KissMeData/440200/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	210300	55850858	1930	1930	1930	1930	3491
3	20230830	210200	55850858	1930	1930	1930	1930	0
4	20230830	210100	55850858	1930	1930	1930	1930	0
5	20230830	210000	55850858	1930	1930	1930	1930	0
6	20230830	205900	55850858	1930	1930	1930	1930	0
7	20230830	205800	55850858	1930	1930	1930	1930	0
8	20230830	205700	55850858	1930	1930	1930	1930	0
9	20230830	205600	55850858	1930	1930	1930	1930	0
10	20230830	205500	55850858	1930	1930	1930	1930	0
11	20230830	205400	55850858	1930	1930	1930	1930	0
12	20230830	205300	55850858	1930	1930	1930	1930	0
13	20230830	205200	55850858	1930	1930	1930	1930	0
14	20230830	205100	55850858	1930	1930	1930	1930	0
15	20230830	205000	55850858	1930	1930	1930	1930	0
16	20230830	204900	55850858	1930	1930	1930	1930	0
17	20230830	204800	55850858	1930	1930	1930	1930	0
18	20230830	204700	55850858	1930	1930	1930	1930	0
19	20230830	204600	55850858	1930	1930	1930	1930	0
20	20230830	204500	55850858	1930	1930	1930	1930	0
21	20230830	204400	55850858	1930	1930	1930	1930	0
22	20230830	204300	55850858	1930	1930	1930	1930	0
23	20230830	204200	55850858	1930	1930	1930	1930	0
24	20230830	204100	55850858	1930	1930	1930	1930	0
25	20230830	204000	55850858	1930	1930	1930	1930	0
26	20230830	203900	55850858	1930	1930	1930	1930	0
27	20230830	203800	55850858	1930	1930	1930	1930	0
28	20230830	203700	55850858	1930	1930	1930	1930	0
29	20230830	203600	55850858	1930	1930	1930	1930	0
30	20230830	203500	55850858	1930	1930	1930	1930	0
31	20230830	203400	55850858	1930	1930	1930	1930	0
32	20230830	203300	55850858	1930	1930	1930	1930	3491
33	20230830	203200	55850858	1930	1930	1930	1930	0
34	20230830	203100	55850858	1930	1930	1930	1930	0
35	20230830	203000	55850858	1930	1930	1930	1930	0
36	20230830	202900	55850858	1930	1930	1930	1930	0
37	20230830	202800	55850858	1930	1930	1930	1930	0
38	20230830	202700	55850858	1930	1930	1930	1930	0
39	20230830	202600	55850858	1930	1930	1930	1930	0
40	20230830	202500	55850858	1930	1930	1930	1930	0
41	20230830	202400	55850858	1930	1930	1930	1930	0
42	20230830	202300	55850858	1930	1930	1930	1930	0
43	20230830	202200	55850858	1930	1930	1930	1930	0
44	20230830	202100	55850858	1930	1930	1930	1930	0
45	20230830	202000	55850858	1930	1930	1930	1930	0
46	20230830	201900	55850858	1930	1930	1930	1930	0
47	20230830	201800	55850858	1930	1930	1930	1930	0
48	20230830	201700	55850858	1930	1930	1930	1930	0
49	20230830	201600	55850858	1930	1930	1930	1930	0
50	20230830	201500	55850858	1930	1930	1930	1930	0
51	20230830	201400	55850858	1930	1930	1930	1930	0
52	20230830	201300	55850858	1930	1930	1930	1930	0
53	20230830	201200	55850858	1930	1930	1930	1930	0
54	20230830	201100	55850858	1930	1930	1930	1930	0
55	20230830	201000	55850858	1930	1930	1930	1930	0
56	20230830	200900	55850858	1930	1930	1930	1930	0
57	20230830	200800	55850858	1930	1930	1930	1930	0
58	20230830	200700	55850858	1930	1930	1930	1930	0
59	20230830	200600	55850858	1930	1930	1930	1930	0
60	20230830	200500	55850858	1930	1930	1930	1930	0
61	20230830	200400	55850858	1930	1930	1930	1930	0
62	20230830	200300	55850858	1930	1930	1930	1930	3491
63	20230830	200200	55850858	1930	1930	1930	1930	0
64	20230830	200100	55850858	1930	1930	1930	1930	0
65	20230830	200000	55850858	1930	1930	1930	1930	0
66	20230830	195900	55850858	1930	1930	1930	1930	0
67	20230830	195800	55850858	1930	1930	1930	1930	0
68	20230830	195700	55850858	1930	1930	1930	1930	0
69	20230830	195600	55850858	1930	1930	1930	1930	0
70	20230830	195500	55850858	1930	1930	1930	1930	0
71	20230830	195400	55850858	1930	1930	1930	1930	0
72	20230830	195300	55850858	1930	1930	1930	1930	0
73	20230830	195200	55850858	1930	1930	1930	1930	0
74	20230830	195100	55850858	1930	1930	1930	1930	0
75	20230830	195000	55850858	1930	1930	1930	1930	0
76	20230830	194900	55850858	1930	1930	1930	1930	0
77	20230830	194800	55850858	1930	1930	1930	1930	0
78	20230830	194700	55850858	1930	1930	1930	1930	0
79	20230830	194600	55850858	1930	1930	1930	1930	0
80	20230830	194500	55850858	1930	1930	1930	1930	0
81	20230830	194400	55850858	1930	1930	1930	1930	0
82	20230830	194300	55850858	1930	1930	1930	1930	0
83	20230830	194200	55850858	1930	1930	1930	1930	0
84	20230830	194100	55850858	1930	1930	1930	1930	0
85	20230830	194000	55850858	1930	1930	1930	1930	0
86	20230830	193900	55850858	1930	1930	1930	1930	0
87	20230830	193800	55850858	1930	1930	1930	1930	0
88	20230830	193700	55850858	1930	1930	1930	1930	0
89	20230830	193600	55850858	1930	1930	1930	1930	0
90	20230830	193500	55850858	1930	1930	1930	1930	0
91	20230830	193400	55850858	1930	1930	1930	1930	0
92	20230830	193300	55850858	1930	1930	1930	1930	3491
93	20230830	193200	55850858	1930	1930	1930	1930	0
94	20230830	193100	55850858	1930	1930	1930	1930	0
95	20230830	193000	55850858	1930	1930	1930	1930	0
96	20230830	192900	55850858	1930	1930	1930	1930	0
97	20230830	192800	55850858	1930	1930	1930	1930	0
98	20230830	192700	55850858	1930	1930	1930	1930	0
99	20230830	192600	55850858	1930	1930	1930	1930	0
100	20230830	192500	55850858	1930	1930	1930	1930	0
101	20230830	192400	55850858	1930	1930	1930	1930	0
102	20230830	192300	55850858	1930	1930	1930	1930	0
103	20230830	192200	55850858	1930	1930	1930	1930	0
104	20230830	192100	55850858	1930	1930	1930	1930	0
105	20230830	192000	55850858	1930	1930	1930	1930	0
106	20230830	191900	55850858	1930	1930	1930	1930	0
107	20230830	191800	55850858	1930	1930	1930	1930	0
108	20230830	191700	55850858	1930	1930	1930	1930	0
109	20230830	191600	55850858	1930	1930	1930	1930	0
110	20230830	191500	55850858	1930	1930	1930	1930	0
111	20230830	191400	55850858	1930	1930	1930	1930	0
112	20230830	191300	55850858	1930	1930	1930	1930	0
113	20230830	191200	55850858	1930	1930	1930	1930	0
114	20230830	191100	55850858	1930	1930	1930	1930	0
115	20230830	191000	55850858	1930	1930	1930	1930	0
116	20230830	190900	55850858	1930	1930	1930	1930	0
117	20230830	190800	55850858	1930	1930	1930	1930	0
118	20230830	190700	55850858	1930	1930	1930	1930	0
119	20230830	190600	55850858	1930	1930	1930	1930	0
120	20230830	190500	55850858	1930	1930	1930	1930	0
121	20230830	190400	55850858	1930	1930	1930	1930	0
122	20230830	190300	55850858	1930	1930	1930	1930	3491
123	20230830	190200	55850858	1930	1930	1930	1930	0
124	20230830	190100	55850858	1930	1930	1930	1930	0
125	20230830	190000	55850858	1930	1930	1930	1930	0
126	20230830	185900	55850858	1930	1930	1930	1930	0
127	20230830	185800	55850858	1930	1930	1930	1930	0
128	20230830	185700	55850858	1930	1930	1930	1930	0
129	20230830	185600	55850858	1930	1930	1930	1930	0
130	20230830	185500	55850858	1930	1930	1930	1930	0
131	20230830	185400	55850858	1930	1930	1930	1930	0
132	20230830	185300	55850858	1930	1930	1930	1930	0
133	20230830	185200	55850858	1930	1930	1930	1930	0
134	20230830	185100	55850858	1930	1930	1930	1930	0
135	20230830	185000	55850858	1930	1930	1930	1930	0
136	20230830	184900	55850858	1930	1930	1930	1930	0
137	20230830	184800	55850858	1930	1930	1930	1930	0
138	20230830	184700	55850858	1930	1930	1930	1930	0
139	20230830	184600	55850858	1930	1930	1930	1930	0
140	20230830	184500	55850858	1930	1930	1930	1930	0
141	20230830	184400	55850858	1930	1930	1930	1930	0
142	20230830	184300	55850858	1930	1930	1930	1930	0
143	20230830	184200	55850858	1930	1930	1930	1930	0
144	20230830	184100	55850858	1930	1930	1930	1930	0
145	20230830	184000	55850858	1930	1930	1930	1930	0
146	20230830	183900	55850858	1930	1930	1930	1930	0
147	20230830	183800	55850858	1930	1930	1930	1930	0
148	20230830	183700	55850858	1930	1930	1930	1930	0
149	20230830	183600	55850858	1930	1930	1930	1930	0
150	20230830	183500	55850858	1930	1930	1930	1930	0
151	20230830	183400	55850858	1930	1930	1930	1930	0
152	20230830	183300	55850858	1930	1930	1930	1930	3491
153	20230830	183200	55850858	1930	1930	1930	1930	0
154	20230830	183100	55850858	1930	1930	1930	1930	0
155	20230830	183000	55850858	1930	1930	1930	1930	0
156	20230830	182900	55850858	1930	1930	1930	1930	0
157	20230830	182800	55850858	1930	1930	1930	1930	0
158	20230830	182700	55850858	1930	1930	1930	1930	0
159	20230830	182600	55850858	1930	1930	1930	1930	0
160	20230830	182500	55850858	1930	1930	1930	1930	0
161	20230830	182400	55850858	1930	1930	1930	1930	0
162	20230830	182300	55850858	1930	1930	1930	1930	0
163	20230830	182200	55850858	1930	1930	1930	1930	0
164	20230830	182100	55850858	1930	1930	1930	1930	0
165	20230830	182000	55850858	1930	1930	1930	1930	0
166	20230830	181900	55850858	1930	1930	1930	1930	0
167	20230830	181800	55850858	1930	1930	1930	1930	0
168	20230830	181700	55850858	1930	1930	1930	1930	0
169	20230830	181600	55850858	1930	1930	1930	1930	0
170	20230830	181500	55850858	1930	1930	1930	1930	0
171	20230830	181400	55850858	1930	1930	1930	1930	0
172	20230830	181300	55850858	1930	1930	1930	1930	0
173	20230830	181200	55850858	1930	1930	1930	1930	0
174	20230830	181100	55850858	1930	1930	1930	1930	0
175	20230830	181000	55850858	1930	1930	1930	1930	0
176	20230830	180900	55850858	1930	1930	1930	1930	0
177	20230830	180800	55850858	1930	1930	1930	1930	0
178	20230830	180700	55850858	1930	1930	1930	1930	0
179	20230830	180600	55850858	1930	1930	1930	1930	0
180	20230830	180500	55850858	1930	1930	1930	1930	0
181	20230830	180400	55850858	1930	1930	1930	1930	0
182	20230830	180300	55850858	1930	1930	1930	1930	3491
183	20230830	180200	55850858	1930	1930	1930	1930	0
184	20230830	180100	55850858	1930	1930	1930	1930	0
185	20230830	180000	55850858	1930	1930	1930	1930	0
186	20230830	175900	55850858	1930	1930	1930	1930	0
187	20230830	175800	55850858	1930	1930	1930	1930	0
188	20230830	175700	55850858	1930	1930	1930	1930	0
189	20230830	175600	55850858	1930	1930	1930	1930	0
190	20230830	175500	55850858	1930	1930	1930	1930	0
191	20230830	175400	55850858	1930	1930	1930	1930	0
192	20230830	175300	55850858	1930	1930	1930	1930	0
193	20230830	175200	55850858	1930	1930	1930	1930	0
194	20230830	175100	55850858	1930	1930	1930	1930	0
195	20230830	175000	55850858	1930	1930	1930	1930	0
196	20230830	174900	55850858	1930	1930	1930	1930	0
197	20230830	174800	55850858	1930	1930	1930	1930	0
198	20230830	174700	55850858	1930	1930	1930	1930	0
199	20230830	174600	55850858	1930	1930	1930	1930	0
200	20230830	174500	55850858	1930	1930	1930	1930	0
201	20230830	174400	55850858	1930	1930	1930	1930	0
202	20230830	174300	55850858	1930	1930	1930	1930	0
203	20230830	174200	55850858	1930	1930	1930	1930	0
204	20230830	174100	55850858	1930	1930	1930	1930	0
205	20230830	174000	55850858	1930	1930	1930	1930	0
206	20230830	173900	55850858	1930	1930	1930	1930	0
207	20230830	173800	55850858	1930	1930	1930	1930	0
208	20230830	173700	55850858	1930	1930	1930	1930	0
209	20230830	173600	55850858	1930	1930	1930	1930	0
210	20230830	173500	55850858	1930	1930	1930	1930	0
211	20230830	173400	55850858	1930	1930	1930	1930	0
212	20230830	173300	55850858	1930	1930	1930	1930	3491
213	20230830	173200	55850858	1930	1930	1930	1930	0
214	20230830	173100	55850858	1930	1930	1930	1930	0
215	20230830	173000	55850858	1930	1930	1930	1930	0
216	20230830	172900	55850858	1930	1930	1930	1930	0
217	20230830	172800	55850858	1930	1930	1930	1930	0
218	20230830	172700	55850858	1930	1930	1930	1930	0
219	20230830	172600	55850858	1930	1930	1930	1930	0
220	20230830	172500	55850858	1930	1930	1930	1930	0
221	20230830	172400	55850858	1930	1930	1930	1930	0
222	20230830	172300	55850858	1930	1930	1930	1930	0
223	20230830	172200	55850858	1930	1930	1930	1930	0
224	20230830	172100	55850858	1930	1930	1930	1930	0
225	20230830	172000	55850858	1930	1930	1930	1930	0
226	20230830	171900	55850858	1930	1930	1930	1930	0
227	20230830	171800	55850858	1930	1930	1930	1930	0
228	20230830	171700	55850858	1930	1930	1930	1930	0
229	20230830	171600	55850858	1930	1930	1930	1930	0
230	20230830	171500	55850858	1930	1930	1930	1930	0
231	20230830	171400	55850858	1930	1930	1930	1930	0
232	20230830	171300	55850858	1930	1930	1930	1930	0
233	20230830	171200	55850858	1930	1930	1930	1930	0
234	20230830	171100	55850858	1930	1930	1930	1930	0
235	20230830	171000	55850858	1930	1930	1930	1930	0
236	20230830	170900	55850858	1930	1930	1930	1930	0
237	20230830	170800	55850858	1930	1930	1930	1930	0
238	20230830	170700	55850858	1930	1930	1930	1930	0
239	20230830	170600	55850858	1930	1930	1930	1930	0
240	20230830	170500	55850858	1930	1930	1930	1930	0
241	20230830	170400	55850858	1930	1930	1930	1930	0
242	20230830	170300	55850858	1930	1930	1930	1930	3491
243	20230830	170200	55850858	1930	1930	1930	1930	0
244	20230830	170100	55850858	1930	1930	1930	1930	0
245	20230830	170000	55850858	1930	1930	1930	1930	0
246	20230830	165900	55850858	1930	1930	1930	1930	0
247	20230830	165800	55850858	1930	1930	1930	1930	0
248	20230830	165700	55850858	1930	1930	1930	1930	0
249	20230830	165600	55850858	1930	1930	1930	1930	0
250	20230830	165500	55850858	1930	1930	1930	1930	0
251	20230830	165400	55850858	1930	1930	1930	1930	0
252	20230830	165300	55850858	1930	1930	1930	1930	0
253	20230830	165200	55850858	1930	1930	1930	1930	0
254	20230830	165100	55850858	1930	1930	1930	1930	0
255	20230830	165000	55850858	1930	1930	1930	1930	0
256	20230830	164900	55850858	1930	1930	1930	1930	0
257	20230830	164800	55850858	1930	1930	1930	1930	0
258	20230830	164700	55850858	1930	1930	1930	1930	0
259	20230830	164600	55850858	1930	1930	1930	1930	0
260	20230830	164500	55850858	1930	1930	1930	1930	0
261	20230830	164400	55850858	1930	1930	1930	1930	0
262	20230830	164300	55850858	1930	1930	1930	1930	0
263	20230830	164200	55850858	1930	1930	1930	1930	0
264	20230830	164100	55850858	1930	1930	1930	1930	0
265	20230830	164000	55850858	1930	1930	1930	1930	0
266	20230830	163900	55850858	1930	1930	1930	1930	0
267	20230830	163800	55850858	1930	1930	1930	1930	0
268	20230830	163700	55850858	1930	1930	1930	1930	0
269	20230830	163600	55850858	1930	1930	1930	1930	0
270	20230830	163500	55850858	1930	1930	1930	1930	0
271	20230830	163400	55850858	1930	1930	1930	1930	0
272	20230830	163300	55850858	1930	1930	1930	1930	3491
273	20230830	163200	55850858	1930	1930	1930	1930	0
274	20230830	163100	55850858	1930	1930	1930	1930	0
275	20230830	163000	55850858	1930	1930	1930	1930	0
276	20230830	162900	55850858	1930	1930	1930	1930	0
277	20230830	162800	55850858	1930	1930	1930	1930	0
278	20230830	162700	55850858	1930	1930	1930	1930	0
279	20230830	162600	55850858	1930	1930	1930	1930	0
280	20230830	162500	55850858	1930	1930	1930	1930	0
281	20230830	162400	55850858	1930	1930	1930	1930	0
282	20230830	162300	55850858	1930	1930	1930	1930	0
283	20230830	162200	55850858	1930	1930	1930	1930	0
284	20230830	162100	55850858	1930	1930	1930	1930	0
285	20230830	162000	55850858	1930	1930	1930	1930	0
286	20230830	161900	55850858	1930	1930	1930	1930	0
287	20230830	161800	55850858	1930	1930	1930	1930	0
288	20230830	161700	55850858	1930	1930	1930	1930	0
289	20230830	161600	55850858	1930	1930	1930	1930	0
290	20230830	161500	55850858	1930	1930	1930	1930	0
291	20230830	161400	55850858	1930	1930	1930	1930	0
292	20230830	161300	55850858	1930	1930	1930	1930	0
293	20230830	161200	55850858	1930	1930	1930	1930	0
294	20230830	161100	55850858	1930	1930	1930	1930	0
295	20230830	161000	55850858	1930	1930	1930	1930	0
296	20230830	160900	55850858	1930	1930	1930	1930	0
297	20230830	160800	55850858	1930	1930	1930	1930	0
298	20230830	160700	55850858	1930	1930	1930	1930	0
299	20230830	160600	55850858	1930	1930	1930	1930	0
300	20230830	160500	55850858	1930	1930	1930	1930	0
301	20230830	160400	55850858	1930	1930	1930	1930	0
302	20230830	160300	55850858	1930	1930	1930	1930	3491
303	20230830	160200	55850858	1930	1930	1930	1930	0
304	20230830	160100	55850858	1930	1930	1930	1930	0
305	20230830	160000	55850858	1930	1930	1930	1930	0
306	20230830	155900	55850858	1930	1930	1930	1930	0
307	20230830	155800	55850858	1930	1930	1930	1930	0
308	20230830	155700	55850858	1930	1930	1930	1930	0
309	20230830	155600	55850858	1930	1930	1930	1930	0
310	20230830	155500	55850858	1930	1930	1930	1930	0
311	20230830	155400	55850858	1930	1930	1930	1930	0
312	20230830	155300	55850858	1930	1930	1930	1930	0
313	20230830	155200	55850858	1930	1930	1930	1930	0
314	20230830	155100	55850858	1930	1930	1930	1930	0
315	20230830	155000	55850858	1930	1930	1930	1930	0
316	20230830	154900	55850858	1930	1930	1930	1930	0
317	20230830	154800	55850858	1930	1930	1930	1930	0
318	20230830	154700	55850858	1930	1930	1930	1930	0
319	20230830	154600	55850858	1930	1930	1930	1930	0
320	20230830	154500	55850858	1930	1930	1930	1930	0
321	20230830	154400	55850858	1930	1930	1930	1930	0
322	20230830	154300	55850858	1930	1930	1930	1930	0
323	20230830	154200	55850858	1930	1930	1930	1930	0
324	20230830	154100	55850858	1930	1930	1930	1930	0
325	20230830	154000	55850858	1930	1930	1930	1930	0
326	20230830	153900	55850858	1930	1930	1930	1930	0
327	20230830	153800	55850858	1930	1930	1930	1930	0
328	20230830	153700	55850858	1930	1930	1930	1930	0
329	20230830	153600	55850858	1930	1930	1930	1930	0
330	20230830	153500	55850858	1930	1930	1930	1930	0
331	20230830	153400	55850858	1930	1930	1930	1930	0
332	20230830	153300	55850858	1930	1930	1930	1930	3491
333	20230830	153200	55850858	1930	1930	1930	1930	0
334	20230830	153100	55850858	1930	1930	1930	1930	0
335	20230830	153000	55850858	1930	1930	1930	1930	3491
336	20230830	152900	49113228	1928	1928	1928	1928	0
337	20230830	152800	49113228	1928	1928	1928	1928	0
338	20230830	152700	49113228	1928	1928	1928	1928	0
339	20230830	152600	49113228	1928	1928	1928	1928	0
340	20230830	152500	49113228	1928	1928	1928	1928	0
341	20230830	152400	49113228	1928	1928	1928	1928	0
342	20230830	152300	49113228	1928	1928	1928	1928	0
343	20230830	152200	49113228	1928	1928	1928	1928	0
344	20230830	152100	49113228	1928	1928	1928	1928	0
345	20230830	152000	49113228	1928	1928	1928	1928	0
346	20230830	151900	49113228	1928	1928	1928	1928	0
347	20230830	151800	49113228	1928	1928	1928	1928	2
348	20230830	151700	49109372	1926	1928	1928	1926	524
349	20230830	151600	48100144	1926	1922	1926	1920	3133
350	20230830	151500	42081194	1926	1926	1926	1926	1002
351	20230830	151400	40151342	1926	1924	1926	1924	30
352	20230830	151300	40093586	1924	1922	1930	1922	1530
353	20230830	151200	37147119	1922	1921	1922	1921	119
354	20230830	151100	36918496	1921	1920	1921	1920	284
355	20230830	151000	36373198	1919	1917	1919	1917	899
356	20230830	150900	34648503	1917	1917	1917	1917	30
357	20230830	150800	34590993	1917	1915	1917	1915	498
358	20230830	150700	33637000	1915	1915	1915	1915	30
359	20230830	150600	33579550	1914	1914	1914	1914	264
360	20230830	150500	33074254	1914	1913	1914	1913	110
361	20230830	150400	32863814	1913	1913	1913	1913	30
362	20230830	150300	32806424	1913	1914	1914	1913	106
363	20230830	150200	32603630	1914	1914	1914	1914	60
364	20230830	150100	32488790	1914	1913	1914	1913	154
365	20230830	150000	32194172	1913	1913	1913	1913	30
366	20230830	145900	32136782	1913	1913	1913	1913	30
367	20230830	145800	32079392	1913	1912	1913	1912	29
368	20230830	145700	32023926	1912	1912	1912	1912	30
369	20230830	145600	31966566	1912	1912	1912	1912	30
370	20230830	145500	31909206	1912	1912	1912	1912	30
371	20230830	145400	31851846	1912	1912	1912	1912	30
372	20230830	145300	31794486	1912	1912	1912	1912	30
373	20230830	145200	31737126	1912	1912	1912	1912	30
374	20230830	145100	31679766	1912	1912	1912	1912	32
375	20230830	145000	31618582	1912	1912	1912	1912	32
376	20230830	144900	31557398	1912	1912	1912	1912	30
377	20230830	144800	31500038	1912	1912	1912	1912	30
378	20230830	144700	31442678	1912	1911	1912	1911	213
379	20230830	144600	31035590	1911	1910	1911	1910	120
380	20230830	144500	30806378	1910	1910	1910	1910	30
381	20230830	144400	30749078	1910	1910	1910	1910	30
382	20230830	144300	30691778	1910	1910	1910	1910	30
383	20230830	144200	30634478	1910	1910	1910	1910	30
384	20230830	144100	30577178	1910	1910	1910	1910	30
385	20230830	144000	30519878	1910	1910	1910	1910	30
386	20230830	143900	30462578	1910	1910	1910	1910	30
387	20230830	143800	30405278	1910	1910	1910	1910	30
388	20230830	143700	30347978	1910	1910	1910	1910	30
389	20230830	143600	30290678	1910	1909	1910	1909	30
390	20230830	143500	30233386	1909	1909	1909	1909	30
391	20230830	143400	30176116	1909	1909	1909	1909	30
392	20230830	143300	30118846	1909	1909	1909	1909	30
393	20230830	143200	30061576	1909	1909	1909	1909	30
394	20230830	143100	30004306	1909	1909	1909	1909	30
395	20230830	143000	29947036	1909	1909	1909	1909	30
396	20230830	142900	29889766	1909	1908	1909	1908	30
397	20230830	142800	29832514	1908	1908	1908	1908	30
398	20230830	142700	29775274	1908	1908	1908	1908	30
399	20230830	142600	29718034	1908	1907	1908	1907	30
400	20230830	142500	29660802	1907	1907	1907	1907	539
401	20230830	142400	28632929	1907	1907	1907	1907	30
402	20230830	142300	28575719	1907	1907	1907	1907	31
403	20230830	142200	28516602	1907	1907	1907	1907	30
404	20230830	142100	28459392	1907	1907	1907	1907	30
405	20230830	142000	28402182	1907	1907	1907	1907	30
406	20230830	141900	28344972	1907	1907	1907	1907	30
407	20230830	141800	28287762	1907	1907	1907	1907	30
408	20230830	141700	28230552	1907	1907	1907	1907	30
409	20230830	141600	28173342	1907	1907	1907	1907	30
410	20230830	141500	28116132	1907	1907	1907	1907	30
411	20230830	141400	28058922	1907	1907	1907	1907	30
412	20230830	141300	28001712	1907	1907	1907	1907	30
413	20230830	141200	27944502	1907	1907	1907	1907	30
414	20230830	141100	27887292	1907	1907	1907	1907	30
415	20230830	141000	27830082	1907	1907	1907	1907	30
416	20230830	140900	27772872	1907	1907	1907	1907	30
417	20230830	140800	27715662	1907	1907	1907	1907	30
418	20230830	140700	27658452	1907	1907	1907	1907	30
419	20230830	140600	27601242	1907	1907	1907	1907	30
420	20230830	140500	27544032	1907	1907	1907	1907	30
421	20230830	140400	27486822	1907	1907	1907	1907	30
422	20230830	140300	27429612	1907	1907	1907	1907	30
423	20230830	140200	27372402	1907	1907	1907	1907	130
424	20230830	140100	27124492	1907	1907	1907	1907	30
425	20230830	140000	27067282	1907	1907	1907	1907	30
426	20230830	135900	27010072	1907	1907	1907	1907	30
427	20230830	135800	26952862	1907	1907	1907	1907	30
428	20230830	135700	26895652	1907	1907	1907	1907	30
429	20230830	135600	26838442	1907	1907	1907	1907	30
430	20230830	135500	26781232	1907	1908	1908	1907	30
431	20230830	135400	26724004	1908	1908	1908	1908	30
432	20230830	135300	26666764	1908	1908	1908	1908	30
433	20230830	135200	26609524	1908	1908	1908	1908	30
434	20230830	135100	26552284	1908	1908	1908	1908	30
435	20230830	135000	26495044	1908	1908	1908	1908	30
436	20230830	134900	26437804	1908	1908	1908	1908	30
437	20230830	134800	26380564	1908	1908	1908	1908	30
438	20230830	134700	26323324	1908	1908	1908	1908	30
439	20230830	134600	26266084	1908	1908	1908	1908	30
440	20230830	134500	26208844	1908	1908	1908	1908	30
441	20230830	134400	26151604	1908	1908	1908	1908	30
442	20230830	134300	26094364	1908	1908	1908	1908	30
443	20230830	134200	26037124	1908	1908	1908	1908	30
444	20230830	134100	25979884	1908	1908	1908	1908	30
445	20230830	134000	25922644	1908	1908	1908	1908	30
446	20230830	133900	25865404	1908	1908	1908	1908	30
447	20230830	133800	25808164	1908	1908	1908	1908	30
448	20230830	133700	25750924	1908	1908	1908	1908	30
449	20230830	133600	25693684	1908	1908	1908	1908	30
450	20230830	133500	25636444	1908	1908	1908	1908	30
451	20230830	133400	25579204	1908	1908	1908	1908	30
452	20230830	133300	25521964	1908	1908	1908	1908	30
453	20230830	133200	25464724	1908	1908	1908	1908	30
454	20230830	133100	25407484	1908	1908	1908	1908	30
455	20230830	133000	25350244	1908	1908	1908	1908	30
456	20230830	132900	25293004	1908	1908	1908	1908	30
457	20230830	132800	25235764	1908	1908	1908	1908	50
458	20230830	132700	25140364	1908	1908	1908	1908	30
459	20230830	132600	25083124	1908	1908	1908	1908	30
460	20230830	132500	25025884	1908	1908	1908	1908	30
461	20230830	132400	24968644	1908	1908	1908	1908	30
462	20230830	132300	24911404	1908	1908	1908	1908	30
463	20230830	132200	24854164	1908	1908	1908	1908	30
464	20230830	132100	24796924	1908	1908	1908	1908	30
465	20230830	132000	24739684	1908	1908	1908	1908	30
466	20230830	131900	24682444	1908	1908	1908	1908	30
467	20230830	131800	24625204	1908	1908	1908	1908	30
468	20230830	131700	24567964	1908	1908	1908	1908	30
469	20230830	131600	24510724	1908	1908	1908	1908	30
470	20230830	131500	24453484	1908	1908	1908	1908	30
471	20230830	131400	24396244	1908	1908	1908	1908	30
472	20230830	131300	24339004	1908	1908	1908	1908	30
473	20230830	131200	24281764	1908	1908	1908	1908	30
474	20230830	131100	24224524	1908	1908	1908	1908	30
475	20230830	131000	24167284	1908	1908	1908	1908	30
476	20230830	130900	24110044	1908	1908	1908	1908	30
477	20230830	130800	24052804	1908	1908	1908	1908	30
478	20230830	130700	23995564	1908	1908	1908	1908	30
479	20230830	130600	23938324	1908	1908	1908	1908	30
480	20230830	130500	23881084	1908	1908	1908	1908	30
481	20230830	130400	23823844	1908	1908	1908	1908	30
482	20230830	130300	23766604	1908	1908	1908	1908	30
483	20230830	130200	23709364	1908	1907	1908	1907	30
484	20230830	130100	23652144	1907	1907	1907	1907	30
485	20230830	130000	23594934	1907	1907	1907	1907	30
486	20230830	125900	23537724	1907	1907	1907	1907	30
487	20230830	125800	23480514	1907	1907	1907	1907	30
488	20230830	125700	23423304	1907	1907	1907	1907	30
489	20230830	125600	23366094	1907	1907	1907	1907	30
490	20230830	125500	23308884	1907	1907	1907	1907	30
491	20230830	125400	23251674	1907	1907	1907	1907	30
492	20230830	125300	23194464	1907	1907	1907	1907	30
493	20230830	125200	23137254	1907	1907	1907	1907	30
494	20230830	125100	23080044	1907	1907	1907	1907	30
495	20230830	125000	23022834	1907	1907	1907	1907	30
496	20230830	124900	22965624	1907	1907	1907	1907	32
497	20230830	124800	22904600	1907	1907	1907	1907	30
498	20230830	124700	22847390	1907	1908	1908	1907	30
499	20230830	124600	22790158	1908	1908	1908	1908	30
500	20230830	124500	22732918	1908	1908	1908	1908	30
501	20230830	124400	22675678	1908	1908	1908	1908	30
502	20230830	124300	22618438	1908	1908	1908	1908	30
503	20230830	124200	22561198	1908	1908	1908	1908	30
504	20230830	124100	22503958	1908	1908	1908	1908	30
505	20230830	124000	22446718	1908	1908	1908	1908	30
506	20230830	123900	22389478	1908	1908	1908	1908	30
507	20230830	123800	22332238	1908	1908	1908	1908	33
508	20230830	123700	22269274	1908	1908	1908	1908	30
509	20230830	123600	22212034	1908	1908	1908	1908	30
510	20230830	123500	22154794	1908	1908	1908	1908	30
511	20230830	123400	22097554	1908	1908	1908	1908	30
512	20230830	123300	22040314	1908	1908	1908	1908	30
513	20230830	123200	21983074	1908	1908	1908	1908	30
514	20230830	123100	21925834	1908	1908	1908	1908	30
515	20230830	123000	21868594	1908	1908	1908	1908	30
516	20230830	122900	21811354	1908	1908	1908	1908	30
517	20230830	122800	21754114	1908	1908	1908	1908	30
518	20230830	122700	21696874	1908	1908	1908	1908	35
519	20230830	122600	21630094	1908	1908	1908	1908	30
520	20230830	122500	21572854	1908	1908	1908	1908	30
521	20230830	122400	21515614	1908	1902	1908	1902	410
522	20230830	122300	20735782	1902	1902	1902	1902	30
523	20230830	122200	20678722	1902	1902	1902	1902	30
524	20230830	122100	20621662	1902	1902	1902	1902	26
525	20230830	122000	20572210	1902	1902	1902	1902	24
526	20230830	121900	20526562	1902	1902	1902	1902	24
527	20230830	121800	20480914	1902	1902	1902	1902	25
528	20230830	121700	20433364	1902	1902	1902	1902	24
529	20230830	121600	20387716	1902	1902	1902	1902	24
530	20230830	121500	20342068	1902	1902	1902	1902	36
531	20230830	121400	20273596	1902	1902	1902	1902	24
532	20230830	121300	20227948	1902	1902	1902	1902	24
533	20230830	121200	20182300	1902	1902	1902	1902	24
534	20230830	121100	20136652	1902	1902	1902	1902	24
535	20230830	121000	20091004	1902	1902	1902	1902	25
536	20230830	120900	20043454	1902	1902	1902	1902	24
537	20230830	120800	19997806	1902	1902	1902	1902	24
538	20230830	120700	19952158	1902	1902	1902	1902	24
539	20230830	120600	19906510	1902	1902	1902	1902	24
540	20230830	120500	19860862	1902	1908	1908	1902	28
541	20230830	120400	19807582	1902	1908	1908	1902	30
542	20230830	120300	19750421	1903	1908	1908	1903	29
543	20230830	120200	19695114	1908	1908	1908	1908	24
544	20230830	120100	19649322	1908	1908	1908	1908	24
545	20230830	120000	19603530	1908	1908	1908	1908	24
546	20230830	115900	19557738	1908	1908	1908	1908	24
547	20230830	115800	19511946	1908	1908	1908	1908	24
548	20230830	115700	19466154	1908	1910	1910	1908	58
549	20230830	115600	19355474	1910	1910	1910	1910	24
550	20230830	115500	19309634	1910	1910	1910	1910	24
551	20230830	115400	19263794	1910	1911	1911	1910	28
552	20230830	115300	19210310	1911	1911	1911	1911	24
553	20230830	115200	19164446	1911	1911	1911	1911	24
554	20230830	115100	19118582	1911	1910	1911	1910	30
555	20230830	115000	19061266	1910	1910	1910	1910	74
556	20230830	114900	18919926	1910	1910	1910	1910	25
557	20230830	114800	18872176	1910	1910	1910	1910	24
558	20230830	114700	18826336	1910	1910	1910	1910	24
559	20230830	114600	18780496	1910	1910	1910	1910	24
560	20230830	114500	18734656	1910	1910	1910	1910	24
561	20230830	114400	18688816	1910	1910	1910	1910	24
562	20230830	114300	18642976	1910	1910	1910	1910	24
563	20230830	114200	18597136	1910	1911	1911	1910	565
564	20230830	114100	17517964	1911	1910	1911	1910	426
565	20230830	114000	16704284	1910	1909	1910	1909	24
566	20230830	113900	16658464	1909	1909	1909	1909	24
567	20230830	113800	16612648	1909	1909	1909	1909	24
568	20230830	113700	16566832	1909	1908	1909	1908	150
569	20230830	113600	16280620	1908	1908	1908	1908	24
570	20230830	113500	16234828	1908	1906	1908	1906	289
571	20230830	113400	15683966	1906	1906	1906	1906	24
572	20230830	113300	15638222	1906	1906	1906	1906	24
573	20230830	113200	15592478	1906	1904	1906	1904	777
574	20230830	113100	14112635	1904	1904	1904	1904	24
575	20230830	113000	14066939	1904	1903	1904	1903	304
576	20230830	112900	13488415	1903	1902	1903	1902	24
577	20230830	112800	13442759	1902	1902	1902	1902	24
578	20230830	112700	13397111	1902	1902	1902	1902	24
579	20230830	112600	13351463	1902	1902	1902	1902	24
580	20230830	112500	13305815	1902	1902	1902	1902	24
581	20230830	112400	13260167	1902	1902	1902	1902	124
582	20230830	112300	13024319	1902	1902	1902	1902	24
583	20230830	112200	12978671	1902	1901	1902	1901	23
584	20230830	112100	12934932	1901	1901	1901	1901	24
585	20230830	112000	12889308	1901	1901	1901	1901	24
586	20230830	111900	12843684	1901	1901	1901	1901	24
587	20230830	111800	12798060	1901	1901	1901	1901	24
588	20230830	111700	12752436	1901	1901	1901	1901	24
589	20230830	111600	12706812	1901	1901	1901	1901	24
590	20230830	111500	12661188	1901	1901	1901	1901	24
591	20230830	111400	12615564	1901	1901	1901	1901	24
592	20230830	111300	12569940	1901	1901	1901	1901	24
593	20230830	111200	12524316	1901	1901	1901	1901	24
594	20230830	111100	12478692	1901	1901	1901	1901	24
595	20230830	111000	12433068	1901	1901	1901	1901	24
596	20230830	110900	12387444	1901	1901	1901	1901	24
597	20230830	110800	12341820	1901	1901	1901	1901	24
598	20230830	110700	12296196	1901	1901	1901	1901	24
599	20230830	110600	12250572	1901	1901	1901	1901	24
600	20230830	110500	12204948	1901	1901	1901	1901	24
601	20230830	110400	12159324	1901	1900	1901	1900	26
602	20230830	110300	12109904	1900	1900	1900	1900	24
603	20230830	110200	12064304	1900	1900	1900	1900	24
604	20230830	110100	12018704	1900	1900	1900	1900	24
605	20230830	110000	11973104	1900	1900	1900	1900	24
606	20230830	105900	11927504	1900	1900	1900	1900	24
607	20230830	105800	11881904	1900	1900	1900	1900	24
608	20230830	105700	11836304	1900	1900	1900	1900	24
609	20230830	105600	11790704	1900	1900	1900	1900	24
610	20230830	105500	11745104	1900	1900	1900	1900	24
611	20230830	105400	11699504	1900	1900	1900	1900	24
612	20230830	105300	11653904	1900	1900	1900	1900	24
613	20230830	105200	11608304	1900	1900	1900	1900	24
614	20230830	105100	11562704	1900	1900	1900	1900	24
615	20230830	105000	11517104	1900	1901	1901	1900	234
616	20230830	104900	11072498	1901	1900	1901	1900	357
617	20230830	104800	10394169	1900	1900	1900	1900	24
618	20230830	104700	10348569	1900	1900	1900	1900	24
619	20230830	104600	10302969	1900	1899	1900	1899	23
620	20230830	104500	10259288	1899	1899	1899	1899	24
621	20230830	104400	10213712	1899	1899	1899	1899	24
622	20230830	104300	10168136	1899	1899	1899	1899	24
623	20230830	104200	10122560	1899	1899	1899	1899	24
624	20230830	104100	10076984	1899	1899	1899	1899	33
625	20230830	104000	10014317	1899	1899	1899	1899	24
626	20230830	103900	9968741	1899	1899	1899	1899	24
627	20230830	103800	9923165	1899	1898	1899	1898	23
628	20230830	103700	9879507	1898	1898	1898	1898	24
629	20230830	103600	9833955	1898	1898	1898	1898	24
630	20230830	103500	9788403	1898	1898	1898	1898	28
631	20230830	103400	9735259	1898	1896	1898	1896	24
632	20230830	103300	9689719	1896	1896	1896	1896	24
633	20230830	103200	9644215	1896	1896	1896	1896	24
634	20230830	103100	9598711	1896	1896	1896	1896	24
635	20230830	103000	9553207	1896	1896	1896	1896	24
636	20230830	102900	9507703	1896	1896	1896	1896	24
637	20230830	102800	9462199	1896	1896	1896	1896	24
638	20230830	102700	9416695	1896	1896	1896	1896	24
639	20230830	102600	9371191	1896	1896	1896	1896	24
640	20230830	102500	9325687	1896	1896	1896	1896	324
641	20230830	102400	8711383	1896	1896	1896	1896	24
642	20230830	102300	8665879	1896	1895	1896	1895	24
643	20230830	102200	8620379	1895	1895	1895	1894	522
644	20230830	102100	7631689	1895	1895	1895	1895	24
645	20230830	102000	7586209	1895	1895	1895	1895	24
646	20230830	101900	7540729	1895	1895	1895	1895	24
647	20230830	101800	7495249	1894	1895	1895	1894	524
648	20230830	101700	6502769	1895	1895	1895	1895	24
649	20230830	101600	6457289	1895	1895	1895	1895	24
650	20230830	101500	6411809	1895	1894	1895	1894	62
651	20230830	101400	6294361	1894	1894	1894	1894	24
652	20230830	101300	6248905	1894	1894	1894	1894	22
653	20230830	101200	6207237	1894	1894	1894	1894	24
654	20230830	101100	6161781	1894	1894	1894	1894	24
655	20230830	101000	6116325	1894	1894	1894	1894	24
656	20230830	100900	6070869	1894	1894	1894	1894	24
657	20230830	100800	6025413	1894	1894	1894	1894	24
658	20230830	100700	5979957	1894	1894	1894	1894	24
659	20230830	100600	5934501	1894	1894	1894	1894	24
660	20230830	100500	5889045	1894	1894	1894	1894	24
661	20230830	100400	5843589	1894	1894	1894	1894	24
662	20230830	100300	5798133	1894	1894	1894	1894	24
663	20230830	100200	5752677	1894	1894	1894	1894	24
664	20230830	100100	5707221	1894	1894	1894	1894	24
665	20230830	100000	5661765	1894	1894	1894	1894	24
666	20230830	095900	5616309	1894	1894	1894	1894	74
667	20230830	095800	5476153	1894	1893	1894	1893	70
668	20230830	095700	5343641	1893	1893	1893	1893	24
669	20230830	095600	5298209	1893	1893	1893	1893	24
670	20230830	095500	5252777	1893	1893	1893	1893	26
671	20230830	095400	5203559	1893	1893	1893	1893	24
672	20230830	095300	5158127	1893	1893	1893	1893	24
673	20230830	095200	5112695	1893	1893	1893	1893	24
674	20230830	095100	5067263	1893	1893	1893	1893	24
675	20230830	095000	5021831	1893	1893	1893	1893	24
676	20230830	094900	4976399	1893	1893	1893	1893	24
677	20230830	094800	4930967	1893	1893	1893	1893	24
678	20230830	094700	4885535	1893	1894	1894	1893	192
679	20230830	094600	4522077	1894	1894	1894	1894	24
680	20230830	094500	4476621	1894	1894	1894	1894	24
681	20230830	094400	4431165	1894	1894	1894	1894	24
682	20230830	094300	4385709	1894	1894	1894	1894	24
683	20230830	094200	4340253	1894	1894	1894	1894	24
684	20230830	094100	4294797	1894	1895	1895	1894	86
685	20230830	094000	4131897	1895	1895	1895	1895	24
686	20230830	093900	4086417	1895	1895	1895	1895	74
687	20230830	093800	3946187	1895	1894	1895	1894	23
688	20230830	093700	3902605	1894	1894	1894	1894	24
689	20230830	093600	3857149	1894	1894	1894	1894	24
690	20230830	093500	3811693	1894	1894	1894	1894	44
691	20230830	093400	3728357	1894	1894	1894	1894	24
692	20230830	093300	3682901	1894	1895	1895	1894	68
693	20230830	093200	3554105	1895	1895	1895	1895	24
694	20230830	093100	3508625	1895	1895	1895	1895	24
695	20230830	093000	3463145	1895	1895	1895	1895	24
696	20230830	092900	3417665	1895	1894	1895	1894	278
697	20230830	092800	2891121	1894	1894	1894	1894	24
698	20230830	092700	2845665	1894	1894	1894	1894	24
699	20230830	092600	2800209	1894	1894	1894	1894	24
700	20230830	092500	2754753	1894	1894	1894	1894	24
701	20230830	092400	2709297	1894	1894	1894	1894	24
702	20230830	092300	2663841	1894	1894	1894	1894	24
703	20230830	092200	2618385	1894	1894	1894	1894	24
704	20230830	092100	2572929	1894	1895	1895	1894	24
705	20230830	092000	2527453	1895	1896	1896	1895	36
706	20230830	091900	2459215	1896	1896	1896	1896	24
707	20230830	091800	2413711	1896	1896	1896	1896	24
708	20230830	091700	2368207	1896	1896	1896	1896	24
709	20230830	091600	2322703	1896	1896	1896	1896	24
710	20230830	091500	2277199	1896	1896	1896	1896	24
711	20230830	091400	2231695	1896	1896	1896	1896	24
712	20230830	091300	2186191	1896	1896	1896	1896	24
713	20230830	091200	2140687	1896	1896	1896	1896	27
714	20230830	091100	2089495	1896	1896	1896	1896	24
715	20230830	091000	2043991	1896	1896	1896	1896	24
716	20230830	090900	1998487	1896	1896	1896	1896	24
717	20230830	090800	1952983	1896	1897	1897	1896	31
718	20230830	090700	1894191	1897	1897	1897	1897	24
719	20230830	090600	1848663	1897	1897	1897	1897	24
720	20230830	090500	1803135	1897	1897	1897	1897	24
721	20230830	090400	1757607	1897	1897	1898	1897	141
722	20230830	090300	1490115	1897	1895	1897	1895	252
723	20230830	090200	1012560	1895	1895	1895	1895	24
724	20230830	090100	967080	1895	1895	1895	1895	6
725	20230830	090000	955710	1871	1871	1871	1871	10