KissMeData/011420/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185100	249172071	1894	1894	1894	1894	5249
3	20230803	185000	249172071	1894	1894	1894	1894	0
4	20230803	184900	249172071	1894	1894	1894	1894	0
5	20230803	184800	249172071	1894	1894	1894	1894	0
6	20230803	184700	249172071	1894	1894	1894	1894	0
7	20230803	184600	249172071	1894	1894	1894	1894	0
8	20230803	184500	249172071	1894	1894	1894	1894	0
9	20230803	184400	249172071	1894	1894	1894	1894	0
10	20230803	184300	249172071	1894	1894	1894	1894	0
11	20230803	184200	249172071	1894	1894	1894	1894	0
12	20230803	184100	249172071	1894	1894	1894	1894	0
13	20230803	184000	249172071	1894	1894	1894	1894	0
14	20230803	183900	249172071	1894	1894	1894	1894	0
15	20230803	183800	249172071	1894	1894	1894	1894	0
16	20230803	183700	249172071	1894	1894	1894	1894	0
17	20230803	183600	249172071	1894	1894	1894	1894	0
18	20230803	183500	249172071	1894	1894	1894	1894	0
19	20230803	183400	249172071	1894	1894	1894	1894	0
20	20230803	183300	249172071	1894	1894	1894	1894	0
21	20230803	183200	249172071	1894	1894	1894	1894	0
22	20230803	183100	249172071	1894	1894	1894	1894	0
23	20230803	183000	249172071	1894	1894	1894	1894	0
24	20230803	182900	249172071	1894	1894	1894	1894	0
25	20230803	182800	249172071	1894	1894	1894	1894	0
26	20230803	182700	249172071	1894	1894	1894	1894	0
27	20230803	182600	249172071	1894	1894	1894	1894	0
28	20230803	182500	249172071	1894	1894	1894	1894	0
29	20230803	182400	249172071	1894	1894	1894	1894	0
30	20230803	182300	249172071	1894	1894	1894	1894	0
31	20230803	182200	249172071	1894	1894	1894	1894	0
32	20230803	182100	249172071	1894	1894	1894	1894	5249
33	20230803	182000	249172071	1894	1894	1894	1894	0
34	20230803	181900	249172071	1894	1894	1894	1894	0
35	20230803	181800	249172071	1894	1894	1894	1894	0
36	20230803	181700	249172071	1894	1894	1894	1894	0
37	20230803	181600	249172071	1894	1894	1894	1894	0
38	20230803	181500	249172071	1894	1894	1894	1894	0
39	20230803	181400	249172071	1894	1894	1894	1894	0
40	20230803	181300	249172071	1894	1894	1894	1894	0
41	20230803	181200	249172071	1894	1894	1894	1894	0
42	20230803	181100	249172071	1894	1894	1894	1894	0
43	20230803	181000	249172071	1894	1894	1894	1894	0
44	20230803	180900	249172071	1894	1894	1894	1894	0
45	20230803	180800	249172071	1894	1894	1894	1894	0
46	20230803	180700	249172071	1894	1894	1894	1894	0
47	20230803	180600	249172071	1894	1894	1894	1894	0
48	20230803	180500	249172071	1894	1894	1894	1894	0
49	20230803	180400	249172071	1894	1894	1894	1894	0
50	20230803	180300	249172071	1894	1894	1894	1894	0
51	20230803	180200	249172071	1894	1894	1894	1894	0
52	20230803	180100	249172071	1894	1894	1894	1894	0
53	20230803	180000	249172071	1894	1894	1894	1894	0
54	20230803	175900	249172071	1894	1894	1894	1894	0
55	20230803	175800	249172071	1894	1894	1894	1894	0
56	20230803	175700	249172071	1894	1894	1894	1894	0
57	20230803	175600	249172071	1894	1894	1894	1894	0
58	20230803	175500	249172071	1894	1894	1894	1894	0
59	20230803	175400	249172071	1894	1894	1894	1894	0
60	20230803	175300	249172071	1894	1894	1894	1894	0
61	20230803	175200	249172071	1894	1894	1894	1894	0
62	20230803	175100	249172071	1894	1894	1894	1894	5249
63	20230803	175000	249172071	1894	1894	1894	1894	0
64	20230803	174900	249172071	1894	1894	1894	1894	0
65	20230803	174800	249172071	1894	1894	1894	1894	0
66	20230803	174700	249172071	1894	1894	1894	1894	0
67	20230803	174600	249172071	1894	1894	1894	1894	0
68	20230803	174500	249172071	1894	1894	1894	1894	0
69	20230803	174400	249172071	1894	1894	1894	1894	0
70	20230803	174300	249172071	1894	1894	1894	1894	0
71	20230803	174200	249172071	1894	1894	1894	1894	0
72	20230803	174100	249172071	1894	1894	1894	1894	0
73	20230803	174000	249172071	1894	1894	1894	1894	0
74	20230803	173900	249172071	1894	1894	1894	1894	0
75	20230803	173800	249172071	1894	1894	1894	1894	0
76	20230803	173700	249172071	1894	1894	1894	1894	0
77	20230803	173600	249172071	1894	1894	1894	1894	0
78	20230803	173500	249172071	1894	1894	1894	1894	0
79	20230803	173400	249172071	1894	1894	1894	1894	0
80	20230803	173300	249172071	1894	1894	1894	1894	0
81	20230803	173200	249172071	1894	1894	1894	1894	0
82	20230803	173100	249172071	1894	1894	1894	1894	0
83	20230803	173000	249172071	1894	1894	1894	1894	0
84	20230803	172900	249172071	1894	1894	1894	1894	0
85	20230803	172800	249172071	1894	1894	1894	1894	0
86	20230803	172700	249172071	1894	1894	1894	1894	0
87	20230803	172600	249172071	1894	1894	1894	1894	0
88	20230803	172500	249172071	1894	1894	1894	1894	0
89	20230803	172400	249172071	1894	1894	1894	1894	0
90	20230803	172300	249172071	1894	1894	1894	1894	0
91	20230803	172200	249172071	1894	1894	1894	1894	0
92	20230803	172100	249172071	1894	1894	1894	1894	5249
93	20230803	172000	249172071	1894	1894	1894	1894	0
94	20230803	171900	249172071	1894	1894	1894	1894	0
95	20230803	171800	249172071	1894	1894	1894	1894	0
96	20230803	171700	249172071	1894	1894	1894	1894	0
97	20230803	171600	249172071	1894	1894	1894	1894	0
98	20230803	171500	249172071	1894	1894	1894	1894	0
99	20230803	171400	249172071	1894	1894	1894	1894	0
100	20230803	171300	249172071	1894	1894	1894	1894	0
101	20230803	171200	249172071	1894	1894	1894	1894	0
102	20230803	171100	249172071	1894	1894	1894	1894	0
103	20230803	171000	249172071	1894	1894	1894	1894	0
104	20230803	170900	249172071	1894	1894	1894	1894	0
105	20230803	170800	249172071	1894	1894	1894	1894	0
106	20230803	170700	249172071	1894	1894	1894	1894	0
107	20230803	170600	249172071	1894	1894	1894	1894	0
108	20230803	170500	249172071	1894	1894	1894	1894	0
109	20230803	170400	249172071	1894	1894	1894	1894	0
110	20230803	170300	249172071	1894	1894	1894	1894	0
111	20230803	170200	249172071	1894	1894	1894	1894	0
112	20230803	170100	249172071	1894	1894	1894	1894	0
113	20230803	170000	249172071	1894	1894	1894	1894	0
114	20230803	165900	249172071	1894	1894	1894	1894	0
115	20230803	165800	249172071	1894	1894	1894	1894	0
116	20230803	165700	249172071	1894	1894	1894	1894	0
117	20230803	165600	249172071	1894	1894	1894	1894	0
118	20230803	165500	249172071	1894	1894	1894	1894	0
119	20230803	165400	249172071	1894	1894	1894	1894	0
120	20230803	165300	249172071	1894	1894	1894	1894	0
121	20230803	165200	249172071	1894	1894	1894	1894	0
122	20230803	165100	249172071	1894	1894	1894	1894	5249
123	20230803	165000	249172071	1894	1894	1894	1894	0
124	20230803	164900	249172071	1894	1894	1894	1894	0
125	20230803	164800	249172071	1894	1894	1894	1894	0
126	20230803	164700	249172071	1894	1894	1894	1894	0
127	20230803	164600	249172071	1894	1894	1894	1894	0
128	20230803	164500	249172071	1894	1894	1894	1894	0
129	20230803	164400	249172071	1894	1894	1894	1894	0
130	20230803	164300	249172071	1894	1894	1894	1894	0
131	20230803	164200	249172071	1894	1894	1894	1894	0
132	20230803	164100	249172071	1894	1894	1894	1894	0
133	20230803	164000	249172071	1894	1894	1894	1894	0
134	20230803	163900	249172071	1894	1894	1894	1894	0
135	20230803	163800	249172071	1894	1894	1894	1894	0
136	20230803	163700	249172071	1894	1894	1894	1894	0
137	20230803	163600	249172071	1894	1894	1894	1894	0
138	20230803	163500	249172071	1894	1894	1894	1894	0
139	20230803	163400	249172071	1894	1894	1894	1894	0
140	20230803	163300	249172071	1894	1894	1894	1894	0
141	20230803	163200	249172071	1894	1894	1894	1894	0
142	20230803	163100	249172071	1894	1894	1894	1894	0
143	20230803	163000	249172071	1894	1894	1894	1894	0
144	20230803	162900	249172071	1894	1894	1894	1894	0
145	20230803	162800	249172071	1894	1894	1894	1894	0
146	20230803	162700	249172071	1894	1894	1894	1894	0
147	20230803	162600	249172071	1894	1894	1894	1894	0
148	20230803	162500	249172071	1894	1894	1894	1894	0
149	20230803	162400	249172071	1894	1894	1894	1894	0
150	20230803	162300	249172071	1894	1894	1894	1894	0
151	20230803	162200	249172071	1894	1894	1894	1894	0
152	20230803	162100	249172071	1894	1894	1894	1894	5249
153	20230803	162000	249172071	1894	1894	1894	1894	0
154	20230803	161900	249172071	1894	1894	1894	1894	0
155	20230803	161800	249172071	1894	1894	1894	1894	0
156	20230803	161700	249172071	1894	1894	1894	1894	0
157	20230803	161600	249172071	1894	1894	1894	1894	0
158	20230803	161500	249172071	1894	1894	1894	1894	0
159	20230803	161400	249172071	1894	1894	1894	1894	0
160	20230803	161300	249172071	1894	1894	1894	1894	0
161	20230803	161200	249172071	1894	1894	1894	1894	0
162	20230803	161100	249172071	1894	1894	1894	1894	0
163	20230803	161000	249172071	1894	1894	1894	1894	0
164	20230803	160900	249172071	1894	1894	1894	1894	0
165	20230803	160800	249172071	1894	1894	1894	1894	0
166	20230803	160700	249172071	1894	1894	1894	1894	0
167	20230803	160600	249172071	1894	1894	1894	1894	0
168	20230803	160500	249172071	1894	1894	1894	1894	0
169	20230803	160400	249172071	1894	1894	1894	1894	0
170	20230803	160300	249172071	1894	1894	1894	1894	0
171	20230803	160200	249172071	1894	1894	1894	1894	0
172	20230803	160100	249172071	1894	1894	1894	1894	0
173	20230803	160000	249172071	1894	1894	1894	1894	0
174	20230803	155900	249172071	1894	1894	1894	1894	0
175	20230803	155800	249172071	1894	1894	1894	1894	0
176	20230803	155700	249172071	1894	1894	1894	1894	0
177	20230803	155600	249172071	1894	1894	1894	1894	0
178	20230803	155500	249172071	1894	1894	1894	1894	0
179	20230803	155400	249172071	1894	1894	1894	1894	0
180	20230803	155300	249172071	1894	1894	1894	1894	0
181	20230803	155200	249172071	1894	1894	1894	1894	0
182	20230803	155100	249172071	1894	1894	1894	1894	5249
183	20230803	155000	249172071	1894	1894	1894	1894	0
184	20230803	154900	249172071	1894	1894	1894	1894	0
185	20230803	154800	249172071	1894	1894	1894	1894	0
186	20230803	154700	249172071	1894	1894	1894	1894	0
187	20230803	154600	249172071	1894	1894	1894	1894	0
188	20230803	154500	249172071	1894	1894	1894	1894	0
189	20230803	154400	249172071	1894	1894	1894	1894	0
190	20230803	154300	249172071	1894	1894	1894	1894	0
191	20230803	154200	249172071	1894	1894	1894	1894	0
192	20230803	154100	249172071	1894	1894	1894	1894	0
193	20230803	154000	249172071	1894	1894	1894	1894	0
194	20230803	153900	249172071	1894	1894	1894	1894	0
195	20230803	153800	249172071	1894	1894	1894	1894	0
196	20230803	153700	249172071	1894	1894	1894	1894	0
197	20230803	153600	249172071	1894	1894	1894	1894	0
198	20230803	153500	249172071	1894	1894	1894	1894	0
199	20230803	153400	249172071	1894	1894	1894	1894	0
200	20230803	153300	249172071	1894	1894	1894	1894	0
201	20230803	153200	249172071	1894	1894	1894	1894	0
202	20230803	153100	249172071	1894	1894	1894	1894	0
203	20230803	153000	249172071	1894	1894	1894	1894	5249
204	20230803	152900	239230465	1878	1878	1878	1878	0
205	20230803	152800	239230465	1878	1878	1878	1878	0
206	20230803	152700	239230465	1878	1878	1878	1878	0
207	20230803	152600	239230465	1878	1878	1878	1878	0
208	20230803	152500	239230465	1878	1878	1878	1878	0
209	20230803	152400	239230465	1878	1878	1878	1878	0
210	20230803	152300	239230465	1878	1878	1878	1878	0
211	20230803	152200	239230465	1878	1878	1878	1878	0
212	20230803	152100	239230465	1878	1878	1878	1878	0
213	20230803	152000	239230465	1878	1878	1878	1878	0
214	20230803	151900	239230465	1878	1896	1897	1878	3180
215	20230803	151800	233206180	1896	1896	1896	1896	0
216	20230803	151700	233206180	1896	1896	1896	1885	1180
217	20230803	151600	230979471	1896	1896	1896	1885	495
218	20230803	151500	230045175	1896	1896	1896	1896	124
219	20230803	151400	229810071	1897	1897	1897	1897	217
220	20230803	151300	229398422	1897	1894	1897	1894	842
221	20230803	151200	227802019	1894	1894	1894	1894	218
222	20230803	151100	227389127	1895	1894	1896	1891	423
223	20230803	151000	226587916	1894	1894	1896	1894	177
224	20230803	150900	226252462	1894	1895	1895	1894	122
225	20230803	150800	226021276	1895	1890	1895	1885	495
226	20230803	150700	225084345	1892	1892	1892	1892	107
227	20230803	150600	224881901	1892	1892	1892	1892	110
228	20230803	150500	224673781	1892	1892	1893	1892	453
229	20230803	150400	223816409	1891	1889	1891	1889	354
230	20230803	150300	223147525	1889	1889	1889	1889	107
231	20230803	150200	222945402	1889	1889	1889	1889	218
232	20230803	150100	222533600	1889	1889	1889	1889	451
233	20230803	150000	221681661	1889	1889	1889	1889	0
234	20230803	145900	221681661	1889	1889	1889	1889	0
235	20230803	145800	221681661	1889	1889	1889	1889	2
236	20230803	145700	221677883	1889	1889	1889	1887	303
237	20230803	145600	221105789	1889	1888	1889	1888	188
238	20230803	145500	220750783	1888	1885	1888	1885	275
239	20230803	145400	220231803	1887	1886	1887	1885	211
240	20230803	145300	219833869	1885	1888	1888	1885	116
241	20230803	145200	219614885	1888	1888	1888	1888	55
242	20230803	145100	219511045	1888	1885	1888	1885	63
243	20230803	145000	219392125	1885	1885	1885	1885	202
244	20230803	144900	219011355	1885	1886	1886	1885	162
245	20230803	144800	218705878	1886	1886	1886	1886	110
246	20230803	144700	218498418	1886	1887	1887	1886	18
247	20230803	144600	218464454	1886	1886	1886	1886	0
248	20230803	144500	218464454	1886	1885	1888	1885	433
249	20230803	144400	217647740	1883	1883	1883	1883	0
250	20230803	144300	217647740	1883	1883	1886	1883	338
251	20230803	144200	217011109	1886	1886	1886	1885	116
252	20230803	144100	216792337	1887	1887	1887	1887	107
253	20230803	144000	216590428	1887	1887	1887	1887	18
254	20230803	143900	216556462	1876	1876	1876	1876	0
255	20230803	143800	216556462	1876	1888	1888	1876	429
256	20230803	143700	215750338	1888	1888	1888	1876	212
257	20230803	143600	215351282	1888	1888	1888	1888	0
258	20230803	143500	215351282	1888	1888	1888	1888	2
259	20230803	143400	215347506	1885	1885	1885	1885	0
260	20230803	143300	215347506	1885	1885	1885	1885	14
261	20230803	143200	215321116	1886	1886	1886	1886	2
262	20230803	143100	215317344	1885	1885	1885	1885	31
263	20230803	143000	215258909	1888	1884	1888	1884	391
264	20230803	142900	214521296	1884	1879	1884	1879	85
265	20230803	142800	214361220	1883	1883	1883	1883	83
266	20230803	142700	214204931	1883	1880	1883	1880	156
267	20230803	142600	213911334	1880	1880	1880	1880	105
268	20230803	142500	213713934	1880	1880	1880	1880	18
269	20230803	142400	213680094	1866	1866	1866	1866	654
270	20230803	142300	212459730	1868	1868	1868	1868	61
271	20230803	142200	212345782	1878	1878	1878	1878	2
272	20230803	142100	212342026	1878	1878	1878	1878	0
273	20230803	142000	212342026	1878	1878	1878	1878	2
274	20230803	141900	212338270	1878	1878	1878	1878	0
275	20230803	141800	212338270	1878	1878	1878	1878	16
276	20230803	141700	212308222	1878	1878	1878	1878	2
277	20230803	141600	212304466	1869	1869	1869	1869	2
278	20230803	141500	212300728	1869	1868	1869	1868	55
279	20230803	141400	212197984	1866	1866	1866	1866	0
280	20230803	141300	212197984	1866	1868	1868	1866	78
281	20230803	141200	212052308	1874	1869	1874	1869	9
282	20230803	141100	212035477	1870	1874	1875	1870	43
283	20230803	141000	211954939	1874	1885	1885	1874	111
284	20230803	140900	211746475	1885	1885	1885	1885	0
285	20230803	140800	211746475	1885	1885	1885	1885	0
286	20230803	140700	211746475	1885	1885	1885	1885	6
287	20230803	140600	211735165	1885	1885	1885	1885	2
288	20230803	140500	211731395	1886	1886	1886	1886	2
289	20230803	140400	211727623	1887	1888	1888	1887	17
290	20230803	140300	211695543	1878	1878	1878	1878	141
291	20230803	140200	211430745	1878	1889	1889	1878	302
292	20230803	140100	210863567	1889	1889	1889	1889	0
293	20230803	140000	210863567	1889	1889	1889	1889	2
294	20230803	135900	210859789	1889	1889	1889	1889	0
295	20230803	135800	210859789	1889	1885	1889	1885	83
296	20230803	135700	210703199	1885	1885	1888	1885	624
297	20230803	135600	209526926	1885	1879	1885	1877	53
298	20230803	135500	209427269	1880	1878	1880	1874	2106
299	20230803	135400	205468988	1879	1875	1879	1875	118
300	20230803	135300	205247575	1874	1873	1874	1873	40
301	20230803	135200	205172616	1873	1873	1873	1873	2
302	20230803	135100	205168870	1871	1871	1871	1871	0
303	20230803	135000	205168870	1871	1871	1871	1871	3
304	20230803	134900	205163257	1870	1870	1870	1870	0
305	20230803	134800	205163257	1870	1870	1870	1870	18
306	20230803	134700	205129597	1869	1865	1869	1865	784
307	20230803	134600	203666741	1865	1865	1865	1865	24
308	20230803	134500	203621981	1865	1865	1865	1865	26
309	20230803	134400	203573491	1865	1863	1865	1863	823
310	20230803	134300	202039714	1863	1863	1863	1863	16
311	20230803	134200	202009906	1863	1863	1863	1863	2
312	20230803	134100	202006180	1861	1863	1863	1861	1024
313	20230803	134000	200098470	1863	1860	1863	1860	755
314	20230803	133900	198692064	1860	1860	1860	1860	62
315	20230803	133800	198576744	1863	1863	1863	1863	2
316	20230803	133700	198573018	1863	1863	1863	1863	2
317	20230803	133600	198569292	1862	1862	1862	1862	16
318	20230803	133500	198539500	1862	1863	1863	1862	11
319	20230803	133400	198519016	1860	1860	1860	1860	461
320	20230803	133300	197661556	1863	1863	1863	1863	16
321	20230803	133200	197631748	1863	1863	1863	1863	2
322	20230803	133100	197628022	1863	1863	1863	1863	0
323	20230803	133000	197628022	1863	1861	1863	1861	2919
324	20230803	132900	192194308	1860	1860	1860	1860	1676
325	20230803	132800	189076948	1858	1857	1858	1857	1466
326	20230803	132700	186353469	1857	1857	1857	1857	3
327	20230803	132600	186347898	1850	1850	1850	1850	11
328	20230803	132500	186327548	1856	1857	1857	1856	60
329	20230803	132400	186216185	1857	1857	1857	1857	45
330	20230803	132300	186132620	1848	1848	1848	1848	125
331	20230803	132200	185901620	1857	1857	1857	1857	19
332	20230803	132100	185866337	1857	1857	1857	1857	0
333	20230803	132000	185866337	1857	1857	1857	1857	3
334	20230803	131900	185860766	1848	1849	1849	1848	2129
335	20230803	131800	181926138	1850	1850	1850	1850	0
336	20230803	131700	181926138	1850	1850	1850	1850	108
337	20230803	131600	181726338	1857	1857	1857	1857	0
338	20230803	131500	181726338	1857	1857	1857	1857	16
339	20230803	131400	181696626	1850	1850	1850	1850	248
340	20230803	131300	181237826	1851	1851	1851	1851	0
341	20230803	131200	181237826	1851	1851	1851	1851	4
342	20230803	131100	181230422	1851	1850	1851	1850	129
343	20230803	131000	180991768	1857	1857	1857	1857	0
344	20230803	130900	180991768	1857	1857	1857	1857	0
345	20230803	130800	180991768	1857	1857	1857	1857	16
346	20230803	130700	180962056	1857	1857	1857	1857	0
347	20230803	130600	180962056	1857	1857	1857	1857	30
348	20230803	130500	180906346	1857	1857	1857	1857	0
349	20230803	130400	180906346	1857	1857	1857	1857	0
350	20230803	130300	180906346	1857	1857	1857	1857	0
351	20230803	130200	180906346	1857	1857	1857	1857	0
352	20230803	130100	180906346	1857	1857	1857	1857	16
353	20230803	130000	180876634	1856	1856	1856	1856	0
354	20230803	125900	180876634	1856	1856	1856	1856	0
355	20230803	125800	180876634	1856	1850	1856	1849	551
356	20230803	125700	179855877	1850	1850	1856	1850	115
357	20230803	125600	179643033	1850	1850	1850	1850	0
358	20230803	125500	179643033	1850	1850	1850	1850	32
359	20230803	125400	179583833	1852	1852	1852	1852	48
360	20230803	125300	179494937	1850	1850	1850	1850	52
361	20230803	125200	179398737	1850	1850	1850	1850	1
362	20230803	125100	179396887	1850	1850	1850	1850	0
363	20230803	125000	179396887	1850	1851	1851	1850	6
364	20230803	124900	179385785	1851	1851	1852	1851	9
365	20230803	124800	179369125	1850	1852	1852	1850	55
366	20230803	124700	179267323	1851	1853	1853	1851	45
367	20230803	124600	179184005	1853	1851	1853	1851	22
368	20230803	124500	179143251	1851	1851	1851	1851	0
369	20230803	124400	179143251	1851	1851	1851	1851	0
370	20230803	124300	179143251	1851	1851	1851	1851	0
371	20230803	124200	179143251	1851	1853	1853	1851	198
372	20230803	124100	178776547	1853	1853	1853	1853	152
373	20230803	124000	178494891	1854	1853	1854	1853	36
374	20230803	123900	178428181	1858	1852	1858	1852	150
375	20230803	123800	178150285	1852	1852	1852	1852	1
376	20230803	123700	178148433	1852	1852	1852	1852	0
377	20230803	123600	178148433	1852	1853	1853	1850	438
378	20230803	123500	177337557	1851	1852	1852	1851	580
379	20230803	123400	176263454	1852	1852	1852	1852	73
380	20230803	123300	176128258	1859	1859	1859	1859	5
381	20230803	123200	176118963	1860	1851	1860	1851	160
382	20230803	123100	175822650	1860	1860	1860	1860	507
383	20230803	123000	174879630	1849	1849	1849	1849	0
384	20230803	122900	174879630	1849	1849	1849	1849	0
385	20230803	122800	174879630	1849	1847	1859	1847	1006
386	20230803	122700	173010643	1857	1857	1857	1857	0
387	20230803	122600	173010643	1857	1852	1857	1852	1307
388	20230803	122500	170586543	1855	1855	1855	1855	16
389	20230803	122400	170556863	1855	1853	1856	1853	164
390	20230803	122300	170252793	1852	1851	1852	1851	66
391	20230803	122200	170130562	1851	1851	1851	1851	2
392	20230803	122100	170126860	1850	1849	1850	1837	5922
393	20230803	122000	159219355	1857	1857	1857	1857	17
394	20230803	121900	159187786	1858	1858	1858	1858	0
395	20230803	121800	159187786	1858	1847	1858	1845	2194
396	20230803	121700	155138244	1847	1847	1847	1847	0
397	20230803	121600	155138244	1847	1848	1848	1847	372
398	20230803	121500	154451155	1848	1848	1848	1848	0
399	20230803	121400	154451155	1848	1848	1848	1848	0
400	20230803	121300	154451155	1848	1848	1848	1848	0
401	20230803	121200	154451155	1848	1857	1857	1848	3726
402	20230803	121100	147560926	1865	1859	1866	1859	112
403	20230803	121000	147352600	1856	1858	1858	1856	3000
404	20230803	120900	141779611	1864	1864	1864	1864	0
405	20230803	120800	141779611	1864	1864	1864	1864	0
406	20230803	120700	141779611	1864	1864	1864	1864	0
407	20230803	120600	141779611	1864	1865	1865	1864	29
408	20230803	120500	141725552	1870	1870	1870	1870	0
409	20230803	120400	141725552	1870	1870	1870	1870	3
410	20230803	120300	141719942	1867	1867	1867	1867	0
411	20230803	120200	141719942	1867	1867	1867	1867	4
412	20230803	120100	141712474	1867	1867	1867	1867	100
413	20230803	120000	141525774	1866	1864	1869	1864	2402
414	20230803	115900	137045383	1864	1864	1864	1864	0
415	20230803	115800	137045383	1864	1864	1864	1864	0
416	20230803	115700	137045383	1864	1864	1864	1864	16
417	20230803	115600	137015559	1864	1863	1864	1863	584
418	20230803	115500	135927240	1855	1855	1855	1855	0
419	20230803	115400	135927240	1855	1855	1855	1855	0
420	20230803	115300	135927240	1855	1855	1855	1855	0
421	20230803	115200	135927240	1855	1855	1855	1855	1
422	20230803	115100	135925385	1864	1864	1864	1864	0
423	20230803	115000	135925385	1864	1864	1864	1864	16
424	20230803	114900	135895561	1855	1855	1855	1855	0
425	20230803	114800	135895561	1855	1855	1855	1855	28
426	20230803	114700	135843621	1865	1863	1865	1863	664
427	20230803	114600	134605671	1863	1863	1863	1863	0
428	20230803	114500	134605671	1863	1863	1863	1863	0
429	20230803	114400	134605671	1863	1855	1863	1855	12
430	20230803	114300	134583327	1862	1855	1863	1855	216
431	20230803	114200	134181036	1862	1862	1862	1862	0
432	20230803	114100	134181036	1862	1862	1862	1862	2
433	20230803	114000	134177312	1863	1863	1863	1863	0
434	20230803	113900	134177312	1863	1863	1863	1863	0
435	20230803	113800	134177312	1863	1863	1863	1863	0
436	20230803	113700	134177312	1863	1863	1863	1863	0
437	20230803	113600	134177312	1863	1863	1863	1863	16
438	20230803	113500	134147504	1863	1863	1863	1863	0
439	20230803	113400	134147504	1863	1855	1863	1855	120
440	20230803	113300	133924744	1864	1864	1864	1864	0
441	20230803	113200	133924744	1864	1864	1864	1864	0
442	20230803	113100	133924744	1864	1864	1864	1864	0
443	20230803	113000	133924744	1864	1863	1864	1863	833
444	20230803	112900	132372282	1863	1860	1863	1860	690
445	20230803	112800	131087400	1859	1859	1859	1859	0
446	20230803	112700	131087400	1859	1859	1859	1859	0
447	20230803	112600	131087400	1859	1858	1859	1858	249
448	20230803	112500	130624598	1858	1857	1858	1857	175
449	20230803	112400	130299491	1857	1857	1857	1857	314
450	20230803	112300	129716393	1856	1856	1856	1856	1641
451	20230803	112200	126670697	1853	1854	1854	1853	51
452	20230803	112100	126576188	1855	1854	1855	1843	1404
453	20230803	112000	123984655	1860	1860	1860	1860	0
454	20230803	111900	123984655	1860	1860	1860	1860	0
455	20230803	111800	123984655	1860	1860	1860	1860	0
456	20230803	111700	123984655	1860	1860	1860	1860	0
457	20230803	111600	123984655	1860	1864	1865	1860	346
458	20230803	111500	123339605	1860	1860	1861	1860	404
459	20230803	111400	122588075	1860	1860	1861	1860	83
460	20230803	111300	122433663	1860	1860	1860	1860	187
461	20230803	111200	122085843	1860	1863	1863	1860	100
462	20230803	111100	121899840	1863	1863	1863	1863	129
463	20230803	111000	121659513	1864	1864	1864	1864	110
464	20230803	110900	121454473	1864	1864	1864	1864	60
465	20230803	110800	121342633	1864	1863	1864	1863	97
466	20230803	110700	121161827	1850	1850	1850	1850	1
467	20230803	110600	121159977	1860	1859	1860	1859	142
468	20230803	110500	120895869	1850	1850	1850	1850	0
469	20230803	110400	120895869	1850	1850	1850	1850	1
470	20230803	110300	120894019	1863	1846	1863	1844	1861
471	20230803	110200	117453247	1846	1846	1846	1846	0
472	20230803	110100	117453247	1846	1848	1848	1845	7485
473	20230803	110000	103641386	1848	1847	1848	1847	129
474	20230803	105900	103403119	1847	1847	1847	1847	0
475	20230803	105800	103403119	1847	1847	1847	1847	0
476	20230803	105700	103403119	1847	1847	1847	1847	0
477	20230803	105600	103403119	1847	1847	1847	1847	363
478	20230803	105500	102732658	1847	1847	1847	1847	0
479	20230803	105400	102732658	1847	1851	1851	1847	5095
480	20230803	105300	93306969	1851	1852	1852	1851	158
481	20230803	105200	93014459	1852	1853	1853	1852	28
482	20230803	105100	92962598	1863	1863	1863	1863	0
483	20230803	105000	92962598	1863	1863	1863	1863	0
484	20230803	104900	92962598	1863	1863	1863	1863	0
485	20230803	104800	92962598	1863	1863	1863	1863	0
486	20230803	104700	92962598	1863	1863	1863	1863	0
487	20230803	104600	92962598	1863	1863	1863	1863	0
488	20230803	104500	92962598	1863	1862	1863	1862	937
489	20230803	104400	91217628	1863	1853	1863	1852	513
490	20230803	104300	90267255	1852	1852	1852	1852	0
491	20230803	104200	90267255	1852	1852	1852	1852	0
492	20230803	104100	90267255	1852	1852	1852	1852	0
493	20230803	104000	90267255	1852	1857	1857	1852	3295
494	20230803	103900	84161914	1867	1867	1867	1867	0
495	20230803	103800	84161914	1867	1867	1867	1867	1
496	20230803	103700	84160047	1858	1858	1858	1858	0
497	20230803	103600	84160047	1858	1858	1858	1858	0
498	20230803	103500	84160047	1858	1858	1858	1858	0
499	20230803	103400	84160047	1858	1858	1858	1858	3
500	20230803	103300	84154473	1855	1855	1855	1855	0
501	20230803	103200	84154473	1855	1855	1855	1855	948
502	20230803	103100	82395933	1855	1855	1855	1855	0
503	20230803	103000	82395933	1855	1865	1865	1855	1003
504	20230803	102900	80534239	1865	1865	1865	1865	103
505	20230803	102800	80342144	1867	1867	1867	1867	0
506	20230803	102700	80342144	1867	1867	1867	1867	316
507	20230803	102600	79752172	1869	1869	1869	1869	72
508	20230803	102500	79617604	1869	1869	1869	1869	1498
509	20230803	102400	76817842	1869	1867	1869	1867	3921
510	20230803	102300	69496524	1855	1855	1855	1855	0
511	20230803	102200	69496524	1855	1855	1855	1855	0
512	20230803	102100	69496524	1855	1855	1855	1855	0
513	20230803	102000	69496524	1855	1855	1855	1855	0
514	20230803	101900	69496524	1855	1855	1855	1855	0
515	20230803	101800	69496524	1855	1855	1855	1855	0
516	20230803	101700	69496524	1855	1855	1855	1855	0
517	20230803	101600	69496524	1855	1855	1855	1855	208
518	20230803	101500	69110684	1856	1856	1856	1856	0
519	20230803	101400	69110684	1856	1856	1856	1856	60
520	20230803	101300	68999324	1855	1855	1855	1855	0
521	20230803	101200	68999324	1855	1855	1855	1855	0
522	20230803	101100	68999324	1855	1858	1858	1855	611
523	20230803	101000	67865085	1869	1869	1869	1869	2
524	20230803	100900	67861347	1869	1869	1869	1869	2
525	20230803	100800	67857609	1869	1869	1869	1869	0
526	20230803	100700	67857609	1869	1869	1869	1869	0
527	20230803	100600	67857609	1869	1862	1869	1859	325
528	20230803	100500	67253080	1870	1870	1870	1870	0
529	20230803	100400	67253080	1870	1870	1870	1870	0
530	20230803	100300	67253080	1870	1870	1870	1870	5
531	20230803	100200	67243730	1870	1870	1870	1870	0
532	20230803	100100	67243730	1870	1870	1870	1870	419
533	20230803	100000	66460200	1870	1870	1870	1870	0
534	20230803	095900	66460200	1870	1871	1871	1870	514
535	20230803	095800	65498520	1870	1870	1870	1870	251
536	20230803	095700	65029150	1859	1859	1859	1859	0
537	20230803	095600	65029150	1859	1870	1870	1859	114
538	20230803	095500	64817213	1870	1870	1870	1870	0
539	20230803	095400	64817213	1870	1870	1870	1870	0
540	20230803	095300	64817213	1870	1870	1870	1870	1
541	20230803	095200	64815343	1858	1858	1858	1858	0
542	20230803	095100	64815343	1858	1858	1858	1858	0
543	20230803	095000	64815343	1858	1863	1863	1858	1634
544	20230803	094900	61775925	1865	1865	1865	1865	83
545	20230803	094800	61621130	1860	1860	1860	1860	0
546	20230803	094700	61621130	1860	1875	1875	1860	1239
547	20230803	094600	59313911	1874	1874	1874	1874	200
548	20230803	094500	58939111	1868	1873	1873	1868	1250
549	20230803	094400	56603374	1873	1883	1883	1873	116
550	20230803	094300	56385845	1884	1886	1886	1884	10
551	20230803	094200	56367003	1874	1887	1887	1874	201
552	20230803	094100	55990297	1874	1885	1885	1874	106
553	20230803	094000	55790498	1885	1885	1886	1885	297
554	20230803	093900	55230650	1884	1882	1884	1882	300
555	20230803	093800	54665972	1882	1883	1883	1882	152
556	20230803	093700	54379876	1883	1883	1883	1883	53
557	20230803	093600	54280077	1883	1883	1883	1883	10
558	20230803	093500	54261247	1871	1871	1871	1871	1000
559	20230803	093400	52390247	1870	1891	1891	1870	217
560	20230803	093300	51983847	1881	1881	1881	1881	0
561	20230803	093200	51983847	1881	1888	1890	1881	335
562	20230803	093100	51351125	1887	1884	1887	1884	283
563	20230803	093000	50817775	1884	1884	1885	1884	283
564	20230803	092900	50284520	1884	1881	1885	1881	143
565	20230803	092800	50015416	1881	1881	1881	1881	6
566	20230803	092700	50004130	1882	1872	1882	1869	568
567	20230803	092600	48938343	1872	1872	1872	1871	148
568	20230803	092500	48661348	1869	1871	1871	1869	605
569	20230803	092400	47529946	1867	1863	1882	1863	1768
570	20230803	092300	44228851	1874	1874	1874	1874	0
571	20230803	092200	44228851	1874	1870	1874	1870	218
572	20230803	092100	43820353	1869	1864	1869	1864	29
573	20230803	092000	43766229	1863	1858	1863	1858	251
574	20230803	091900	43299585	1857	1849	1857	1849	1997
575	20230803	091800	39591659	1845	1845	1845	1845	535
576	20230803	091700	38604584	1849	1848	1849	1848	42
577	20230803	091600	38526967	1848	1848	1848	1848	0
578	20230803	091500	38526967	1848	1848	1848	1848	0
579	20230803	091400	38526967	1848	1845	1848	1844	1139
580	20230803	091300	36422541	1844	1844	1849	1844	1115
581	20230803	091200	34363146	1844	1843	1844	1843	1220
582	20230803	091100	32114216	1844	1856	1857	1844	1568
583	20230803	091000	29213579	1848	1844	1848	1844	735
584	20230803	090900	27855796	1844	1853	1853	1844	5176
585	20230803	090800	18279956	1853	1862	1862	1852	1775
586	20230803	090700	14981740	1862	1875	1875	1862	808
587	20230803	090600	13473087	1872	1872	1872	1872	143
588	20230803	090500	13205391	1870	1876	1876	1870	421
589	20230803	090400	12417009	1877	1892	1892	1877	198
590	20230803	090300	12044086	1893	1906	1906	1893	4691
591	20230803	090200	3106789	1909	1906	1909	1906	221
592	20230803	090100	2685554	1906	1906	1906	1906	0
593	20230803	090000	2685554	1906	1906	1906	1906	686