KissMeData/019660/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185900	238206278	1871	1871	1871	1871	1827
3	20230817	185800	238206278	1871	1871	1871	1871	0
4	20230817	185700	238206278	1871	1871	1871	1871	0
5	20230817	185600	238206278	1871	1871	1871	1871	0
6	20230817	185500	238206278	1871	1871	1871	1871	0
7	20230817	185400	238206278	1871	1871	1871	1871	0
8	20230817	185300	238206278	1871	1871	1871	1871	0
9	20230817	185200	238206278	1871	1871	1871	1871	0
10	20230817	185100	238206278	1871	1871	1871	1871	0
11	20230817	185000	238206278	1871	1871	1871	1871	0
12	20230817	184900	238206278	1871	1871	1871	1871	0
13	20230817	184800	238206278	1871	1871	1871	1871	0
14	20230817	184700	238206278	1871	1871	1871	1871	0
15	20230817	184600	238206278	1871	1871	1871	1871	0
16	20230817	184500	238206278	1871	1871	1871	1871	0
17	20230817	184400	238206278	1871	1871	1871	1871	0
18	20230817	184300	238206278	1871	1871	1871	1871	0
19	20230817	184200	238206278	1871	1871	1871	1871	0
20	20230817	184100	238206278	1871	1871	1871	1871	0
21	20230817	184000	238206278	1871	1871	1871	1871	0
22	20230817	183900	238206278	1871	1871	1871	1871	0
23	20230817	183800	238206278	1871	1871	1871	1871	0
24	20230817	183700	238206278	1871	1871	1871	1871	0
25	20230817	183600	238206278	1871	1871	1871	1871	0
26	20230817	183500	238206278	1871	1871	1871	1871	0
27	20230817	183400	238206278	1871	1871	1871	1871	0
28	20230817	183300	238206278	1871	1871	1871	1871	0
29	20230817	183200	238206278	1871	1871	1871	1871	0
30	20230817	183100	238206278	1871	1871	1871	1871	0
31	20230817	183000	238206278	1871	1871	1871	1871	0
32	20230817	182900	238206278	1871	1871	1871	1871	1827
33	20230817	182800	238206278	1871	1871	1871	1871	0
34	20230817	182700	238206278	1871	1871	1871	1871	0
35	20230817	182600	238206278	1871	1871	1871	1871	0
36	20230817	182500	238206278	1871	1871	1871	1871	0
37	20230817	182400	238206278	1871	1871	1871	1871	0
38	20230817	182300	238206278	1871	1871	1871	1871	0
39	20230817	182200	238206278	1871	1871	1871	1871	0
40	20230817	182100	238206278	1871	1871	1871	1871	0
41	20230817	182000	238206278	1871	1871	1871	1871	0
42	20230817	181900	238206278	1871	1871	1871	1871	0
43	20230817	181800	238206278	1871	1871	1871	1871	0
44	20230817	181700	238206278	1871	1871	1871	1871	0
45	20230817	181600	238206278	1871	1871	1871	1871	0
46	20230817	181500	238206278	1871	1871	1871	1871	0
47	20230817	181400	238206278	1871	1871	1871	1871	0
48	20230817	181300	238206278	1871	1871	1871	1871	0
49	20230817	181200	238206278	1871	1871	1871	1871	0
50	20230817	181100	238206278	1871	1871	1871	1871	0
51	20230817	181000	238206278	1871	1871	1871	1871	0
52	20230817	180900	238206278	1871	1871	1871	1871	0
53	20230817	180800	238206278	1871	1871	1871	1871	0
54	20230817	180700	238206278	1871	1871	1871	1871	0
55	20230817	180600	238206278	1871	1871	1871	1871	0
56	20230817	180500	238206278	1871	1871	1871	1871	0
57	20230817	180400	238206278	1871	1871	1871	1871	0
58	20230817	180300	238206278	1871	1871	1871	1871	0
59	20230817	180200	238206278	1871	1871	1871	1871	0
60	20230817	180100	238206278	1871	1871	1871	1871	0
61	20230817	180000	238206278	1871	1871	1871	1871	0
62	20230817	175900	238206278	1871	1871	1871	1871	1827
63	20230817	175800	238206278	1871	1871	1871	1871	0
64	20230817	175700	238206278	1871	1871	1871	1871	0
65	20230817	175600	238206278	1871	1871	1871	1871	0
66	20230817	175500	238206278	1871	1871	1871	1871	0
67	20230817	175400	238206278	1871	1871	1871	1871	0
68	20230817	175300	238206278	1871	1871	1871	1871	0
69	20230817	175200	238206278	1871	1871	1871	1871	0
70	20230817	175100	238206278	1871	1871	1871	1871	0
71	20230817	175000	238206278	1871	1871	1871	1871	0
72	20230817	174900	238206278	1871	1871	1871	1871	0
73	20230817	174800	238206278	1871	1871	1871	1871	0
74	20230817	174700	238206278	1871	1871	1871	1871	0
75	20230817	174600	238206278	1871	1871	1871	1871	0
76	20230817	174500	238206278	1871	1871	1871	1871	0
77	20230817	174400	238206278	1871	1871	1871	1871	0
78	20230817	174300	238206278	1871	1871	1871	1871	0
79	20230817	174200	238206278	1871	1871	1871	1871	0
80	20230817	174100	238206278	1871	1871	1871	1871	0
81	20230817	174000	238206278	1871	1871	1871	1871	0
82	20230817	173900	238206278	1871	1871	1871	1871	0
83	20230817	173800	238206278	1871	1871	1871	1871	0
84	20230817	173700	238206278	1871	1871	1871	1871	0
85	20230817	173600	238206278	1871	1871	1871	1871	0
86	20230817	173500	238206278	1871	1871	1871	1871	0
87	20230817	173400	238206278	1871	1871	1871	1871	0
88	20230817	173300	238206278	1871	1871	1871	1871	0
89	20230817	173200	238206278	1871	1871	1871	1871	0
90	20230817	173100	238206278	1871	1871	1871	1871	0
91	20230817	173000	238206278	1871	1871	1871	1871	0
92	20230817	172900	238206278	1871	1871	1871	1871	1827
93	20230817	172800	238206278	1871	1871	1871	1871	0
94	20230817	172700	238206278	1871	1871	1871	1871	0
95	20230817	172600	238206278	1871	1871	1871	1871	0
96	20230817	172500	238206278	1871	1871	1871	1871	0
97	20230817	172400	238206278	1871	1871	1871	1871	0
98	20230817	172300	238206278	1871	1871	1871	1871	0
99	20230817	172200	238206278	1871	1871	1871	1871	0
100	20230817	172100	238206278	1871	1871	1871	1871	0
101	20230817	172000	238206278	1871	1871	1871	1871	0
102	20230817	171900	238206278	1871	1871	1871	1871	0
103	20230817	171800	238206278	1871	1871	1871	1871	0
104	20230817	171700	238206278	1871	1871	1871	1871	0
105	20230817	171600	238206278	1871	1871	1871	1871	0
106	20230817	171500	238206278	1871	1871	1871	1871	0
107	20230817	171400	238206278	1871	1871	1871	1871	0
108	20230817	171300	238206278	1871	1871	1871	1871	0
109	20230817	171200	238206278	1871	1871	1871	1871	0
110	20230817	171100	238206278	1871	1871	1871	1871	0
111	20230817	171000	238206278	1871	1871	1871	1871	0
112	20230817	170900	238206278	1871	1871	1871	1871	0
113	20230817	170800	238206278	1871	1871	1871	1871	0
114	20230817	170700	238206278	1871	1871	1871	1871	0
115	20230817	170600	238206278	1871	1871	1871	1871	0
116	20230817	170500	238206278	1871	1871	1871	1871	0
117	20230817	170400	238206278	1871	1871	1871	1871	0
118	20230817	170300	238206278	1871	1871	1871	1871	0
119	20230817	170200	238206278	1871	1871	1871	1871	0
120	20230817	170100	238206278	1871	1871	1871	1871	0
121	20230817	170000	238206278	1871	1871	1871	1871	0
122	20230817	165900	238206278	1871	1871	1871	1871	1827
123	20230817	165800	238206278	1871	1871	1871	1871	0
124	20230817	165700	238206278	1871	1871	1871	1871	0
125	20230817	165600	238206278	1871	1871	1871	1871	0
126	20230817	165500	238206278	1871	1871	1871	1871	0
127	20230817	165400	238206278	1871	1871	1871	1871	0
128	20230817	165300	238206278	1871	1871	1871	1871	0
129	20230817	165200	238206278	1871	1871	1871	1871	0
130	20230817	165100	238206278	1871	1871	1871	1871	0
131	20230817	165000	238206278	1871	1871	1871	1871	0
132	20230817	164900	238206278	1871	1871	1871	1871	0
133	20230817	164800	238206278	1871	1871	1871	1871	0
134	20230817	164700	238206278	1871	1871	1871	1871	0
135	20230817	164600	238206278	1871	1871	1871	1871	0
136	20230817	164500	238206278	1871	1871	1871	1871	0
137	20230817	164400	238206278	1871	1871	1871	1871	0
138	20230817	164300	238206278	1871	1871	1871	1871	0
139	20230817	164200	238206278	1871	1871	1871	1871	0
140	20230817	164100	238206278	1871	1871	1871	1871	0
141	20230817	164000	238206278	1871	1871	1871	1871	0
142	20230817	163900	238206278	1871	1871	1871	1871	0
143	20230817	163800	238206278	1871	1871	1871	1871	0
144	20230817	163700	238206278	1871	1871	1871	1871	0
145	20230817	163600	238206278	1871	1871	1871	1871	0
146	20230817	163500	238206278	1871	1871	1871	1871	0
147	20230817	163400	238206278	1871	1871	1871	1871	0
148	20230817	163300	238206278	1871	1871	1871	1871	0
149	20230817	163200	238206278	1871	1871	1871	1871	0
150	20230817	163100	238206278	1871	1871	1871	1871	0
151	20230817	163000	238206278	1871	1871	1871	1871	0
152	20230817	162900	238206278	1871	1871	1871	1871	1827
153	20230817	162800	238206278	1871	1871	1871	1871	0
154	20230817	162700	238206278	1871	1871	1871	1871	0
155	20230817	162600	238206278	1871	1871	1871	1871	0
156	20230817	162500	238206278	1871	1871	1871	1871	0
157	20230817	162400	238206278	1871	1871	1871	1871	0
158	20230817	162300	238206278	1871	1871	1871	1871	0
159	20230817	162200	238206278	1871	1871	1871	1871	0
160	20230817	162100	238206278	1871	1871	1871	1871	0
161	20230817	162000	238206278	1871	1871	1871	1871	0
162	20230817	161900	238206278	1871	1871	1871	1871	0
163	20230817	161800	238206278	1871	1871	1871	1871	0
164	20230817	161700	238206278	1871	1871	1871	1871	0
165	20230817	161600	238206278	1871	1871	1871	1871	0
166	20230817	161500	238206278	1871	1871	1871	1871	0
167	20230817	161400	238206278	1871	1871	1871	1871	0
168	20230817	161300	238206278	1871	1871	1871	1871	0
169	20230817	161200	238206278	1871	1871	1871	1871	0
170	20230817	161100	238206278	1871	1871	1871	1871	0
171	20230817	161000	238206278	1871	1871	1871	1871	0
172	20230817	160900	238206278	1871	1871	1871	1871	0
173	20230817	160800	238206278	1871	1871	1871	1871	0
174	20230817	160700	238206278	1871	1871	1871	1871	0
175	20230817	160600	238206278	1871	1871	1871	1871	0
176	20230817	160500	238206278	1871	1871	1871	1871	0
177	20230817	160400	238206278	1871	1871	1871	1871	0
178	20230817	160300	238206278	1871	1871	1871	1871	0
179	20230817	160200	238206278	1871	1871	1871	1871	0
180	20230817	160100	238206278	1871	1871	1871	1871	0
181	20230817	160000	238206278	1871	1871	1871	1871	0
182	20230817	155900	238206278	1871	1871	1871	1871	1827
183	20230817	155800	238206278	1871	1871	1871	1871	0
184	20230817	155700	238206278	1871	1871	1871	1871	0
185	20230817	155600	238206278	1871	1871	1871	1871	0
186	20230817	155500	238206278	1871	1871	1871	1871	0
187	20230817	155400	238206278	1871	1871	1871	1871	0
188	20230817	155300	238206278	1871	1871	1871	1871	0
189	20230817	155200	238206278	1871	1871	1871	1871	0
190	20230817	155100	238206278	1871	1871	1871	1871	0
191	20230817	155000	238206278	1871	1871	1871	1871	0
192	20230817	154900	238206278	1871	1871	1871	1871	0
193	20230817	154800	238206278	1871	1871	1871	1871	0
194	20230817	154700	238206278	1871	1871	1871	1871	0
195	20230817	154600	238206278	1871	1871	1871	1871	0
196	20230817	154500	238206278	1871	1871	1871	1871	0
197	20230817	154400	238206278	1871	1871	1871	1871	0
198	20230817	154300	238206278	1871	1871	1871	1871	0
199	20230817	154200	238206278	1871	1871	1871	1871	0
200	20230817	154100	238206278	1871	1871	1871	1871	0
201	20230817	154000	238206278	1871	1871	1871	1871	0
202	20230817	153900	238206278	1871	1871	1871	1871	0
203	20230817	153800	238206278	1871	1871	1871	1871	0
204	20230817	153700	238206278	1871	1871	1871	1871	0
205	20230817	153600	238206278	1871	1871	1871	1871	0
206	20230817	153500	238206278	1871	1871	1871	1871	0
207	20230817	153400	238206278	1871	1871	1871	1871	0
208	20230817	153300	238206278	1871	1871	1871	1871	0
209	20230817	153200	238206278	1871	1871	1871	1871	0
210	20230817	153100	238206278	1871	1871	1871	1871	0
211	20230817	153000	238206278	1871	1871	1871	1871	1827
212	20230817	152900	234787961	1870	1870	1870	1870	0
213	20230817	152800	234787961	1870	1870	1870	1870	0
214	20230817	152700	234787961	1870	1870	1870	1870	0
215	20230817	152600	234787961	1870	1870	1870	1870	0
216	20230817	152500	234787961	1870	1870	1870	1870	0
217	20230817	152400	234787961	1870	1870	1870	1870	0
218	20230817	152300	234787961	1870	1870	1870	1870	0
219	20230817	152200	234787961	1870	1870	1870	1870	0
220	20230817	152100	234787961	1870	1870	1870	1870	0
221	20230817	152000	234787961	1870	1870	1870	1870	0
222	20230817	151900	234787961	1870	1870	1870	1870	769
223	20230817	151800	233349931	1870	1870	1870	1870	235
224	20230817	151700	232910481	1870	1869	1870	1868	2354
225	20230817	151600	228509028	1885	1859	1885	1859	2018
226	20230817	151500	224736814	1860	1872	1872	1860	6207
227	20230817	151400	213147626	1872	1876	1876	1872	1100
228	20230817	151300	211087713	1876	1876	1876	1876	1
229	20230817	151200	211085837	1877	1877	1877	1877	36
230	20230817	151100	211018265	1877	1877	1877	1877	0
231	20230817	151000	211018265	1877	1877	1877	1877	2
232	20230817	150900	211014511	1877	1877	1877	1877	30
233	20230817	150800	210958201	1877	1877	1877	1877	29
234	20230817	150700	210903768	1877	1879	1879	1877	268
235	20230817	150600	210400302	1879	1879	1879	1879	0
236	20230817	150500	210400302	1879	1879	1879	1879	0
237	20230817	150400	210400302	1879	1880	1880	1879	1776
238	20230817	150300	207063057	1880	1880	1880	1880	0
239	20230817	150200	207063057	1880	1880	1880	1880	0
240	20230817	150100	207063057	1880	1880	1880	1880	0
241	20230817	150000	207063057	1880	1880	1880	1880	0
242	20230817	145900	207063057	1880	1880	1880	1880	0
243	20230817	145800	207063057	1880	1880	1880	1880	19
244	20230817	145700	207027337	1885	1883	1885	1883	10
245	20230817	145600	207008489	1880	1880	1880	1880	1
246	20230817	145500	207006609	1880	1880	1880	1880	8
247	20230817	145400	206991569	1880	1884	1885	1880	23
248	20230817	145300	206948226	1885	1885	1885	1884	210
249	20230817	145200	206552383	1885	1885	1885	1885	0
250	20230817	145100	206552383	1885	1885	1885	1885	0
251	20230817	145000	206552383	1885	1885	1885	1885	10
252	20230817	144900	206533533	1882	1882	1882	1882	0
253	20230817	144800	206533533	1882	1882	1882	1882	0
254	20230817	144700	206533533	1882	1881	1882	1881	200
255	20230817	144600	206157135	1882	1882	1882	1882	0
256	20230817	144500	206157135	1882	1882	1882	1882	0
257	20230817	144400	206157135	1882	1882	1882	1882	81
258	20230817	144300	206004693	1882	1883	1883	1882	40
259	20230817	144200	205929392	1888	1888	1888	1888	0
260	20230817	144100	205929392	1888	1888	1888	1888	0
261	20230817	144000	205929392	1888	1888	1888	1888	0
262	20230817	143900	205929392	1888	1888	1888	1888	0
263	20230817	143800	205929392	1888	1888	1888	1888	0
264	20230817	143700	205929392	1888	1888	1888	1888	0
265	20230817	143600	205929392	1888	1888	1888	1888	0
266	20230817	143500	205929392	1888	1888	1888	1888	0
267	20230817	143400	205929392	1888	1883	1888	1883	219
268	20230817	143300	205516092	1883	1887	1888	1883	3204
269	20230817	143200	199469917	1888	1888	1888	1888	0
270	20230817	143100	199469917	1888	1888	1888	1888	0
271	20230817	143000	199469917	1888	1888	1888	1888	200
272	20230817	142900	199092317	1883	1883	1883	1883	0
273	20230817	142800	199092317	1883	1883	1883	1883	133
274	20230817	142700	198841878	1883	1883	1883	1883	0
275	20230817	142600	198841878	1883	1883	1883	1883	0
276	20230817	142500	198841878	1883	1883	1883	1883	0
277	20230817	142400	198841878	1883	1883	1883	1883	1213
278	20230817	142300	196557799	1889	1889	1889	1889	0
279	20230817	142200	196557799	1889	1889	1889	1889	0
280	20230817	142100	196557799	1889	1889	1889	1889	0
281	20230817	142000	196557799	1889	1890	1890	1889	2686
282	20230817	141900	191482759	1895	1895	1895	1895	0
283	20230817	141800	191482759	1895	1895	1895	1895	0
284	20230817	141700	191482759	1895	1895	1895	1895	0
285	20230817	141600	191482759	1895	1895	1895	1895	0
286	20230817	141500	191482759	1895	1895	1895	1895	0
287	20230817	141400	191482759	1895	1895	1895	1895	0
288	20230817	141300	191482759	1895	1895	1895	1895	0
289	20230817	141200	191482759	1895	1895	1895	1895	0
290	20230817	141100	191482759	1895	1895	1895	1895	10
291	20230817	141000	191463809	1890	1890	1890	1890	0
292	20230817	140900	191463809	1890	1890	1890	1890	0
293	20230817	140800	191463809	1890	1890	1890	1890	0
294	20230817	140700	191463809	1890	1890	1890	1890	0
295	20230817	140600	191463809	1890	1890	1890	1890	23
296	20230817	140500	191420339	1890	1890	1890	1890	0
297	20230817	140400	191420339	1890	1890	1890	1890	0
298	20230817	140300	191420339	1890	1890	1890	1890	0
299	20230817	140200	191420339	1890	1888	1890	1888	253
300	20230817	140100	190942266	1888	1888	1888	1888	0
301	20230817	140000	190942266	1888	1888	1888	1888	0
302	20230817	135900	190942266	1888	1888	1888	1888	2
303	20230817	135800	190938490	1888	1888	1888	1888	0
304	20230817	135700	190938490	1888	1888	1888	1888	0
305	20230817	135600	190938490	1888	1888	1888	1888	0
306	20230817	135500	190938490	1888	1888	1888	1888	2
307	20230817	135400	190934714	1883	1883	1883	1883	0
308	20230817	135300	190934714	1883	1883	1883	1883	0
309	20230817	135200	190934714	1883	1883	1883	1883	0
310	20230817	135100	190934714	1883	1883	1883	1883	0
311	20230817	135000	190934714	1883	1883	1883	1883	0
312	20230817	134900	190934714	1883	1883	1883	1883	100
313	20230817	134800	190746414	1883	1883	1883	1883	160
314	20230817	134700	190445134	1883	1883	1883	1883	10
315	20230817	134600	190426304	1883	1883	1883	1883	0
316	20230817	134500	190426304	1883	1883	1883	1883	0
317	20230817	134400	190426304	1883	1883	1883	1883	0
318	20230817	134300	190426304	1883	1884	1884	1883	11
319	20230817	134200	190405590	1883	1883	1883	1883	0
320	20230817	134100	190405590	1883	1883	1883	1883	0
321	20230817	134000	190405590	1883	1883	1883	1883	0
322	20230817	133900	190405590	1883	1883	1883	1883	0
323	20230817	133800	190405590	1883	1883	1883	1883	0
324	20230817	133700	190405590	1883	1883	1883	1883	60
325	20230817	133600	190292610	1890	1890	1890	1890	0
326	20230817	133500	190292610	1890	1890	1890	1890	0
327	20230817	133400	190292610	1890	1890	1890	1890	4
328	20230817	133300	190285050	1890	1890	1890	1890	0
329	20230817	133200	190285050	1890	1890	1890	1890	0
330	20230817	133100	190285050	1890	1890	1890	1890	0
331	20230817	133000	190285050	1890	1890	1890	1890	0
332	20230817	132900	190285050	1890	1890	1890	1890	0
333	20230817	132800	190285050	1890	1890	1890	1890	0
334	20230817	132700	190285050	1890	1890	1890	1890	0
335	20230817	132600	190285050	1890	1890	1890	1890	0
336	20230817	132500	190285050	1890	1890	1890	1890	0
337	20230817	132400	190285050	1890	1890	1890	1890	0
338	20230817	132300	190285050	1890	1890	1890	1890	0
339	20230817	132200	190285050	1890	1890	1890	1890	0
340	20230817	132100	190285050	1890	1890	1890	1890	0
341	20230817	132000	190285050	1890	1890	1890	1890	0
342	20230817	131900	190285050	1890	1890	1890	1890	0
343	20230817	131800	190285050	1890	1890	1890	1890	0
344	20230817	131700	190285050	1890	1890	1890	1890	0
345	20230817	131600	190285050	1890	1890	1890	1890	0
346	20230817	131500	190285050	1890	1890	1890	1890	0
347	20230817	131400	190285050	1890	1890	1890	1890	0
348	20230817	131300	190285050	1890	1890	1890	1890	0
349	20230817	131200	190285050	1890	1890	1890	1890	0
350	20230817	131100	190285050	1890	1888	1890	1888	10
351	20230817	131000	190266154	1890	1890	1890	1890	0
352	20230817	130900	190266154	1890	1890	1890	1890	0
353	20230817	130800	190266154	1890	1890	1890	1890	0
354	20230817	130700	190266154	1890	1890	1890	1890	0
355	20230817	130600	190266154	1890	1890	1890	1890	0
356	20230817	130500	190266154	1890	1890	1890	1890	0
357	20230817	130400	190266154	1890	1890	1890	1890	0
358	20230817	130300	190266154	1890	1889	1890	1889	102
359	20230817	130200	190073474	1882	1882	1882	1882	33
360	20230817	130100	190011368	1882	1882	1882	1882	0
361	20230817	130000	190011368	1882	1882	1882	1882	0
362	20230817	125900	190011368	1882	1882	1882	1882	0
363	20230817	125800	190011368	1882	1882	1882	1882	0
364	20230817	125700	190011368	1882	1882	1882	1882	0
365	20230817	125600	190011368	1882	1882	1882	1882	1
366	20230817	125500	190009486	1883	1883	1883	1883	442
367	20230817	125400	189177200	1899	1899	1899	1899	0
368	20230817	125300	189177200	1899	1883	1899	1883	489
369	20230817	125200	188256397	1900	1886	1900	1886	61
370	20230817	125100	188140970	1886	1886	1886	1886	0
371	20230817	125000	188140970	1886	1886	1886	1886	2
372	20230817	124900	188137198	1880	1878	1880	1878	2085
373	20230817	124800	184217568	1878	1878	1878	1878	0
374	20230817	124700	184217568	1878	1878	1878	1878	0
375	20230817	124600	184217568	1878	1878	1878	1878	0
376	20230817	124500	184217568	1878	1878	1878	1878	1
377	20230817	124400	184215690	1877	1877	1877	1877	0
378	20230817	124300	184215690	1877	1877	1877	1877	0
379	20230817	124200	184215690	1877	1877	1877	1877	1
380	20230817	124100	184213813	1868	1868	1868	1868	0
381	20230817	124000	184213813	1868	1869	1869	1868	30
382	20230817	123900	184157753	1878	1878	1878	1878	0
383	20230817	123800	184157753	1878	1878	1878	1878	0
384	20230817	123700	184157753	1878	1878	1878	1878	1
385	20230817	123600	184155875	1868	1868	1868	1868	0
386	20230817	123500	184155875	1868	1868	1868	1868	11
387	20230817	123400	184135327	1878	1878	1878	1878	0
388	20230817	123300	184135327	1878	1878	1878	1878	0
389	20230817	123200	184135327	1878	1878	1878	1878	0
390	20230817	123100	184135327	1878	1878	1878	1878	0
391	20230817	123000	184135327	1878	1878	1878	1878	0
392	20230817	122900	184135327	1878	1878	1878	1878	1
393	20230817	122800	184133449	1867	1867	1867	1867	0
394	20230817	122700	184133449	1867	1867	1867	1867	0
395	20230817	122600	184133449	1867	1867	1867	1867	0
396	20230817	122500	184133449	1867	1867	1867	1867	0
397	20230817	122400	184133449	1867	1867	1867	1867	0
398	20230817	122300	184133449	1867	1867	1867	1867	0
399	20230817	122200	184133449	1867	1867	1867	1867	0
400	20230817	122100	184133449	1867	1867	1867	1867	0
401	20230817	122000	184133449	1867	1867	1867	1867	0
402	20230817	121900	184133449	1867	1869	1869	1867	113
403	20230817	121800	183922450	1871	1871	1871	1871	0
404	20230817	121700	183922450	1871	1871	1871	1871	10
405	20230817	121600	183903740	1885	1882	1885	1882	31
406	20230817	121500	183845386	1882	1882	1882	1882	0
407	20230817	121400	183845386	1882	1882	1882	1882	0
408	20230817	121300	183845386	1882	1882	1882	1882	0
409	20230817	121200	183845386	1882	1882	1882	1882	1
410	20230817	121100	183843504	1883	1883	1883	1883	0
411	20230817	121000	183843504	1883	1883	1883	1883	1
412	20230817	120900	183841621	1870	1870	1870	1870	0
413	20230817	120800	183841621	1870	1870	1870	1870	14
414	20230817	120700	183815441	1870	1872	1872	1870	100
415	20230817	120600	183628396	1885	1885	1885	1885	0
416	20230817	120500	183628396	1885	1885	1885	1885	100
417	20230817	120400	183439896	1883	1883	1883	1883	0
418	20230817	120300	183439896	1883	1883	1883	1883	0
419	20230817	120200	183439896	1883	1883	1883	1883	0
420	20230817	120100	183439896	1883	1883	1883	1883	5
421	20230817	120000	183430481	1883	1883	1883	1883	0
422	20230817	115900	183430481	1883	1883	1883	1883	0
423	20230817	115800	183430481	1883	1883	1883	1883	0
424	20230817	115700	183430481	1883	1883	1883	1883	0
425	20230817	115600	183430481	1883	1883	1883	1883	0
426	20230817	115500	183430481	1883	1883	1883	1883	0
427	20230817	115400	183430481	1883	1883	1883	1883	0
428	20230817	115300	183430481	1883	1883	1883	1883	1
429	20230817	115200	183428598	1873	1884	1884	1873	181
430	20230817	115100	183089574	1886	1886	1886	1886	0
431	20230817	115000	183089574	1886	1886	1886	1886	0
432	20230817	114900	183089574	1886	1886	1886	1886	0
433	20230817	114800	183089574	1886	1886	1886	1886	0
434	20230817	114700	183089574	1886	1886	1886	1886	0
435	20230817	114600	183089574	1886	1886	1886	1886	0
436	20230817	114500	183089574	1886	1886	1886	1886	0
437	20230817	114400	183089574	1886	1886	1886	1886	0
438	20230817	114300	183089574	1886	1886	1886	1886	0
439	20230817	114200	183089574	1886	1886	1886	1886	0
440	20230817	114100	183089574	1886	1886	1886	1886	0
441	20230817	114000	183089574	1886	1886	1886	1886	0
442	20230817	113900	183089574	1886	1886	1886	1886	0
443	20230817	113800	183089574	1886	1886	1886	1886	0
444	20230817	113700	183089574	1886	1886	1886	1886	0
445	20230817	113600	183089574	1886	1886	1886	1886	0
446	20230817	113500	183089574	1886	1886	1886	1886	0
447	20230817	113400	183089574	1886	1886	1886	1886	0
448	20230817	113300	183089574	1886	1886	1886	1886	0
449	20230817	113200	183089574	1886	1886	1886	1886	0
450	20230817	113100	183089574	1886	1886	1886	1886	0
451	20230817	113000	183089574	1886	1886	1886	1886	0
452	20230817	112900	183089574	1886	1886	1886	1886	0
453	20230817	112800	183089574	1886	1886	1886	1886	0
454	20230817	112700	183089574	1886	1886	1886	1886	0
455	20230817	112600	183089574	1886	1886	1886	1886	0
456	20230817	112500	183089574	1886	1886	1886	1886	0
457	20230817	112400	183089574	1886	1886	1886	1886	0
458	20230817	112300	183089574	1886	1885	1886	1885	10
459	20230817	112200	183070715	1868	1868	1868	1868	0
460	20230817	112100	183070715	1868	1868	1868	1868	0
461	20230817	112000	183070715	1868	1868	1868	1868	0
462	20230817	111900	183070715	1868	1868	1868	1868	0
463	20230817	111800	183070715	1868	1868	1868	1868	124
464	20230817	111700	182839083	1869	1869	1869	1869	40
465	20230817	111600	182764323	1869	1869	1869	1869	0
466	20230817	111500	182764323	1869	1869	1869	1869	0
467	20230817	111400	182764323	1869	1869	1869	1869	0
468	20230817	111300	182764323	1869	1869	1869	1869	0
469	20230817	111200	182764323	1869	1869	1869	1869	400
470	20230817	111100	182016723	1868	1868	1868	1868	0
471	20230817	111000	182016723	1868	1868	1868	1868	0
472	20230817	110900	182016723	1868	1868	1868	1868	0
473	20230817	110800	182016723	1868	1868	1868	1868	5
474	20230817	110700	182007383	1889	1889	1889	1889	0
475	20230817	110600	182007383	1889	1889	1889	1889	0
476	20230817	110500	182007383	1889	1889	1889	1889	0
477	20230817	110400	182007383	1889	1889	1889	1889	0
478	20230817	110300	182007383	1889	1889	1889	1889	0
479	20230817	110200	182007383	1889	1889	1889	1889	300
480	20230817	110100	181440683	1889	1888	1889	1888	601
481	20230817	110000	180305975	1884	1867	1884	1867	435
482	20230817	105900	179489815	1867	1862	1867	1862	11
483	20230817	105800	179469289	1860	1860	1860	1860	0
484	20230817	105700	179469289	1860	1860	1860	1860	1
485	20230817	105600	179467429	1847	1847	1847	1847	0
486	20230817	105500	179467429	1847	1847	1847	1847	0
487	20230817	105400	179467429	1847	1847	1847	1847	0
488	20230817	105300	179467429	1847	1887	1887	1847	741
489	20230817	105200	178095169	1887	1887	1887	1887	4
490	20230817	105100	178087621	1888	1888	1888	1888	0
491	20230817	105000	178087621	1888	1888	1888	1888	0
492	20230817	104900	178087621	1888	1888	1888	1888	0
493	20230817	104800	178087621	1888	1888	1888	1888	0
494	20230817	104700	178087621	1888	1888	1888	1888	3
495	20230817	104600	178081957	1891	1891	1891	1891	0
496	20230817	104500	178081957	1891	1878	1891	1878	200
497	20230817	104400	177704108	1857	1879	1879	1857	122
498	20230817	104300	177477070	1855	1855	1855	1855	0
499	20230817	104200	177477070	1855	1855	1855	1855	0
500	20230817	104100	177477070	1855	1855	1855	1855	0
501	20230817	104000	177477070	1855	1855	1855	1855	0
502	20230817	103900	177477070	1855	1855	1855	1855	136
503	20230817	103800	177224790	1855	1849	1855	1849	230
504	20230817	103700	176799030	1847	1847	1847	1846	143
505	20230817	103600	176535045	1844	1844	1844	1844	3393
506	20230817	103500	170278353	1844	1846	1846	1844	8
507	20230817	103400	170263598	1848	1848	1848	1848	1
508	20230817	103300	170261750	1851	1851	1851	1851	2
509	20230817	103200	170258048	1852	1854	1854	1852	2
510	20230817	103100	170254342	1844	1851	1851	1844	180
511	20230817	103000	169922201	1853	1853	1853	1853	0
512	20230817	102900	169922201	1853	1853	1853	1853	0
513	20230817	102800	169922201	1853	1853	1853	1853	2
514	20230817	102700	169918495	1852	1852	1852	1851	10009
515	20230817	102600	151381836	1852	1851	1879	1851	111
516	20230817	102500	151175996	1883	1864	1883	1864	256
517	20230817	102400	150698793	1860	1860	1860	1860	0
518	20230817	102300	150698793	1860	1860	1860	1860	0
519	20230817	102200	150698793	1860	1860	1860	1860	167
520	20230817	102100	150388173	1859	1856	1859	1856	1329
521	20230817	102000	147919324	1851	1851	1851	1851	0
522	20230817	101900	147919324	1851	1849	1851	1849	561
523	20230817	101800	146881228	1850	1850	1850	1850	0
524	20230817	101700	146881228	1850	1849	1850	1849	23
525	20230817	101600	146838679	1847	1847	1847	1847	8
526	20230817	101500	146823903	1844	1844	1844	1844	29
527	20230817	101400	146770427	1843	1841	1843	1841	283
528	20230817	101300	146249046	1841	1843	1843	1841	1375
529	20230817	101200	143716363	1843	1845	1845	1843	754
530	20230817	101100	142325812	1845	1848	1848	1845	45
531	20230817	101000	142242697	1849	1849	1849	1849	0
532	20230817	100900	142242697	1849	1849	1849	1849	0
533	20230817	100800	142242697	1849	1849	1849	1849	10
534	20230817	100700	142224207	1850	1850	1850	1850	1
535	20230817	100600	142222357	1843	1843	1843	1843	1
536	20230817	100500	142220514	1843	1843	1843	1843	7301
537	20230817	100400	128764771	1842	1846	1847	1842	388
538	20230817	100300	128049270	1846	1855	1855	1846	1133
539	20230817	100200	125952591	1853	1858	1858	1853	2089
540	20230817	100100	122071268	1859	1859	1859	1859	2
541	20230817	100000	122067550	1859	1859	1859	1859	0
542	20230817	095900	122067550	1859	1859	1859	1859	4
543	20230817	095800	122060114	1851	1851	1851	1851	0
544	20230817	095700	122060114	1851	1879	1879	1843	3941
545	20230817	095600	114750690	1880	1899	1899	1880	1063
546	20230817	095500	112745662	1900	1916	1916	1900	6130
547	20230817	095400	101086785	1917	1936	1937	1892	3168
548	20230817	095300	95028323	1939	1998	1998	1882	21440
549	20230817	095200	52663924	1945	1945	1945	1945	0
550	20230817	095100	52663924	1945	1945	1945	1945	0
551	20230817	095000	52663924	1945	1845	1945	1845	7704
552	20230817	094900	37969104	1848	1839	1848	1839	921
553	20230817	094800	36268517	1839	1839	1839	1839	0
554	20230817	094700	36268517	1839	1839	1839	1839	201
555	20230817	094600	35898878	1839	1839	1839	1839	0
556	20230817	094500	35898878	1839	1854	1854	1835	3623
557	20230817	094400	29247688	1855	1858	1858	1855	518
558	20230817	094300	28286138	1858	1858	1858	1858	24
559	20230817	094200	28241546	1866	1866	1866	1866	2
560	20230817	094100	28237814	1866	1864	1866	1857	207
561	20230817	094000	27852958	1869	1870	1870	1869	1062
562	20230817	093900	25867020	1870	1875	1875	1870	40
563	20230817	093800	25792025	1874	1875	1875	1874	65
564	20230817	093700	25670156	1869	1869	1869	1855	1004
565	20230817	093600	23805483	1869	1870	1870	1869	732
566	20230817	093500	22437327	1902	1902	1902	1902	0
567	20230817	093400	22437327	1902	1902	1902	1902	0
568	20230817	093300	22437327	1902	1902	1902	1902	1
569	20230817	093200	22435425	1908	1908	1908	1908	0
570	20230817	093100	22435425	1908	1908	1908	1908	30
571	20230817	093000	22378185	1914	1917	1917	1914	20
572	20230817	092900	22339875	1918	1917	1918	1917	300
573	20230817	092800	21764632	1911	1879	1931	1879	4059
574	20230817	092700	14018805	1875	1875	1875	1875	245
575	20230817	092600	13559430	1875	1875	1875	1875	10
576	20230817	092500	13540680	1858	1854	1858	1854	76
577	20230817	092400	13399476	1853	1847	1853	1847	97
578	20230817	092300	13219897	1848	1848	1848	1848	73
579	20230817	092200	13084993	1848	1848	1848	1848	1
580	20230817	092100	13083145	1848	1853	1853	1848	11
581	20230817	092000	13062812	1853	1853	1853	1853	27
582	20230817	091900	13012781	1853	1846	1853	1846	1897
583	20230817	091800	9502728	1840	1840	1840	1840	0
584	20230817	091700	9502728	1840	1840	1840	1840	349
585	20230817	091600	8860568	1840	1840	1840	1840	0
586	20230817	091500	8860568	1840	1841	1841	1840	1650
587	20230817	091400	5823568	1840	1840	1840	1840	0
588	20230817	091300	5823568	1840	1850	1850	1840	5
589	20230817	091200	5814329	1836	1836	1836	1836	0
590	20230817	091100	5814329	1836	1836	1836	1836	131
591	20230817	091000	5573813	1836	1836	1836	1836	0
592	20230817	090900	5573813	1836	1836	1836	1836	0
593	20230817	090800	5573813	1836	1836	1836	1836	25
594	20230817	090700	5527913	1836	1835	1836	1835	51
595	20230817	090600	5434278	1835	1856	1856	1830	2138
596	20230817	090500	1486933	1851	1852	1852	1851	54
597	20230817	090400	1386964	1852	1852	1852	1852	10
598	20230817	090300	1368444	1860	1890	1890	1860	113
599	20230817	090200	1157904	1892	1892	1892	1892	0
600	20230817	090100	1157904	1892	1892	1892	1892	0
601	20230817	090000	1157904	1892	1892	1892	1892	612