897	1897	0
606	20230803	102900	67655330	1897	1897	1897	1897	34
607	20230803	102800	67590832	1893	1894	1894	1893	851
608	20230803	102700	65979039	1895	1899	1899	1895	1963
609	20230803	102600	62257559	1908	1905	1908	1900	530
610	20230803	102500	61249746	1904	1904	1904	1904	0
611	20230803	102400	61249746	1904	1904	1904	1904	5
612	20230803	102300	61240226	1905	1905	1905	1905	0
613	20230803	102200	61240226	1905	1905	1905	1904	1391
614	20230803	102100	58590383	1905	1905	1905	1905	0
615	20230803	102000	58590383	1905	1905	1905	1905	1900
616	20230803	101900	54970883	1906	1911	1913	1906	545
617	20230803	101800	53928445	1905	1905	1905	1905	0
618	20230803	101700	53928445	1905	1905	1905	1905	200
619	20230803	101600	53547445	1905	1905	1905	1905	12
620	20230803	101500	53524585	1905	1906	1906	1905	301
621	20230803	101400	52951179	1905	1912	1912	1905	1762
622	20230803	101300	49592341	1912	1912	1912	1912	0
623	20230803	101200	49592341	1912	1912	1912	1912	0
624	20230803	101100	49592341	1912	1912	1912	1912	6
625	20230803	101000	49580869	1906	1906	1906	1906	610
626	20230803	100900	48418209	1906	1906	1906	1906	0
627	20230803	100800	48418209	1906	1906	1906	1906	1
628	20230803	100700	48416303	1906	1906	1906	1906	4
629	20230803	100600	48408679	1905	1905	1905	1905	0
630	20230803	100500	48408679	1905	1906	1906	1905	100
631	20230803	100400	48218169	1905	1904	1905	1904	374
632	20230803	100300	47506049	1903	1903	1903	1903	0
633	20230803	100200	47506049	1903	1905	1905	1903	618
634	20230803	100100	46329427	1913	1913	1913	1913	0
635	20230803	100000	46329427	1913	1913	1913	1913	4
636	20230803	095900	46321775	1913	1910	1913	1910	853
637	20230803	095800	44690103	1910	1910	1910	1910	12
638	20230803	095700	44667183	1909	1909	1909	1909	0
639	20230803	095600	44667183	1909	1909	1909	1909	4
640	20230803	095500	44659547	1908	1908	1908	1908	0
641	20230803	095400	44659547	1908	1910	1910	1908	14
642	20230803	095300	44632831	1908	1908	1908	1908	40
643	20230803	095200	44556511	1908	1908	1908	1908	9
644	20230803	095100	44539339	1910	1910	1910	1910	11
645	20230803	095000	44518329	1910	1910	1910	1910	2
646	20230803	094900	44514509	1910	1910	1910	1910	30
647	20230803	094800	44457209	1903	1903	1903	1903	0
648	20230803	094700	44457209	1903	1903	1903	1903	675
649	20230803	094600	43172684	1912	1912	1912	1912	0
650	20230803	094500	43172684	1912	1912	1912	1912	5
651	20230803	094400	43163124	1912	1912	1912	1912	0
652	20230803	094300	43163124	1912	1912	1912	1912	0
653	20230803	094200	43163124	1912	1912	1912	1912	29
654	20230803	094100	43107676	1912	1912	1912	1912	8
655	20230803	094000	43092380	1912	1901	1912	1901	31
656	20230803	093900	43033438	1901	1901	1901	1901	0
657	20230803	093800	43033438	1901	1902	1902	1901	101
658	20230803	093700	42841436	1902	1901	1902	1901	401
659	20230803	093600	42079134	1901	1901	1912	1901	243
660	20230803	093500	41617114	1910	1910	1910	1910	13
661	20230803	093400	41592284	1911	1911	1911	1911	0
662	20230803	093300	41592284	1911	1911	1911	1911	4
663	20230803	093200	41584640	1913	1895	1913	1895	53
664	20230803	093100	41484151	1892	1911	1911	1891	506
665	20230803	093000	40522263	1911	1914	1915	1911	223
666	20230803	092900	40095258	1915	1910	1918	1909	502
667	20230803	092800	39136254	1907	1909	1909	1907	6
668	20230803	092700	39124806	1910	1900	1910	1900	59
669	20230803	092600	39012614	1900	1900	1900	1900	0
670	20230803	092500	39012614	1900	1900	1900	1900	0
671	20230803	092400	39012614	1900	1900	1900	1900	0
672	20230803	092300	39012614	1900	1900	1900	1900	57
673	20230803	092200	38904314	1900	1893	1900	1890	5092
674	20230803	092100	29275613	1890	1891	1891	1890	126
675	20230803	092000	29037413	1899	1886	1899	1886	763
676	20230803	091900	27593477	1886	1886	1886	1886	0
677	20230803	091800	27593477	1886	1886	1886	1886	10
678	20230803	091700	27574617	1883	1883	1883	1883	80
679	20230803	091600	27423977	1883	1887	1887	1883	999
680	20230803	091500	25539708	1887	1892	1892	1887	1212
681	20230803	091400	23248059	1899	1892	1899	1892	10
682	20230803	091300	23229097	1891	1888	1891	1888	31
683	20230803	091200	23170506	1890	1892	1892	1889	942
684	20230803	091100	21389847	1893	1894	1895	1893	530
685	20230803	091000	20386017	1894	1894	1894	1894	784
686	20230803	090900	18901121	1894	1888	1894	1888	512
687	20230803	090800	17931703	1888	1890	1893	1888	515
688	20230803	090700	16958885	1894	1895	1895	1894	2432
689	20230803	090600	12351077	1894	1897	1897	1894	603
690	20230803	090500	11208169	1897	1897	1897	1897	11
691	20230803	090400	11187302	1897	1900	1900	1897	394
692	20230803	090300	10439058	1899	1903	1903	1899	519
693	20230803	090200	9451854	1908	1908	1908	1908	505
694	20230803	090100	8488314	1908	1917	1918	1908	1441
695	20230803	090000	5732697	1917	1917	1920	1915	2986