KissMeData/046390/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	191600	449807923	1900	1900	1900	1900	8212
3	20230821	191500	449807923	1900	1900	1900	1900	0
4	20230821	191400	449807923	1900	1900	1900	1900	0
5	20230821	191300	449807923	1900	1900	1900	1900	0
6	20230821	191200	449807923	1900	1900	1900	1900	0
7	20230821	191100	449807923	1900	1900	1900	1900	0
8	20230821	191000	449807923	1900	1900	1900	1900	0
9	20230821	190900	449807923	1900	1900	1900	1900	0
10	20230821	190800	449807923	1900	1900	1900	1900	0
11	20230821	190700	449807923	1900	1900	1900	1900	0
12	20230821	190600	449807923	1900	1900	1900	1900	0
13	20230821	190500	449807923	1900	1900	1900	1900	0
14	20230821	190400	449807923	1900	1900	1900	1900	0
15	20230821	190300	449807923	1900	1900	1900	1900	0
16	20230821	190200	449807923	1900	1900	1900	1900	0
17	20230821	190100	449807923	1900	1900	1900	1900	0
18	20230821	190000	449807923	1900	1900	1900	1900	0
19	20230821	185900	449807923	1900	1900	1900	1900	0
20	20230821	185800	449807923	1900	1900	1900	1900	0
21	20230821	185700	449807923	1900	1900	1900	1900	0
22	20230821	185600	449807923	1900	1900	1900	1900	0
23	20230821	185500	449807923	1900	1900	1900	1900	0
24	20230821	185400	449807923	1900	1900	1900	1900	0
25	20230821	185300	449807923	1900	1900	1900	1900	0
26	20230821	185200	449807923	1900	1900	1900	1900	0
27	20230821	185100	449807923	1900	1900	1900	1900	0
28	20230821	185000	449807923	1900	1900	1900	1900	0
29	20230821	184900	449807923	1900	1900	1900	1900	0
30	20230821	184800	449807923	1900	1900	1900	1900	0
31	20230821	184700	449807923	1900	1900	1900	1900	0
32	20230821	184600	449807923	1900	1900	1900	1900	8212
33	20230821	184500	449807923	1900	1900	1900	1900	0
34	20230821	184400	449807923	1900	1900	1900	1900	0
35	20230821	184300	449807923	1900	1900	1900	1900	0
36	20230821	184200	449807923	1900	1900	1900	1900	0
37	20230821	184100	449807923	1900	1900	1900	1900	0
38	20230821	184000	449807923	1900	1900	1900	1900	0
39	20230821	183900	449807923	1900	1900	1900	1900	0
40	20230821	183800	449807923	1900	1900	1900	1900	0
41	20230821	183700	449807923	1900	1900	1900	1900	0
42	20230821	183600	449807923	1900	1900	1900	1900	0
43	20230821	183500	449807923	1900	1900	1900	1900	0
44	20230821	183400	449807923	1900	1900	1900	1900	0
45	20230821	183300	449807923	1900	1900	1900	1900	0
46	20230821	183200	449807923	1900	1900	1900	1900	0
47	20230821	183100	449807923	1900	1900	1900	1900	0
48	20230821	183000	449807923	1900	1900	1900	1900	0
49	20230821	182900	449807923	1900	1900	1900	1900	0
50	20230821	182800	449807923	1900	1900	1900	1900	0
51	20230821	182700	449807923	1900	1900	1900	1900	0
52	20230821	182600	449807923	1900	1900	1900	1900	0
53	20230821	182500	449807923	1900	1900	1900	1900	0
54	20230821	182400	449807923	1900	1900	1900	1900	0
55	20230821	182300	449807923	1900	1900	1900	1900	0
56	20230821	182200	449807923	1900	1900	1900	1900	0
57	20230821	182100	449807923	1900	1900	1900	1900	0
58	20230821	182000	449807923	1900	1900	1900	1900	0
59	20230821	181900	449807923	1900	1900	1900	1900	0
60	20230821	181800	449807923	1900	1900	1900	1900	0
61	20230821	181700	449807923	1900	1900	1900	1900	0
62	20230821	181600	449807923	1900	1900	1900	1900	8212
63	20230821	181500	449807923	1900	1900	1900	1900	0
64	20230821	181400	449807923	1900	1900	1900	1900	0
65	20230821	181300	449807923	1900	1900	1900	1900	0
66	20230821	181200	449807923	1900	1900	1900	1900	0
67	20230821	181100	449807923	1900	1900	1900	1900	0
68	20230821	181000	449807923	1900	1900	1900	1900	0
69	20230821	180900	449807923	1900	1900	1900	1900	0
70	20230821	180800	449807923	1900	1900	1900	1900	0
71	20230821	180700	449807923	1900	1900	1900	1900	0
72	20230821	180600	449807923	1900	1900	1900	1900	0
73	20230821	180500	449807923	1900	1900	1900	1900	0
74	20230821	180400	449807923	1900	1900	1900	1900	0
75	20230821	180300	449807923	1900	1900	1900	1900	0
76	20230821	180200	449807923	1900	1900	1900	1900	0
77	20230821	180100	449807923	1900	1900	1900	1900	0
78	20230821	180000	449807923	1900	1900	1900	1900	0
79	20230821	175900	449807923	1900	1900	1900	1900	0
80	20230821	175800	449807923	1900	1900	1900	1900	0
81	20230821	175700	449807923	1900	1900	1900	1900	0
82	20230821	175600	449807923	1900	1900	1900	1900	0
83	20230821	175500	449807923	1900	1900	1900	1900	0
84	20230821	175400	449807923	1900	1900	1900	1900	0
85	20230821	175300	449807923	1900	1900	1900	1900	0
86	20230821	175200	449807923	1900	1900	1900	1900	0
87	20230821	175100	449807923	1900	1900	1900	1900	0
88	20230821	175000	449807923	1900	1900	1900	1900	0
89	20230821	174900	449807923	1900	1900	1900	1900	0
90	20230821	174800	449807923	1900	1900	1900	1900	0
91	20230821	174700	449807923	1900	1900	1900	1900	0
92	20230821	174600	449807923	1900	1900	1900	1900	8212
93	20230821	174500	449807923	1900	1900	1900	1900	0
94	20230821	174400	449807923	1900	1900	1900	1900	0
95	20230821	174300	449807923	1900	1900	1900	1900	0
96	20230821	174200	449807923	1900	1900	1900	1900	0
97	20230821	174100	449807923	1900	1900	1900	1900	0
98	20230821	174000	449807923	1900	1900	1900	1900	0
99	20230821	173900	449807923	1900	1900	1900	1900	0
100	20230821	173800	449807923	1900	1900	1900	1900	0
101	20230821	173700	449807923	1900	1900	1900	1900	0
102	20230821	173600	449807923	1900	1900	1900	1900	0
103	20230821	173500	449807923	1900	1900	1900	1900	0
104	20230821	173400	449807923	1900	1900	1900	1900	0
105	20230821	173300	449807923	1900	1900	1900	1900	0
106	20230821	173200	449807923	1900	1900	1900	1900	0
107	20230821	173100	449807923	1900	1900	1900	1900	0
108	20230821	173000	449807923	1900	1900	1900	1900	0
109	20230821	172900	449807923	1900	1900	1900	1900	0
110	20230821	172800	449807923	1900	1900	1900	1900	0
111	20230821	172700	449807923	1900	1900	1900	1900	0
112	20230821	172600	449807923	1900	1900	1900	1900	0
113	20230821	172500	449807923	1900	1900	1900	1900	0
114	20230821	172400	449807923	1900	1900	1900	1900	0
115	20230821	172300	449807923	1900	1900	1900	1900	0
116	20230821	172200	449807923	1900	1900	1900	1900	0
117	20230821	172100	449807923	1900	1900	1900	1900	0
118	20230821	172000	449807923	1900	1900	1900	1900	0
119	20230821	171900	449807923	1900	1900	1900	1900	0
120	20230821	171800	449807923	1900	1900	1900	1900	0
121	20230821	171700	449807923	1900	1900	1900	1900	0
122	20230821	171600	449807923	1900	1900	1900	1900	8212
123	20230821	171500	449807923	1900	1900	1900	1900	0
124	20230821	171400	449807923	1900	1900	1900	1900	0
125	20230821	171300	449807923	1900	1900	1900	1900	0
126	20230821	171200	449807923	1900	1900	1900	1900	0
127	20230821	171100	449807923	1900	1900	1900	1900	0
128	20230821	171000	449807923	1900	1900	1900	1900	0
129	20230821	170900	449807923	1900	1900	1900	1900	0
130	20230821	170800	449807923	1900	1900	1900	1900	0
131	20230821	170700	449807923	1900	1900	1900	1900	0
132	20230821	170600	449807923	1900	1900	1900	1900	0
133	20230821	170500	449807923	1900	1900	1900	1900	0
134	20230821	170400	449807923	1900	1900	1900	1900	0
135	20230821	170300	449807923	1900	1900	1900	1900	0
136	20230821	170200	449807923	1900	1900	1900	1900	0
137	20230821	170100	449807923	1900	1900	1900	1900	0
138	20230821	170000	449807923	1900	1900	1900	1900	0
139	20230821	165900	449807923	1900	1900	1900	1900	0
140	20230821	165800	449807923	1900	1900	1900	1900	0
141	20230821	165700	449807923	1900	1900	1900	1900	0
142	20230821	165600	449807923	1900	1900	1900	1900	0
143	20230821	165500	449807923	1900	1900	1900	1900	0
144	20230821	165400	449807923	1900	1900	1900	1900	0
145	20230821	165300	449807923	1900	1900	1900	1900	0
146	20230821	165200	449807923	1900	1900	1900	1900	0
147	20230821	165100	449807923	1900	1900	1900	1900	0
148	20230821	165000	449807923	1900	1900	1900	1900	0
149	20230821	164900	449807923	1900	1900	1900	1900	0
150	20230821	164800	449807923	1900	1900	1900	1900	0
151	20230821	164700	449807923	1900	1900	1900	1900	0
152	20230821	164600	449807923	1900	1900	1900	1900	8212
153	20230821	164500	449807923	1900	1900	1900	1900	0
154	20230821	164400	449807923	1900	1900	1900	1900	0
155	20230821	164300	449807923	1900	1900	1900	1900	0
156	20230821	164200	449807923	1900	1900	1900	1900	0
157	20230821	164100	449807923	1900	1900	1900	1900	0
158	20230821	164000	449807923	1900	1900	1900	1900	0
159	20230821	163900	449807923	1900	1900	1900	1900	0
160	20230821	163800	449807923	1900	1900	1900	1900	0
161	20230821	163700	449807923	1900	1900	1900	1900	0
162	20230821	163600	449807923	1900	1900	1900	1900	0
163	20230821	163500	449807923	1900	1900	1900	1900	0
164	20230821	163400	449807923	1900	1900	1900	1900	0
165	20230821	163300	449807923	1900	1900	1900	1900	0
166	20230821	163200	449807923	1900	1900	1900	1900	0
167	20230821	163100	449807923	1900	1900	1900	1900	0
168	20230821	163000	449807923	1900	1900	1900	1900	0
169	20230821	162900	449807923	1900	1900	1900	1900	0
170	20230821	162800	449807923	1900	1900	1900	1900	0
171	20230821	162700	449807923	1900	1900	1900	1900	0
172	20230821	162600	449807923	1900	1900	1900	1900	0
173	20230821	162500	449807923	1900	1900	1900	1900	0
174	20230821	162400	449807923	1900	1900	1900	1900	0
175	20230821	162300	449807923	1900	1900	1900	1900	0
176	20230821	162200	449807923	1900	1900	1900	1900	0
177	20230821	162100	449807923	1900	1900	1900	1900	0
178	20230821	162000	449807923	1900	1900	1900	1900	0
179	20230821	161900	449807923	1900	1900	1900	1900	0
180	20230821	161800	449807923	1900	1900	1900	1900	0
181	20230821	161700	449807923	1900	1900	1900	1900	0
182	20230821	161600	449807923	1900	1900	1900	1900	8212
183	20230821	161500	449807923	1900	1900	1900	1900	0
184	20230821	161400	449807923	1900	1900	1900	1900	0
185	20230821	161300	449807923	1900	1900	1900	1900	0
186	20230821	161200	449807923	1900	1900	1900	1900	0
187	20230821	161100	449807923	1900	1900	1900	1900	0
188	20230821	161000	449807923	1900	1900	1900	1900	0
189	20230821	160900	449807923	1900	1900	1900	1900	0
190	20230821	160800	449807923	1900	1900	1900	1900	0
191	20230821	160700	449807923	1900	1900	1900	1900	0
192	20230821	160600	449807923	1900	1900	1900	1900	0
193	20230821	160500	449807923	1900	1900	1900	1900	0
194	20230821	160400	449807923	1900	1900	1900	1900	0
195	20230821	160300	449807923	1900	1900	1900	1900	0
196	20230821	160200	449807923	1900	1900	1900	1900	0
197	20230821	160100	449807923	1900	1900	1900	1900	0
198	20230821	160000	449807923	1900	1900	1900	1900	0
199	20230821	155900	449807923	1900	1900	1900	1900	0
200	20230821	155800	449807923	1900	1900	1900	1900	0
201	20230821	155700	449807923	1900	1900	1900	1900	0
202	20230821	155600	449807923	1900	1900	1900	1900	0
203	20230821	155500	449807923	1900	1900	1900	1900	0
204	20230821	155400	449807923	1900	1900	1900	1900	0
205	20230821	155300	449807923	1900	1900	1900	1900	0
206	20230821	155200	449807923	1900	1900	1900	1900	0
207	20230821	155100	449807923	1900	1900	1900	1900	0
208	20230821	155000	449807923	1900	1900	1900	1900	0
209	20230821	154900	449807923	1900	1900	1900	1900	0
210	20230821	154800	449807923	1900	1900	1900	1900	0
211	20230821	154700	449807923	1900	1900	1900	1900	0
212	20230821	154600	449807923	1900	1900	1900	1900	8212
213	20230821	154500	449807923	1900	1900	1900	1900	0
214	20230821	154400	449807923	1900	1900	1900	1900	0
215	20230821	154300	449807923	1900	1900	1900	1900	0
216	20230821	154200	449807923	1900	1900	1900	1900	0
217	20230821	154100	449807923	1900	1900	1900	1900	0
218	20230821	154000	449807923	1900	1900	1900	1900	0
219	20230821	153900	449807923	1900	1900	1900	1900	0
220	20230821	153800	449807923	1900	1900	1900	1900	0
221	20230821	153700	449807923	1900	1900	1900	1900	0
222	20230821	153600	449807923	1900	1900	1900	1900	0
223	20230821	153500	449807923	1900	1900	1900	1900	0
224	20230821	153400	449807923	1900	1900	1900	1900	0
225	20230821	153300	449807923	1900	1900	1900	1900	0
226	20230821	153200	449807923	1900	1900	1900	1900	0
227	20230821	153100	449807923	1900	1900	1900	1900	0
228	20230821	153000	449807923	1900	1900	1900	1900	8212
229	20230821	152900	434205123	1900	1900	1900	1900	0
230	20230821	152800	434205123	1900	1900	1900	1900	0
231	20230821	152700	434205123	1900	1900	1900	1900	0
232	20230821	152600	434205123	1900	1900	1900	1900	0
233	20230821	152500	434205123	1900	1900	1900	1900	0
234	20230821	152400	434205123	1900	1900	1900	1900	0
235	20230821	152300	434205123	1900	1900	1900	1900	0
236	20230821	152200	434205123	1900	1900	1900	1900	0
237	20230821	152100	434205123	1900	1900	1900	1900	0
238	20230821	152000	434205123	1900	1900	1900	1900	0
239	20230821	151900	434205123	1900	1900	1900	1900	101
240	20230821	151800	434013223	1899	1899	1899	1899	0
241	20230821	151700	434013223	1899	1899	1899	1899	0
242	20230821	151600	434013223	1899	1900	1901	1899	350
243	20230821	151500	433348349	1899	1899	1899	1899	0
244	20230821	151400	433348349	1899	1899	1899	1899	0
245	20230821	151300	433348349	1899	1899	1899	1899	100
246	20230821	151200	433158449	1902	1902	1902	1902	358
247	20230821	151100	432477533	1902	1902	1902	1902	10
248	20230821	151000	432458513	1902	1901	1902	1901	526
249	20230821	150900	431458241	1902	1902	1902	1902	1
250	20230821	150800	431456339	1901	1901	1902	1901	386
251	20230821	150700	430722537	1903	1903	1903	1903	1
252	20230821	150600	430720634	1902	1898	1902	1898	5386
253	20230821	150500	420478906	1899	1900	1901	1899	63
254	20230821	150400	420359217	1900	1898	1900	1898	969
255	20230821	150300	418519329	1900	1900	1900	1900	0
256	20230821	150200	418519329	1900	1900	1900	1900	52
257	20230821	150100	418420529	1898	1900	1900	1898	3207
258	20230821	150000	412327381	1899	1899	1899	1899	1246
259	20230821	145900	409961227	1897	1897	1897	1897	347
260	20230821	145800	409302968	1897	1897	1897	1897	30
261	20230821	145700	409246058	1899	1899	1899	1899	0
262	20230821	145600	409246058	1899	1899	1899	1899	51
263	20230821	145500	409149209	1897	1897	1899	1897	248
264	20230821	145400	408678751	1899	1899	1899	1899	155
265	20230821	145300	408384406	1897	1898	1898	1897	819
266	20230821	145200	406830761	1900	1897	1900	1897	3760
267	20230821	145100	399695482	1898	1898	1898	1898	1573
268	20230821	145000	396709928	1898	1898	1898	1898	0
269	20230821	144900	396709928	1898	1898	1898	1898	477
270	20230821	144800	395804582	1898	1897	1898	1896	3474
271	20230821	144700	389217826	1897	1897	1897	1897	78
272	20230821	144600	389069860	1898	1902	1902	1897	1327
273	20230821	144500	386552526	1902	1902	1902	1900	76
274	20230821	144400	386408014	1902	1897	1902	1897	1634
275	20230821	144300	383303630	1899	1898	1899	1898	1697
276	20230821	144200	380082722	1897	1897	1897	1897	200
277	20230821	144100	379703322	1897	1899	1899	1897	1114
278	20230821	144000	377588735	1901	1901	1901	1901	100
279	20230821	143900	377398635	1901	1900	1901	1899	311
280	20230821	143800	376807834	1900	1900	1900	1900	2
281	20230821	143700	376804034	1902	1902	1902	1902	0
282	20230821	143600	376804034	1902	1902	1902	1902	1
283	20230821	143500	376802132	1899	1901	1901	1899	110
284	20230821	143400	376593202	1902	1902	1902	1902	5
285	20230821	143300	376583692	1902	1902	1902	1902	1
286	20230821	143200	376581790	1902	1902	1902	1902	500
287	20230821	143100	375630790	1902	1902	1902	1902	500
288	20230821	143000	374679790	1903	1903	1903	1903	0
289	20230821	142900	374679790	1903	1903	1903	1903	0
290	20230821	142800	374679790	1903	1903	1903	1903	0
291	20230821	142700	374679790	1903	1903	1903	1903	0
292	20230821	142600	374679790	1903	1903	1903	1903	1
293	20230821	142500	374677887	1903	1903	1903	1903	0
294	20230821	142400	374677887	1903	1903	1903	1903	10
295	20230821	142300	374658857	1903	1903	1903	1903	1
296	20230821	142200	374656954	1903	1903	1903	1903	0
297	20230821	142100	374656954	1903	1903	1903	1903	0
298	20230821	142000	374656954	1903	1903	1903	1903	0
299	20230821	141900	374656954	1903	1903	1903	1903	0
300	20230821	141800	374656954	1903	1903	1903	1903	0
301	20230821	141700	374656954	1903	1903	1903	1903	20
302	20230821	141600	374618894	1904	1904	1904	1904	1
303	20230821	141500	374616990	1903	1900	1903	1900	10013
304	20230821	141400	355583311	1900	1898	1900	1897	723
305	20230821	141300	354211063	1897	1897	1897	1897	37
306	20230821	141200	354140874	1897	1897	1897	1897	205
307	20230821	141100	353751989	1897	1897	1897	1897	0
308	20230821	141000	353751989	1897	1897	1897	1897	0
309	20230821	140900	353751989	1897	1897	1897	1897	3567
310	20230821	140800	346985390	1897	1898	1898	1897	204
311	20230821	140700	346598223	1898	1898	1898	1898	0
312	20230821	140600	346598223	1898	1898	1898	1898	0
313	20230821	140500	346598223	1898	1898	1898	1898	0
314	20230821	140400	346598223	1898	1900	1900	1898	425
315	20230821	140300	345791569	1898	1898	1898	1898	585
316	20230821	140200	344681239	1898	1898	1898	1898	20
317	20230821	140100	344643279	1898	1898	1898	1898	1376
318	20230821	140000	342031631	1900	1900	1900	1900	1
319	20230821	135900	342029731	1898	1898	1898	1898	0
320	20230821	135800	342029731	1898	1900	1900	1898	150
321	20230821	135700	341744811	1900	1900	1900	1900	1
322	20230821	135600	341742911	1899	1899	1899	1899	32
323	20230821	135500	341682143	1902	1902	1902	1902	0
324	20230821	135400	341682143	1902	1900	1902	1900	21
325	20230821	135300	341642241	1903	1903	1903	1903	0
326	20230821	135200	341642241	1903	1903	1903	1903	0
327	20230821	135100	341642241	1903	1903	1903	1903	1
328	20230821	135000	341640338	1900	1900	1900	1900	0
329	20230821	134900	341640338	1900	1900	1900	1900	0
330	20230821	134800	341640338	1900	1903	1903	1900	2
331	20230821	134700	341636535	1900	1900	1900	1900	0
332	20230821	134600	341636535	1900	1900	1900	1900	198
333	20230821	134500	341260335	1900	1900	1900	1900	416
334	20230821	134400	340469935	1900	1900	1900	1900	201
335	20230821	134300	340088035	1898	1899	1899	1898	1382
336	20230821	134200	337463946	1899	1899	1899	1899	1
337	20230821	134100	337462047	1898	1898	1898	1898	0
338	20230821	134000	337462047	1898	1898	1898	1898	11
339	20230821	133900	337441169	1898	1899	1899	1898	2990
340	20230821	133800	331766129	1899	1899	1899	1899	912
341	20230821	133700	330034241	1899	1899	1899	1899	338
342	20230821	133600	329392379	1899	1899	1899	1899	2300
343	20230821	133500	325024679	1899	1899	1899	1899	14
344	20230821	133400	324998093	1899	1899	1899	1899	231
345	20230821	133300	324559424	1899	1899	1899	1899	5
346	20230821	133200	324549929	1899	1900	1900	1899	46
347	20230821	133100	324462574	1898	1900	1900	1898	204
348	20230821	133000	324075378	1899	1899	1899	1899	50
349	20230821	132900	323980428	1900	1899	1900	1899	2271
350	20230821	132800	319667702	1900	1900	1900	1900	0
351	20230821	132700	319667702	1900	1900	1900	1900	1
352	20230821	132600	319665802	1898	1898	1898	1898	0
353	20230821	132500	319665802	1898	1899	1900	1898	289
354	20230821	132400	319116975	1899	1900	1900	1899	12
355	20230821	132300	319094177	1900	1898	1900	1898	642
356	20230821	132200	317875659	1898	1898	1898	1898	20
357	20230821	132100	317837699	1900	1900	1900	1900	1
358	20230821	132000	317835799	1898	1898	1898	1898	1764
359	20230821	131900	314487727	1900	1900	1900	1900	0
360	20230821	131800	314487727	1900	1900	1900	1900	0
361	20230821	131700	314487727	1900	1900	1900	1900	1
362	20230821	131600	314485827	1900	1900	1900	1900	0
363	20230821	131500	314485827	1900	1900	1900	1900	2
364	20230821	131400	314482027	1900	1898	1900	1898	5
365	20230821	131300	314472535	1900	1899	1900	1899	101
366	20230821	131200	314280735	1899	1899	1899	1899	14
367	20230821	131100	314254149	1899	1899	1899	1899	60
368	20230821	131000	314140209	1900	1900	1900	1900	1
369	20230821	130900	314138309	1897	1897	1897	1897	1
370	20230821	130800	314136412	1900	1900	1900	1900	50
371	20230821	130700	314041412	1900	1898	1900	1898	734
372	20230821	130600	312647876	1900	1900	1900	1900	306
373	20230821	130500	312066476	1899	1899	1899	1899	50
374	20230821	130400	311971526	1902	1902	1902	1902	0
375	20230821	130300	311971526	1902	1902	1902	1902	270
376	20230821	130200	311457986	1902	1902	1902	1902	0
377	20230821	130100	311457986	1902	1902	1902	1902	27
378	20230821	130000	311406632	1899	1900	1900	1899	2757
379	20230821	125900	306168360	1902	1902	1902	1902	0
380	20230821	125800	306168360	1902	1900	1902	1900	61
381	20230821	125700	306052458	1900	1900	1900	1900	0
382	20230821	125600	306052458	1900	1900	1900	1900	0
383	20230821	125500	306052458	1900	1902	1902	1900	51
384	20230821	125400	305955556	1900	1901	1901	1900	100
385	20230821	125300	305765506	1901	1902	1902	1901	1017
386	20230821	125200	303832181	1901	1901	1901	1901	0
387	20230821	125100	303832181	1901	1901	1901	1901	160
388	20230821	125000	303528021	1902	1902	1902	1902	407
389	20230821	124900	302753907	1902	1902	1902	1902	993
390	20230821	124800	300865221	1902	1902	1902	1902	274
391	20230821	124700	300344073	1905	1905	1905	1905	0
392	20230821	124600	300344073	1905	1905	1905	1905	1
393	20230821	124500	300342168	1902	1904	1904	1902	3
394	20230821	124400	300336458	1902	1902	1902	1902	0
395	20230821	124300	300336458	1902	1902	1902	1902	0
396	20230821	124200	300336458	1902	1902	1902	1902	0
397	20230821	124100	300336458	1902	1905	1905	1902	47
398	20230821	124000	300247061	1902	1902	1902	1902	0
399	20230821	123900	300247061	1902	1903	1903	1902	529
400	20230821	123800	299240490	1903	1903	1905	1903	204
401	20230821	123700	298852276	1903	1903	1905	1903	11
402	20230821	123600	298831341	1904	1904	1904	1904	200
403	20230821	123500	298450541	1905	1905	1905	1904	2401
404	20230821	123400	293876654	1905	1903	1905	1903	9
405	20230821	123300	293859525	1903	1903	1903	1903	270
406	20230821	123200	293345715	1903	1903	1903	1903	0
407	20230821	123100	293345715	1903	1903	1903	1903	100
408	20230821	123000	293155415	1903	1901	1903	1901	292
409	20230821	122900	292600003	1903	1903	1905	1903	1387
410	20230821	122800	289960538	1902	1902	1902	1902	952
411	20230821	122700	288149834	1902	1902	1902	1902	0
412	20230821	122600	288149834	1902	1904	1904	1902	340
413	20230821	122500	287502670	1904	1904	1904	1904	0
414	20230821	122400	287502670	1904	1904	1904	1904	10
415	20230821	122300	287483630	1904	1908	1908	1904	78
416	20230821	122200	287335018	1906	1906	1906	1906	29
417	20230821	122100	287279744	1906	1907	1907	1906	683
418	20230821	122000	285977925	1907	1907	1907	1907	80
419	20230821	121900	285825365	1907	1907	1907	1907	44
420	20230821	121800	285741457	1907	1907	1907	1907	10
421	20230821	121700	285722387	1907	1907	1907	1907	0
422	20230821	121600	285722387	1907	1907	1907	1907	0
423	20230821	121500	285722387	1907	1908	1908	1907	60
424	20230821	121400	285607957	1908	1908	1908	1908	0
425	20230821	121300	285607957	1908	1908	1908	1908	1
426	20230821	121200	285606049	1907	1907	1907	1907	0
427	20230821	121100	285606049	1907	1907	1907	1907	10
428	20230821	121000	285586979	1907	1907	1907	1907	0
429	20230821	120900	285586979	1907	1908	1908	1907	60
430	20230821	120800	285472549	1908	1907	1908	1906	1117
431	20230821	120700	283341408	1906	1906	1906	1906	4
432	20230821	120600	283333784	1904	1906	1906	1904	185
433	20230821	120500	282981322	1906	1907	1907	1906	49
434	20230821	120400	282887897	1908	1908	1908	1908	0
435	20230821	120300	282887897	1908	1908	1908	1907	95
436	20230821	120200	282706658	1908	1908	1908	1908	3
437	20230821	120100	282700934	1908	1908	1908	1908	20
438	20230821	120000	282662774	1908	1908	1908	1908	0
439	20230821	115900	282662774	1908	1910	1910	1908	96
440	20230821	115800	282479514	1909	1909	1909	1909	0
441	20230821	115700	282479514	1909	1909	1909	1909	10
442	20230821	115600	282460424	1909	1908	1909	1908	460
443	20230821	115500	281582334	1908	1909	1909	1908	350
444	20230821	115400	280914234	1909	1909	1909	1909	1
445	20230821	115300	280912325	1904	1904	1904	1904	2
446	20230821	115200	280908517	1909	1909	1909	1909	0
447	20230821	115100	280908517	1909	1910	1910	1909	20
448	20230821	115000	280870327	1910	1909	1910	1909	303
449	20230821	114900	280291599	1910	1910	1910	1910	0
450	20230821	114800	280291599	1910	1902	1910	1902	174
451	20230821	114700	279959443	1901	1901	1901	1901	2
452	20230821	114600	279955641	1900	1902	1902	1900	3500
453	20230821	114500	273305074	1903	1903	1903	1903	80
454	20230821	114400	273152834	1910	1910	1910	1910	0
455	20230821	114300	273152834	1910	1910	1910	1910	22
456	20230821	114200	273110814	1912	1912	1912	1912	0
457	20230821	114100	273110814	1912	1912	1912	1912	0
458	20230821	114000	273110814	1912	1912	1912	1912	0
459	20230821	113900	273110814	1912	1912	1912	1912	100
460	20230821	113800	272919614	1913	1913	1913	1913	0
461	20230821	113700	272919614	1913	1913	1913	1913	0
462	20230821	113600	272919614	1913	1902	1913	1901	108
463	20230821	113500	272714289	1901	1901	1901	1901	0
464	20230821	113400	272714289	1901	1901	1901	1901	0
465	20230821	113300	272714289	1901	1901	1901	1901	0
466	20230821	113200	272714289	1901	1901	1901	1901	1000
467	20230821	113100	270813289	1900	1900	1900	1900	0
468	20230821	113000	270813289	1900	1902	1902	1900	404
469	20230821	112900	270045477	1913	1913	1913	1913	0
470	20230821	112800	270045477	1913	1909	1913	1909	5000
471	20230821	112700	260494835	1902	1902	1902	1902	3
472	20230821	112600	260489129	1909	1909	1909	1909	0
473	20230821	112500	260489129	1909	1909	1909	1909	0
474	20230821	112400	260489129	1909	1909	1909	1909	0
475	20230821	112300	260489129	1909	1909	1909	1909	5
476	20230821	112200	260479584	1902	1902	1902	1902	0
477	20230821	112100	260479584	1902	1910	1910	1902	113
478	20230821	112000	260264360	1910	1910	1910	1910	1
479	20230821	111900	260262450	1912	1912	1912	1912	0
480	20230821	111800	260262450	1912	1912	1912	1912	1235
481	20230821	111700	257901130	1903	1904	1904	1903	20
482	20230821	111600	257863059	1910	1910	1910	1910	0
483	20230821	111500	257863059	1910	1910	1910	1910	0
484	20230821	111400	257863059	1910	1910	1910	1910	2
485	20230821	111300	257859239	1910	1903	1910	1903	254
486	20230821	111200	257375849	1910	1905	1910	1905	712
487	20230821	111100	256015944	1905	1904	1905	1904	6691
488	20230821	111000	243271930	1902	1903	1903	1902	359
489	20230821	110900	242588860	1903	1903	1903	1903	1
490	20230821	110800	242586957	1902	1902	1902	1902	0
491	20230821	110700	242586957	1902	1902	1902	1902	0
492	20230821	110600	242586957	1902	1902	1902	1902	2
493	20230821	110500	242583153	1904	1904	1904	1904	835
494	20230821	110400	240993313	1904	1904	1904	1904	2
495	20230821	110300	240989505	1901	1904	1904	1901	71
496	20230821	110200	240854529	1903	1903	1903	1902	35
497	20230821	110100	240787938	1903	1902	1904	1902	554
498	20230821	110000	239733590	1903	1903	1903	1903	201
499	20230821	105900	239351087	1903	1903	1903	1903	0
500	20230821	105800	239351087	1903	1903	1903	1903	3
501	20230821	105700	239345378	1900	1900	1900	1900	0
502	20230821	105600	239345378	1900	1900	1900	1900	10
503	20230821	105500	239326378	1904	1904	1904	1904	0
504	20230821	105400	239326378	1904	1900	1904	1899	213
505	20230821	105300	238920876	1899	1900	1900	1899	1106
506	20230821	105200	236820563	1905	1900	1905	1900	9
507	20230821	105100	236803458	1899	1899	1899	1899	26
508	20230821	105000	236754084	1905	1902	1905	1899	55
509	20230821	104900	236649594	1902	1904	1905	1902	38
510	20230821	104800	236577221	1905	1899	1905	1898	55
511	20230821	104700	236472766	1905	1904	1905	1904	3
512	20230821	104600	236467053	1898	1899	1905	1897	1013
513	20230821	104500	234545046	1899	1904	1904	1899	2
514	20230821	104400	234541243	1905	1905	1905	1905	0
515	20230821	104300	234541243	1905	1905	1905	1905	0
516	20230821	104200	234541243	1905	1905	1905	1905	2
517	20230821	104100	234537433	1905	1905	1905	1905	0
518	20230821	104000	234537433	1905	1905	1905	1905	0
519	20230821	103900	234537433	1905	1899	1905	1898	1111
520	20230821	103800	232428510	1899	1899	1899	1899	12
521	20230821	103700	232405722	1899	1899	1905	1899	70
522	20230821	103600	232272786	1901	1905	1905	1901	526
523	20230821	103500	231272756	1905	1899	1905	1899	2
524	20230821	103400	231268952	1899	1899	1899	1899	1
525	20230821	103300	231267053	1908	1908	1908	1908	3
526	20230821	103200	231261329	1908	1905	1908	1905	100
527	20230821	103100	231070679	1908	1908	1908	1908	50
528	20230821	103000	230975279	1908	1908	1908	1908	0
529	20230821	102900	230975279	1908	1902	1908	1902	23
530	20230821	102800	230931521	1899	1899	1899	1899	537
531	20230821	102700	229911758	1899	1901	1901	1899	23
532	20230821	102600	229868061	1902	1907	1907	1902	35
533	20230821	102500	229801386	1908	1908	1908	1908	0
534	20230821	102400	229801386	1908	1908	1908	1908	0
535	20230821	102300	229801386	1908	1908	1908	1908	0
536	20230821	102200	229801386	1908	1900	1908	1900	9
537	20230821	102100	229784278	1897	1897	1897	1897	0
538	20230821	102000	229784278	1897	1905	1905	1897	861
539	20230821	101900	228145953	1895	1905	1905	1895	101
540	20230821	101800	227954548	1897	1897	1905	1897	18
541	20230821	101700	227920394	1897	1902	1902	1897	8
542	20230821	101600	227905203	1902	1906	1909	1900	10183
543	20230821	101500	208519050	1906	1909	1909	1906	2165
544	20230821	101400	204391848	1909	1910	1910	1908	3940
545	20230821	101300	196871080	1914	1914	1914	1914	1
546	20230821	101200	196869166	1910	1910	1910	1910	0
547	20230821	101100	196869166	1910	1910	1910	1910	263
548	20230821	101000	196366836	1914	1914	1914	1914	26
549	20230821	100900	196317072	1914	1914	1914	1914	30
550	20230821	100800	196259652	1914	1911	1915	1911	3711
551	20230821	100700	189155131	1914	1914	1914	1914	1059
552	20230821	100600	187128205	1914	1914	1915	1914	4332
553	20230821	100500	178836492	1914	1911	1914	1911	111
554	20230821	100400	178624338	1910	1916	1916	1910	85
555	20230821	100300	178461802	1916	1916	1916	1916	0
556	20230821	100200	178461802	1916	1916	1916	1916	13
557	20230821	100100	178436894	1917	1916	1917	1916	42
558	20230821	100000	178356420	1917	1917	1917	1917	0
559	20230821	095900	178356420	1917	1917	1917	1917	500
560	20230821	095800	177397920	1917	1917	1917	1917	265
561	20230821	095700	176889915	1917	1912	1917	1912	878
562	20230821	095600	175209089	1912	1912	1912	1912	0
563	20230821	095500	175209089	1912	1912	1912	1909	517
564	20230821	095400	174222040	1910	1912	1915	1910	2590
565	20230821	095300	169271430	1915	1912	1915	1912	2000
566	20230821	095200	165442930	1915	1915	1915	1915	2
567	20230821	095100	165439100	1915	1915	1919	1915	3229
568	20230821	095000	159246279	1915	1912	1915	1912	5243
569	20230821	094900	149214457	1907	1911	1911	1907	1500
570	20230821	094800	146351635	1912	1910	1912	1910	59
571	20230821	094700	146238881	1908	1907	1912	1907	1094
572	20230821	094600	144149938	1907	1907	1907	1907	100
573	20230821	094500	143959238	1915	1915	1915	1915	0
574	20230821	094400	143959238	1915	1915	1915	1915	0
575	20230821	094300	143959238	1915	1915	1915	1915	0
576	20230821	094200	143959238	1915	1915	1915	1910	3750
577	20230821	094100	136779231	1915	1915	1915	1915	21
578	20230821	094000	136739016	1912	1911	1913	1911	419
579	20230821	093900	135937485	1911	1915	1915	1911	584
580	20230821	093800	134820377	1915	1911	1915	1911	2706
581	20230821	093700	129643043	1911	1906	1911	1905	1625
582	20230821	093600	126540521	1905	1905	1905	1905	801
583	20230821	093500	125014616	1909	1909	1909	1909	7
584	20230821	093400	125001253	1909	1910	1910	1909	12
585	20230821	093300	124978341	1910	1910	1910	1910	222
586	20230821	093200	124554321	1910	1910	1910	1904	16
587	20230821	093100	124523767	1910	1910	1910	1910	0
588	20230821	093000	124523767	1910	1910	1910	1910	1
589	20230821	092900	124521857	1902	1902	1902	1902	500
590	20230821	092800	123570857	1910	1910	1910	1910	100
591	20230821	092700	123379857	1910	1910	1910	1910	0
592	20230821	092600	123379857	1910	1911	1911	1910	182
593	20230821	092500	123032138	1912	1912	1912	1910	1183
594	20230821	092400	120772242	1909	1911	1912	1909	1193
595	20230821	092300	118494692	1911	1901	1911	1901	2004
596	20230821	092200	114667246	1905	1903	1905	1903	2051
597	20230821	092100	110760145	1903	1893	1912	1893	20099
598	20230821	092000	72592292	1886	1893	1893	1886	2
599	20230821	091900	72588513	1894	1895	1895	1894	1321
600	20230821	091800	70085486	1895	1895	1895	1895	1201
601	20230821	091700	67809591	1895	1895	1895	1895	90
602	20230821	091600	67639041	1896	1894	1896	1883	2757
603	20230821	091500	62430886	1894	1894	1894	1894	505
604	20230821	091400	61474416	1894	1894	1894	1894	20
605	20230821	091300	61436536	1894	1894	1894	1894	3
606	20230821	091200	61430854	1895	1895	1895	1895	0
607	20230821	091100	61430854	1895	1895	1895	1895	310
608	20230821	091000	60843404	1896	1895	1896	1884	1838
609	20230821	090900	57367552	1895	1896	1896	1895	2031
610	20230821	090800	53516799	1883	1885	1896	1883	1557
611	20230821	090700	50581847	1885	1886	1886	1885	1010
612	20230821	090600	48677947	1885	1885	1896	1885	405
613	20230821	090500	47914511	1885	1886	1896	1885	2984
614	20230821	090400	42288715	1886	1890	1900	1885	3003
615	20230821	090300	36607229	1900	1897	1900	1884	1377
616	20230821	090200	34000635	1902	1903	1903	1902	1084
617	20230821	090100	31937856	1903	1884	1903	1884	3052
618	20230821	090000	26169496	1884	1865	1884	1865	14004