KissMeData/234100/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202200	396361707	1924	1924	1924	1924	621
3	20230817	202100	396361707	1924	1924	1924	1924	0
4	20230817	202000	396361707	1924	1924	1924	1924	0
5	20230817	201900	396361707	1924	1924	1924	1924	0
6	20230817	201800	396361707	1924	1924	1924	1924	0
7	20230817	201700	396361707	1924	1924	1924	1924	0
8	20230817	201600	396361707	1924	1924	1924	1924	0
9	20230817	201500	396361707	1924	1924	1924	1924	0
10	20230817	201400	396361707	1924	1924	1924	1924	0
11	20230817	201300	396361707	1924	1924	1924	1924	0
12	20230817	201200	396361707	1924	1924	1924	1924	0
13	20230817	201100	396361707	1924	1924	1924	1924	0
14	20230817	201000	396361707	1924	1924	1924	1924	0
15	20230817	200900	396361707	1924	1924	1924	1924	0
16	20230817	200800	396361707	1924	1924	1924	1924	0
17	20230817	200700	396361707	1924	1924	1924	1924	0
18	20230817	200600	396361707	1924	1924	1924	1924	0
19	20230817	200500	396361707	1924	1924	1924	1924	0
20	20230817	200400	396361707	1924	1924	1924	1924	0
21	20230817	200300	396361707	1924	1924	1924	1924	0
22	20230817	200200	396361707	1924	1924	1924	1924	0
23	20230817	200100	396361707	1924	1924	1924	1924	0
24	20230817	200000	396361707	1924	1924	1924	1924	0
25	20230817	195900	396361707	1924	1924	1924	1924	0
26	20230817	195800	396361707	1924	1924	1924	1924	0
27	20230817	195700	396361707	1924	1924	1924	1924	0
28	20230817	195600	396361707	1924	1924	1924	1924	0
29	20230817	195500	396361707	1924	1924	1924	1924	0
30	20230817	195400	396361707	1924	1924	1924	1924	0
31	20230817	195300	396361707	1924	1924	1924	1924	0
32	20230817	195200	396361707	1924	1924	1924	1924	621
33	20230817	195100	396361707	1924	1924	1924	1924	0
34	20230817	195000	396361707	1924	1924	1924	1924	0
35	20230817	194900	396361707	1924	1924	1924	1924	0
36	20230817	194800	396361707	1924	1924	1924	1924	0
37	20230817	194700	396361707	1924	1924	1924	1924	0
38	20230817	194600	396361707	1924	1924	1924	1924	0
39	20230817	194500	396361707	1924	1924	1924	1924	0
40	20230817	194400	396361707	1924	1924	1924	1924	0
41	20230817	194300	396361707	1924	1924	1924	1924	0
42	20230817	194200	396361707	1924	1924	1924	1924	0
43	20230817	194100	396361707	1924	1924	1924	1924	0
44	20230817	194000	396361707	1924	1924	1924	1924	0
45	20230817	193900	396361707	1924	1924	1924	1924	0
46	20230817	193800	396361707	1924	1924	1924	1924	0
47	20230817	193700	396361707	1924	1924	1924	1924	0
48	20230817	193600	396361707	1924	1924	1924	1924	0
49	20230817	193500	396361707	1924	1924	1924	1924	0
50	20230817	193400	396361707	1924	1924	1924	1924	0
51	20230817	193300	396361707	1924	1924	1924	1924	0
52	20230817	193200	396361707	1924	1924	1924	1924	0
53	20230817	193100	396361707	1924	1924	1924	1924	0
54	20230817	193000	396361707	1924	1924	1924	1924	0
55	20230817	192900	396361707	1924	1924	1924	1924	0
56	20230817	192800	396361707	1924	1924	1924	1924	0
57	20230817	192700	396361707	1924	1924	1924	1924	0
58	20230817	192600	396361707	1924	1924	1924	1924	0
59	20230817	192500	396361707	1924	1924	1924	1924	0
60	20230817	192400	396361707	1924	1924	1924	1924	0
61	20230817	192300	396361707	1924	1924	1924	1924	0
62	20230817	192200	396361707	1924	1924	1924	1924	621
63	20230817	192100	396361707	1924	1924	1924	1924	0
64	20230817	192000	396361707	1924	1924	1924	1924	0
65	20230817	191900	396361707	1924	1924	1924	1924	0
66	20230817	191800	396361707	1924	1924	1924	1924	0
67	20230817	191700	396361707	1924	1924	1924	1924	0
68	20230817	191600	396361707	1924	1924	1924	1924	0
69	20230817	191500	396361707	1924	1924	1924	1924	0
70	20230817	191400	396361707	1924	1924	1924	1924	0
71	20230817	191300	396361707	1924	1924	1924	1924	0
72	20230817	191200	396361707	1924	1924	1924	1924	0
73	20230817	191100	396361707	1924	1924	1924	1924	0
74	20230817	191000	396361707	1924	1924	1924	1924	0
75	20230817	190900	396361707	1924	1924	1924	1924	0
76	20230817	190800	396361707	1924	1924	1924	1924	0
77	20230817	190700	396361707	1924	1924	1924	1924	0
78	20230817	190600	396361707	1924	1924	1924	1924	0
79	20230817	190500	396361707	1924	1924	1924	1924	0
80	20230817	190400	396361707	1924	1924	1924	1924	0
81	20230817	190300	396361707	1924	1924	1924	1924	0
82	20230817	190200	396361707	1924	1924	1924	1924	0
83	20230817	190100	396361707	1924	1924	1924	1924	0
84	20230817	190000	396361707	1924	1924	1924	1924	0
85	20230817	185900	396361707	1924	1924	1924	1924	0
86	20230817	185800	396361707	1924	1924	1924	1924	0
87	20230817	185700	396361707	1924	1924	1924	1924	0
88	20230817	185600	396361707	1924	1924	1924	1924	0
89	20230817	185500	396361707	1924	1924	1924	1924	0
90	20230817	185400	396361707	1924	1924	1924	1924	0
91	20230817	185300	396361707	1924	1924	1924	1924	0
92	20230817	185200	396361707	1924	1924	1924	1924	621
93	20230817	185100	396361707	1924	1924	1924	1924	0
94	20230817	185000	396361707	1924	1924	1924	1924	0
95	20230817	184900	396361707	1924	1924	1924	1924	0
96	20230817	184800	396361707	1924	1924	1924	1924	0
97	20230817	184700	396361707	1924	1924	1924	1924	0
98	20230817	184600	396361707	1924	1924	1924	1924	0
99	20230817	184500	396361707	1924	1924	1924	1924	0
100	20230817	184400	396361707	1924	1924	1924	1924	0
101	20230817	184300	396361707	1924	1924	1924	1924	0
102	20230817	184200	396361707	1924	1924	1924	1924	0
103	20230817	184100	396361707	1924	1924	1924	1924	0
104	20230817	184000	396361707	1924	1924	1924	1924	0
105	20230817	183900	396361707	1924	1924	1924	1924	0
106	20230817	183800	396361707	1924	1924	1924	1924	0
107	20230817	183700	396361707	1924	1924	1924	1924	0
108	20230817	183600	396361707	1924	1924	1924	1924	0
109	20230817	183500	396361707	1924	1924	1924	1924	0
110	20230817	183400	396361707	1924	1924	1924	1924	0
111	20230817	183300	396361707	1924	1924	1924	1924	0
112	20230817	183200	396361707	1924	1924	1924	1924	0
113	20230817	183100	396361707	1924	1924	1924	1924	0
114	20230817	183000	396361707	1924	1924	1924	1924	0
115	20230817	182900	396361707	1924	1924	1924	1924	0
116	20230817	182800	396361707	1924	1924	1924	1924	0
117	20230817	182700	396361707	1924	1924	1924	1924	0
118	20230817	182600	396361707	1924	1924	1924	1924	0
119	20230817	182500	396361707	1924	1924	1924	1924	0
120	20230817	182400	396361707	1924	1924	1924	1924	0
121	20230817	182300	396361707	1924	1924	1924	1924	0
122	20230817	182200	396361707	1924	1924	1924	1924	621
123	20230817	182100	396361707	1924	1924	1924	1924	0
124	20230817	182000	396361707	1924	1924	1924	1924	0
125	20230817	181900	396361707	1924	1924	1924	1924	0
126	20230817	181800	396361707	1924	1924	1924	1924	0
127	20230817	181700	396361707	1924	1924	1924	1924	0
128	20230817	181600	396361707	1924	1924	1924	1924	0
129	20230817	181500	396361707	1924	1924	1924	1924	0
130	20230817	181400	396361707	1924	1924	1924	1924	0
131	20230817	181300	396361707	1924	1924	1924	1924	0
132	20230817	181200	396361707	1924	1924	1924	1924	0
133	20230817	181100	396361707	1924	1924	1924	1924	0
134	20230817	181000	396361707	1924	1924	1924	1924	0
135	20230817	180900	396361707	1924	1924	1924	1924	0
136	20230817	180800	396361707	1924	1924	1924	1924	0
137	20230817	180700	396361707	1924	1924	1924	1924	0
138	20230817	180600	396361707	1924	1924	1924	1924	0
139	20230817	180500	396361707	1924	1924	1924	1924	0
140	20230817	180400	396361707	1924	1924	1924	1924	0
141	20230817	180300	396361707	1924	1924	1924	1924	0
142	20230817	180200	396361707	1924	1924	1924	1924	0
143	20230817	180100	396361707	1924	1924	1924	1924	0
144	20230817	180000	396361707	1924	1924	1924	1924	0
145	20230817	175900	396361707	1924	1924	1924	1924	0
146	20230817	175800	396361707	1924	1924	1924	1924	0
147	20230817	175700	396361707	1924	1924	1924	1924	0
148	20230817	175600	396361707	1924	1924	1924	1924	0
149	20230817	175500	396361707	1924	1924	1924	1924	0
150	20230817	175400	396361707	1924	1924	1924	1924	0
151	20230817	175300	396361707	1924	1924	1924	1924	0
152	20230817	175200	396361707	1924	1924	1924	1924	621
153	20230817	175100	396361707	1924	1924	1924	1924	0
154	20230817	175000	396361707	1924	1924	1924	1924	0
155	20230817	174900	396361707	1924	1924	1924	1924	0
156	20230817	174800	396361707	1924	1924	1924	1924	0
157	20230817	174700	396361707	1924	1924	1924	1924	0
158	20230817	174600	396361707	1924	1924	1924	1924	0
159	20230817	174500	396361707	1924	1924	1924	1924	0
160	20230817	174400	396361707	1924	1924	1924	1924	0
161	20230817	174300	396361707	1924	1924	1924	1924	0
162	20230817	174200	396361707	1924	1924	1924	1924	0
163	20230817	174100	396361707	1924	1924	1924	1924	0
164	20230817	174000	396361707	1924	1924	1924	1924	0
165	20230817	173900	396361707	1924	1924	1924	1924	0
166	20230817	173800	396361707	1924	1924	1924	1924	0
167	20230817	173700	396361707	1924	1924	1924	1924	0
168	20230817	173600	396361707	1924	1924	1924	1924	0
169	20230817	173500	396361707	1924	1924	1924	1924	0
170	20230817	173400	396361707	1924	1924	1924	1924	0
171	20230817	173300	396361707	1924	1924	1924	1924	0
172	20230817	173200	396361707	1924	1924	1924	1924	0
173	20230817	173100	396361707	1924	1924	1924	1924	0
174	20230817	173000	396361707	1924	1924	1924	1924	0
175	20230817	172900	396361707	1924	1924	1924	1924	0
176	20230817	172800	396361707	1924	1924	1924	1924	0
177	20230817	172700	396361707	1924	1924	1924	1924	0
178	20230817	172600	396361707	1924	1924	1924	1924	0
179	20230817	172500	396361707	1924	1924	1924	1924	0
180	20230817	172400	396361707	1924	1924	1924	1924	0
181	20230817	172300	396361707	1924	1924	1924	1924	0
182	20230817	172200	396361707	1924	1924	1924	1924	621
183	20230817	172100	396361707	1924	1924	1924	1924	0
184	20230817	172000	396361707	1924	1924	1924	1924	0
185	20230817	171900	396361707	1924	1924	1924	1924	0
186	20230817	171800	396361707	1924	1924	1924	1924	0
187	20230817	171700	396361707	1924	1924	1924	1924	0
188	20230817	171600	396361707	1924	1924	1924	1924	0
189	20230817	171500	396361707	1924	1924	1924	1924	0
190	20230817	171400	396361707	1924	1924	1924	1924	0
191	20230817	171300	396361707	1924	1924	1924	1924	0
192	20230817	171200	396361707	1924	1924	1924	1924	0
193	20230817	171100	396361707	1924	1924	1924	1924	0
194	20230817	171000	396361707	1924	1924	1924	1924	0
195	20230817	170900	396361707	1924	1924	1924	1924	0
196	20230817	170800	396361707	1924	1924	1924	1924	0
197	20230817	170700	396361707	1924	1924	1924	1924	0
198	20230817	170600	396361707	1924	1924	1924	1924	0
199	20230817	170500	396361707	1924	1924	1924	1924	0
200	20230817	170400	396361707	1924	1924	1924	1924	0
201	20230817	170300	396361707	1924	1924	1924	1924	0
202	20230817	170200	396361707	1924	1924	1924	1924	0
203	20230817	170100	396361707	1924	1924	1924	1924	0
204	20230817	170000	396361707	1924	1924	1924	1924	0
205	20230817	165900	396361707	1924	1924	1924	1924	0
206	20230817	165800	396361707	1924	1924	1924	1924	0
207	20230817	165700	396361707	1924	1924	1924	1924	0
208	20230817	165600	396361707	1924	1924	1924	1924	0
209	20230817	165500	396361707	1924	1924	1924	1924	0
210	20230817	165400	396361707	1924	1924	1924	1924	0
211	20230817	165300	396361707	1924	1924	1924	1924	0
212	20230817	165200	396361707	1924	1924	1924	1924	621
213	20230817	165100	396361707	1924	1924	1924	1924	0
214	20230817	165000	396361707	1924	1924	1924	1924	0
215	20230817	164900	396361707	1924	1924	1924	1924	0
216	20230817	164800	396361707	1924	1924	1924	1924	0
217	20230817	164700	396361707	1924	1924	1924	1924	0
218	20230817	164600	396361707	1924	1924	1924	1924	0
219	20230817	164500	396361707	1924	1924	1924	1924	0
220	20230817	164400	396361707	1924	1924	1924	1924	0
221	20230817	164300	396361707	1924	1924	1924	1924	0
222	20230817	164200	396361707	1924	1924	1924	1924	0
223	20230817	164100	396361707	1924	1924	1924	1924	0
224	20230817	164000	396361707	1924	1924	1924	1924	0
225	20230817	163900	396361707	1924	1924	1924	1924	0
226	20230817	163800	396361707	1924	1924	1924	1924	0
227	20230817	163700	396361707	1924	1924	1924	1924	0
228	20230817	163600	396361707	1924	1924	1924	1924	0
229	20230817	163500	396361707	1924	1924	1924	1924	0
230	20230817	163400	396361707	1924	1924	1924	1924	0
231	20230817	163300	396361707	1924	1924	1924	1924	0
232	20230817	163200	396361707	1924	1924	1924	1924	0
233	20230817	163100	396361707	1924	1924	1924	1924	0
234	20230817	163000	396361707	1924	1924	1924	1924	0
235	20230817	162900	396361707	1924	1924	1924	1924	0
236	20230817	162800	396361707	1924	1924	1924	1924	0
237	20230817	162700	396361707	1924	1924	1924	1924	0
238	20230817	162600	396361707	1924	1924	1924	1924	0
239	20230817	162500	396361707	1924	1924	1924	1924	0
240	20230817	162400	396361707	1924	1924	1924	1924	0
241	20230817	162300	396361707	1924	1924	1924	1924	0
242	20230817	162200	396361707	1924	1924	1924	1924	621
243	20230817	162100	396361707	1924	1924	1924	1924	0
244	20230817	162000	396361707	1924	1924	1924	1924	0
245	20230817	161900	396361707	1924	1924	1924	1924	0
246	20230817	161800	396361707	1924	1924	1924	1924	0
247	20230817	161700	396361707	1924	1924	1924	1924	0
248	20230817	161600	396361707	1924	1924	1924	1924	0
249	20230817	161500	396361707	1924	1924	1924	1924	0
250	20230817	161400	396361707	1924	1924	1924	1924	0
251	20230817	161300	396361707	1924	1924	1924	1924	0
252	20230817	161200	396361707	1924	1924	1924	1924	0
253	20230817	161100	396361707	1924	1924	1924	1924	0
254	20230817	161000	396361707	1924	1924	1924	1924	0
255	20230817	160900	396361707	1924	1924	1924	1924	0
256	20230817	160800	396361707	1924	1924	1924	1924	0
257	20230817	160700	396361707	1924	1924	1924	1924	0
258	20230817	160600	396361707	1924	1924	1924	1924	0
259	20230817	160500	396361707	1924	1924	1924	1924	0
260	20230817	160400	396361707	1924	1924	1924	1924	0
261	20230817	160300	396361707	1924	1924	1924	1924	0
262	20230817	160200	396361707	1924	1924	1924	1924	0
263	20230817	160100	396361707	1924	1924	1924	1924	0
264	20230817	160000	396361707	1924	1924	1924	1924	0
265	20230817	155900	396361707	1924	1924	1924	1924	0
266	20230817	155800	396361707	1924	1924	1924	1924	0
267	20230817	155700	396361707	1924	1924	1924	1924	0
268	20230817	155600	396361707	1924	1924	1924	1924	0
269	20230817	155500	396361707	1924	1924	1924	1924	0
270	20230817	155400	396361707	1924	1924	1924	1924	0
271	20230817	155300	396361707	1924	1924	1924	1924	0
272	20230817	155200	396361707	1924	1924	1924	1924	621
273	20230817	155100	396361707	1924	1924	1924	1924	0
274	20230817	155000	396361707	1924	1924	1924	1924	0
275	20230817	154900	396361707	1924	1924	1924	1924	0
276	20230817	154800	396361707	1924	1924	1924	1924	0
277	20230817	154700	396361707	1924	1924	1924	1924	0
278	20230817	154600	396361707	1924	1924	1924	1924	0
279	20230817	154500	396361707	1924	1924	1924	1924	0
280	20230817	154400	396361707	1924	1924	1924	1924	0
281	20230817	154300	396361707	1924	1924	1924	1924	0
282	20230817	154200	396361707	1924	1924	1924	1924	0
283	20230817	154100	396361707	1924	1924	1924	1924	0
284	20230817	154000	396361707	1924	1924	1924	1924	0
285	20230817	153900	396361707	1924	1924	1924	1924	0
286	20230817	153800	396361707	1924	1924	1924	1924	0
287	20230817	153700	396361707	1924	1924	1924	1924	0
288	20230817	153600	396361707	1924	1924	1924	1924	0
289	20230817	153500	396361707	1924	1924	1924	1924	0
290	20230817	153400	396361707	1924	1924	1924	1924	0
291	20230817	153300	396361707	1924	1924	1924	1924	0
292	20230817	153200	396361707	1924	1924	1924	1924	0
293	20230817	153100	396361707	1924	1924	1924	1924	0
294	20230817	153000	396361707	1924	1924	1924	1924	621
295	20230817	152900	395166903	1917	1917	1917	1917	0
296	20230817	152800	395166903	1917	1917	1917	1917	0
297	20230817	152700	395166903	1917	1917	1917	1917	0
298	20230817	152600	395166903	1917	1917	1917	1917	0
299	20230817	152500	395166903	1917	1917	1917	1917	0
300	20230817	152400	395166903	1917	1917	1917	1917	0
301	20230817	152300	395166903	1917	1917	1917	1917	0
302	20230817	152200	395166903	1917	1917	1917	1917	0
303	20230817	152100	395166903	1917	1917	1917	1917	0
304	20230817	152000	395166903	1917	1917	1917	1917	0
305	20230817	151900	395166903	1917	1906	1917	1906	16
306	20230817	151800	395136309	1914	1912	1915	1910	2006
307	20230817	151700	391298023	1913	1910	1913	1910	108
308	20230817	151600	391091740	1913	1913	1913	1913	1
309	20230817	151500	391089827	1915	1915	1915	1915	0
310	20230817	151400	391089827	1915	1915	1915	1915	0
311	20230817	151300	391089827	1915	1915	1915	1915	0
312	20230817	151200	391089827	1915	1915	1915	1915	1
313	20230817	151100	391087912	1904	1904	1904	1904	500
314	20230817	151000	390135912	1917	1917	1917	1917	1
315	20230817	150900	390133995	1920	1915	1925	1915	1503
316	20230817	150800	387251705	1901	1905	1905	1900	1150
317	20230817	150700	385065371	1917	1917	1917	1917	0
318	20230817	150600	385065371	1917	1917	1917	1917	0
319	20230817	150500	385065371	1917	1917	1917	1917	1
320	20230817	150400	385063454	1917	1905	1917	1905	93
321	20230817	150300	384886203	1917	1917	1917	1917	3
322	20230817	150200	384880452	1917	1917	1917	1917	0
323	20230817	150100	384880452	1917	1909	1918	1909	1001
324	20230817	150000	382964315	1909	1909	1909	1909	0
325	20230817	145900	382964315	1909	1909	1909	1909	0
326	20230817	145800	382964315	1909	1911	1911	1895	8004
327	20230817	145700	367762734	1918	1911	1918	1911	99
328	20230817	145600	367573063	1917	1917	1917	1917	1
329	20230817	145500	367571146	1910	1917	1917	1910	25
330	20230817	145400	367523256	1917	1910	1917	1910	36
331	20230817	145300	367454330	1909	1902	1909	1902	11655
332	20230817	145200	345262425	1902	1902	1902	1902	1351
333	20230817	145100	342692823	1902	1902	1902	1902	0
334	20230817	145000	342692823	1902	1902	1902	1902	0
335	20230817	144900	342692823	1902	1902	1902	1902	370
336	20230817	144800	341989083	1902	1901	1902	1901	25
337	20230817	144700	341941557	1902	1902	1902	1902	0
338	20230817	144600	341941557	1902	1900	1902	1900	152
339	20230817	144500	341652755	1900	1901	1901	1900	873
340	20230817	144400	339993755	1902	1902	1902	1902	100
341	20230817	144300	339803555	1902	1902	1902	1902	26
342	20230817	144200	339754103	1901	1901	1901	1901	1
343	20230817	144100	339752202	1902	1902	1902	1902	0
344	20230817	144000	339752202	1902	1902	1902	1902	0
345	20230817	143900	339752202	1902	1902	1902	1902	101
346	20230817	143800	339560100	1902	1902	1902	1902	0
347	20230817	143700	339560100	1902	1902	1902	1902	0
348	20230817	143600	339560100	1902	1900	1902	1900	126
349	20230817	143500	339320692	1900	1900	1900	1900	1
350	20230817	143400	339318792	1902	1902	1902	1902	1
351	20230817	143300	339316890	1903	1900	1903	1900	11
352	20230817	143200	339295977	1900	1900	1900	1900	144
353	20230817	143100	339022377	1903	1903	1903	1903	0
354	20230817	143000	339022377	1903	1903	1903	1903	0
355	20230817	142900	339022377	1903	1903	1903	1903	0
356	20230817	142800	339022377	1903	1903	1903	1903	0
357	20230817	142700	339022377	1903	1903	1903	1903	0
358	20230817	142600	339022377	1903	1900	1903	1900	2
359	20230817	142500	339018574	1900	1899	1900	1899	746
360	20230817	142400	337601916	1899	1899	1899	1899	1258
361	20230817	142300	335212974	1900	1900	1903	1900	205
362	20230817	142200	334823471	1900	1900	1900	1900	1
363	20230817	142100	334821571	1900	1900	1900	1900	0
364	20230817	142000	334821571	1900	1900	1900	1900	0
365	20230817	141900	334821571	1900	1899	1900	1899	59
366	20230817	141800	334709528	1900	1900	1900	1900	0
367	20230817	141700	334709528	1900	1900	1900	1900	76
368	20230817	141600	334565128	1900	1900	1900	1900	15
369	20230817	141500	334536628	1900	1900	1900	1900	100
370	20230817	141400	334346628	1900	1900	1903	1900	153
371	20230817	141300	334055925	1900	1900	1900	1900	20
372	20230817	141200	334017925	1901	1901	1901	1901	100
373	20230817	141100	333827825	1901	1902	1903	1901	218
374	20230817	141000	333413256	1903	1903	1903	1903	0
375	20230817	140900	333413256	1903	1903	1903	1903	0
376	20230817	140800	333413256	1903	1903	1903	1903	0
377	20230817	140700	333413256	1903	1903	1903	1903	1
378	20230817	140600	333411353	1901	1901	1901	1901	6
379	20230817	140500	333399947	1903	1903	1903	1903	21
380	20230817	140400	333359984	1900	1900	1900	1900	110
381	20230817	140300	333150984	1900	1900	1900	1900	0
382	20230817	140200	333150984	1900	1900	1900	1900	291
383	20230817	140100	332598084	1903	1903	1903	1903	0
384	20230817	140000	332598084	1903	1903	1903	1903	0
385	20230817	135900	332598084	1903	1903	1903	1903	0
386	20230817	135800	332598084	1903	1903	1903	1903	0
387	20230817	135700	332598084	1903	1903	1903	1903	1
388	20230817	135600	332596181	1900	1901	1901	1900	322
389	20230817	135500	331984315	1901	1903	1903	1901	8
390	20230817	135400	331969093	1904	1904	1904	1904	0
391	20230817	135300	331969093	1904	1904	1904	1901	14
392	20230817	135200	331942452	1904	1904	1904	1904	20
393	20230817	135100	331904372	1904	1904	1904	1904	20
394	20230817	135000	331866292	1904	1904	1904	1904	0
395	20230817	134900	331866292	1904	1904	1904	1904	0
396	20230817	134800	331866292	1904	1904	1904	1904	30
397	20230817	134700	331809172	1904	1904	1904	1904	0
398	20230817	134600	331809172	1904	1904	1904	1904	1
399	20230817	134500	331807268	1904	1904	1904	1904	0
400	20230817	134400	331807268	1904	1904	1904	1904	0
401	20230817	134300	331807268	1904	1902	1904	1902	857
402	20230817	134200	330176350	1904	1904	1904	1904	0
403	20230817	134100	330176350	1904	1904	1904	1904	0
404	20230817	134000	330176350	1904	1904	1904	1904	0
405	20230817	133900	330176350	1904	1904	1904	1904	0
406	20230817	133800	330176350	1904	1904	1904	1904	0
407	20230817	133700	330176350	1904	1904	1904	1904	0
408	20230817	133600	330176350	1904	1904	1904	1904	0
409	20230817	133500	330176350	1904	1902	1904	1902	501
410	20230817	133400	329223446	1904	1902	1904	1902	2056
411	20230817	133300	325312932	1904	1904	1904	1902	481
412	20230817	133200	324397262	1904	1904	1904	1904	100
413	20230817	133100	324206862	1904	1904	1904	1904	1
414	20230817	133000	324204958	1903	1901	1903	1901	5079
415	20230817	132900	314546317	1902	1902	1902	1902	0
416	20230817	132800	314546317	1902	1902	1902	1902	0
417	20230817	132700	314546317	1902	1902	1902	1902	0
418	20230817	132600	314546317	1902	1902	1902	1902	0
419	20230817	132500	314546317	1902	1899	1902	1899	114
420	20230817	132400	314329751	1900	1898	1900	1898	3
421	20230817	132300	314324054	1899	1900	1900	1899	708
422	20230817	132200	312978855	1900	1899	1900	1899	2
423	20230817	132100	312975056	1898	1898	1898	1898	1
424	20230817	132000	312973158	1900	1899	1900	1899	201
425	20230817	131900	312591259	1900	1900	1900	1900	1
426	20230817	131800	312589359	1897	1899	1899	1897	43
427	20230817	131700	312507779	1900	1900	1900	1900	0
428	20230817	131600	312507779	1900	1900	1900	1900	0
429	20230817	131500	312507779	1900	1900	1900	1900	0
430	20230817	131400	312507779	1900	1900	1900	1900	0
431	20230817	131300	312507779	1900	1900	1900	1900	15
432	20230817	131200	312479279	1902	1902	1902	1902	0
433	20230817	131100	312479279	1902	1902	1902	1902	2
434	20230817	131000	312475475	1903	1902	1903	1902	25
435	20230817	130900	312427924	1902	1902	1902	1902	0
436	20230817	130800	312427924	1902	1902	1902	1902	0
437	20230817	130700	312427924	1902	1902	1902	1902	0
438	20230817	130600	312427924	1902	1902	1902	1902	0
439	20230817	130500	312427924	1902	1902	1902	1902	0
440	20230817	130400	312427924	1902	1901	1902	1901	11
441	20230817	130300	312407003	1900	1900	1900	1900	0
442	20230817	130200	312407003	1900	1900	1900	1900	0
443	20230817	130100	312407003	1900	1900	1900	1900	2
444	20230817	130000	312403203	1903	1903	1903	1903	0
445	20230817	125900	312403203	1903	1903	1903	1903	0
446	20230817	125800	312403203	1903	1903	1903	1903	0
447	20230817	125700	312403203	1903	1900	1903	1900	10
448	20230817	125600	312384192	1901	1901	1901	1901	1
449	20230817	125500	312382291	1903	1903	1903	1903	0
450	20230817	125400	312382291	1903	1903	1903	1903	0
451	20230817	125300	312382291	1903	1903	1903	1903	3
452	20230817	125200	312376582	1900	1900	1900	1900	13
453	20230817	125100	312351882	1903	1903	1903	1903	0
454	20230817	125000	312351882	1903	1903	1903	1903	2
455	20230817	124900	312348076	1903	1903	1903	1903	17
456	20230817	124800	312315725	1904	1897	1904	1897	117
457	20230817	124700	312093629	1904	1904	1904	1904	1
458	20230817	124600	312091725	1904	1904	1904	1904	0
459	20230817	124500	312091725	1904	1904	1904	1904	0
460	20230817	124400	312091725	1904	1904	1904	1904	0
461	20230817	124300	312091725	1904	1904	1904	1904	0
462	20230817	124200	312091725	1904	1904	1904	1904	0
463	20230817	124100	312091725	1904	1904	1904	1904	0
464	20230817	124000	312091725	1904	1904	1904	1904	0
465	20230817	123900	312091725	1904	1904	1904	1904	0
466	20230817	123800	312091725	1904	1904	1904	1904	0
467	20230817	123700	312091725	1904	1904	1904	1904	3
468	20230817	123600	312086013	1900	1900	1900	1900	0
469	20230817	123500	312086013	1900	1900	1900	1900	0
470	20230817	123400	312086013	1900	1901	1901	1900	2
471	20230817	123300	312082212	1902	1902	1902	1902	53
472	20230817	123200	311981406	1901	1901	1901	1901	0
473	20230817	123100	311981406	1901	1901	1901	1901	0
474	20230817	123000	311981406	1901	1901	1901	1901	0
475	20230817	122900	311981406	1901	1904	1904	1901	218
476	20230817	122800	311566628	1904	1904	1904	1904	0
477	20230817	122700	311566628	1904	1904	1904	1904	0
478	20230817	122600	311566628	1904	1900	1904	1900	919
479	20230817	122500	309816892	1900	1900	1900	1900	1000
480	20230817	122400	307916892	1896	1896	1896	1896	466
481	20230817	122300	307033356	1896	1896	1896	1896	20
482	20230817	122200	306995436	1896	1896	1896	1896	425
483	20230817	122100	306189636	1896	1897	1897	1896	136
484	20230817	122000	305931779	1900	1900	1900	1900	0
485	20230817	121900	305931779	1900	1900	1900	1900	0
486	20230817	121800	305931779	1900	1902	1902	1900	4
487	20230817	121700	305924177	1903	1903	1903	1903	68
488	20230817	121600	305794773	1903	1902	1903	1902	2
489	20230817	121500	305790968	1903	1903	1903	1903	0
490	20230817	121400	305790968	1903	1903	1903	1903	0
491	20230817	121300	305790968	1903	1903	1903	1903	0
492	20230817	121200	305790968	1903	1902	1903	1902	2
493	20230817	121100	305787163	1901	1898	1901	1898	32
494	20230817	121000	305726366	1898	1895	1898	1895	4
495	20230817	120900	305718780	1897	1900	1900	1897	2
496	20230817	120800	305714983	1900	1900	1900	1900	1
497	20230817	120700	305713083	1892	1895	1895	1892	249
498	20230817	120600	305241668	1900	1900	1900	1900	60
499	20230817	120500	305127668	1900	1900	1900	1900	0
500	20230817	120400	305127668	1900	1900	1900	1900	0
501	20230817	120300	305127668	1900	1900	1900	1900	0
502	20230817	120200	305127668	1900	1900	1900	1900	0
503	20230817	120100	305127668	1900	1900	1900	1900	0
504	20230817	120000	305127668	1900	1900	1900	1900	0
505	20230817	115900	305127668	1900	1900	1900	1900	100
506	20230817	115800	304937668	1900	1900	1900	1900	10
507	20230817	115700	304918668	1900	1900	1900	1900	0
508	20230817	115600	304918668	1900	1900	1900	1900	800
509	20230817	115500	303398668	1903	1903	1903	1903	2
510	20230817	115400	303394862	1903	1903	1903	1903	1000
511	20230817	115300	301491862	1903	1903	1903	1903	0
512	20230817	115200	301491862	1903	1903	1903	1903	2
513	20230817	115100	301488056	1892	1900	1903	1892	13
514	20230817	115000	301463405	1903	1900	1903	1900	13
515	20230817	114900	301438699	1900	1899	1900	1899	1000
516	20230817	114800	299538709	1900	1900	1900	1900	0
517	20230817	114700	299538709	1900	1900	1900	1900	0
518	20230817	114600	299538709	1900	1895	1900	1895	7
519	20230817	114500	299525426	1894	1894	1894	1894	2
520	20230817	114400	299521638	1893	1893	1893	1893	0
521	20230817	114300	299521638	1893	1893	1893	1893	1
522	20230817	114200	299519745	1903	1894	1903	1894	1611
523	20230817	114100	296460461	1893	1903	1903	1893	6
524	20230817	114000	296449053	1903	1894	1903	1894	10
525	20230817	113900	296430068	1892	1892	1892	1892	172
526	20230817	113800	296104644	1892	1892	1892	1892	24
527	20230817	113700	296059236	1892	1891	1892	1891	675
528	20230817	113600	294782588	1890	1890	1890	1890	0
529	20230817	113500	294782588	1890	1890	1890	1890	0
530	20230817	113400	294782588	1890	1890	1890	1890	15
531	20230817	113300	294754238	1890	1890	1890	1890	485
532	20230817	113200	293837588	1891	1891	1891	1891	0
533	20230817	113100	293837588	1891	1891	1891	1891	0
534	20230817	113000	293837588	1891	1891	1891	1891	0
535	20230817	112900	293837588	1891	1891	1891	1891	19
536	20230817	112800	293801659	1891	1892	1892	1891	605
537	20230817	112700	292657549	1892	1892	1892	1892	355
538	20230817	112600	291985889	1892	1893	1893	1892	1171
539	20230817	112500	289769686	1904	1904	1904	1904	0
540	20230817	112400	289769686	1904	1904	1904	1904	530
541	20230817	112300	288760566	1904	1904	1904	1904	20
542	20230817	112200	288722486	1907	1907	1907	1907	0
543	20230817	112100	288722486	1907	1907	1907	1907	0
544	20230817	112000	288722486	1907	1907	1907	1907	0
545	20230817	111900	288722486	1907	1907	1907	1907	137
546	20230817	111800	288461227	1908	1892	1908	1892	2170
547	20230817	111700	284354244	1892	1892	1892	1892	543
548	20230817	111600	283326888	1892	1892	1892	1892	0
549	20230817	111500	283326888	1892	1892	1892	1892	0
550	20230817	111400	283326888	1892	1892	1892	1892	0
551	20230817	111300	283326888	1892	1887	1892	1881	346
552	20230817	111200	282673620	1889	1889	1889	1889	0
553	20230817	111100	282673620	1889	1881	1889	1881	5000
554	20230817	111000	273247722	1881	1880	1881	1880	1000
555	20230817	110900	271367014	1879	1879	1879	1879	300
556	20230817	110800	270803314	1880	1880	1880	1880	0
557	20230817	110700	270803314	1880	1881	1881	1880	110
558	20230817	110600	270596510	1881	1881	1881	1881	0
559	20230817	110500	270596510	1881	1876	1881	1876	6
560	20230817	110400	270585239	1875	1875	1876	1875	3
561	20230817	110300	270579613	1881	1879	1881	1876	1536
562	20230817	110200	267693475	1879	1880	1880	1875	1287
563	20230817	110100	265275211	1881	1874	1881	1874	8
564	20230817	110000	265260191	1873	1873	1873	1873	1
565	20230817	105900	265258318	1883	1883	1883	1883	1
566	20230817	105800	265256435	1882	1873	1882	1873	225
567	20230817	105700	264833448	1872	1871	1872	1870	7458
568	20230817	105600	250876453	1872	1872	1872	1872	3309
569	20230817	105500	244682005	1872	1872	1872	1872	503
570	20230817	105400	243740389	1880	1873	1880	1873	8
571	20230817	105300	243725377	1883	1874	1883	1874	10
572	20230817	105200	243706592	1883	1883	1883	1883	0
573	20230817	105100	243706592	1883	1883	1883	1883	4
574	20230817	105000	243699060	1883	1871	1883	1871	1119
575	20230817	104900	241596189	1871	1870	1871	1870	1372
576	20230817	104800	239029647	1870	1870	1870	1870	72
577	20230817	104700	238895007	1870	1870	1870	1870	0
578	20230817	104600	238895007	1870	1870	1870	1870	3
579	20230817	104500	238889397	1870	1870	1870	1870	0
580	20230817	104400	238889397	1870	1870	1870	1870	12
581	20230817	104300	238866957	1871	1871	1871	1871	1598
582	20230817	104200	235877099	1880	1865	1880	1865	2546
583	20230817	104100	231114145	1865	1865	1865	1865	414
584	20230817	104000	230342035	1865	1865	1865	1865	456
585	20230817	103900	229491595	1865	1866	1866	1865	35
586	20230817	103800	229426286	1866	1866	1866	1866	95
587	20230817	103700	229249016	1865	1865	1865	1865	200
588	20230817	103600	228876016	1865	1865	1865	1865	100
589	20230817	103500	228689516	1866	1866	1866	1866	0
590	20230817	103400	228689516	1866	1866	1866	1866	497
591	20230817	103300	227762114	1871	1866	1871	1866	11
592	20230817	103200	227741570	1866	1870	1871	1866	38
593	20230817	103100	227670608	1871	1871	1871	1871	50
594	20230817	103000	227577058	1871	1870	1871	1870	3
595	20230817	102900	227571447	1871	1865	1871	1865	72
596	20230817	102800	227436902	1865	1865	1865	1865	0
597	20230817	102700	227436902	1865	1866	1866	1861	967
598	20230817	102600	225636477	1865	1865	1865	1865	18
599	20230817	102500	225602907	1867	1867	1867	1867	5
600	20230817	102400	225593572	1868	1868	1868	1867	3274
601	20230817	102300	219477762	1868	1863	1868	1863	39
602	20230817	102200	219404941	1861	1861	1861	1861	0
603	20230817	102100	219404941	1861	1867	1867	1861	3262
604	20230817	102000	213328792	1867	1876	1876	1867	1088
605	20230817	101900	211296122	1868	1871	1877	1868	2590
606	20230817	101800	206454824	1879	1879	1879	1879	0
607	20230817	101700	206454824	1879	1878	1879	1878	106
608	20230817	101600	206255669	1879	1879	1879	1879	0
609	20230817	101500	206255669	1879	1879	1879	1879	301
610	20230817	101400	205690090	1869	1869	1869	1869	0
611	20230817	101300	205690090	1869	1873	1873	1869	2500
612	20230817	101200	201016165	1880	1880	1880	1880	0
613	20230817	101100	201016165	1880	1879	1880	1879	2
614	20230817	101000	201012406	1880	1879	1880	1879	2264
615	20230817	100900	196756089	1879	1879	1879	1879	501
616	20230817	100800	195814710	1872	1872	1872	1872	2
617	20230817	100700	195810966	1874	1872	1874	1872	5291
618	20230817	100600	185904320	1872	1872	1872	1872	177
619	20230817	100500	185572976	1874	1874	1874	1874	1200
620	20230817	100400	183324176	1870	1872	1872	1870	1919
621	20230817	100300	179733550	1872	1873	1873	1872	1725
622	20230817	100200	176502900	1874	1874	1874	1874	1
623	20230817	100100	176501026	1873	1874	1874	1873	1406
624	20230817	100000	173866382	1878	1878	1879	1878	6
625	20230817	095900	173855113	1875	1875	1875	1875	1000
626	20230817	095800	171980113	1879	1879	1879	1879	0
627	20230817	095700	171980113	1879	1878	1879	1878	25
628	20230817	095600	171933157	1878	1874	1878	1874	88
629	20230817	095500	171768241	1874	1875	1875	1874	381
630	20230817	095400	171053870	1875	1875	1875	1875	0
631	20230817	095300	171053870	1875	1877	1877	1875	4555
632	20230817	095200	162510387	1877	1879	1880	1877	305
633	20230817	095100	161937345	1880	1878	1880	1878	20
634	20230817	095000	161899747	1877	1877	1877	1877	458
635	20230817	094900	161040081	1880	1879	1880	1879	1353
636	20230817	094800	158496501	1879	1879	1879	1879	301
637	20230817	094700	157930922	1873	1875	1875	1873	290
638	20230817	094600	157387404	1879	1879	1879	1879	60
639	20230817	094500	157274664	1880	1880	1880	1880	300
640	20230817	094400	156710664	1874	1874	1874	1874	17
641	20230817	094300	156678806	1875	1880	1880	1875	3
642	20230817	094200	156673176	1880	1880	1880	1880	10
643	20230817	094100	156654376	1880	1880	1881	1880	100
644	20230817	094000	156466372	1880	1880	1880	1880	508
645	20230817	093900	155511332	1880	1880	1880	1880	52
646	20230817	093800	155413572	1880	1880	1880	1880	2
647	20230817	093700	155409812	1880	1871	1880	1871	519
648	20230817	093600	154434260	1871	1859	1871	1858	2935
649	20230817	093500	148966205	1858	1880	1880	1858	5958
650	20230817	093400	137864322	1870	1871	1871	1870	1600
651	20230817	093300	134872008	1881	1871	1883	1870	1456
652	20230817	093200	132148257	1871	1870	1871	1870	129
653	20230817	093100	131906926	1871	1889	1889	1871	12206
654	20230817	093000	109068729	1889	1877	1889	1870	3511
655	20230817	092900	102481217	1888	1876	1889	1876	75
656	20230817	092800	102339892	1875	1881	1895	1875	3115
657	20230817	092700	96486856	1894	1884	1894	1880	3038
658	20230817	092600	90773817	1895	1895	1895	1895	1
659	20230817	092500	90771922	1882	1895	1895	1882	55
660	20230817	092400	90667879	1894	1882	1894	1880	2030
661	20230817	092300	86850304	1882	1885	1885	1881	2876
662	20230817	092200	81433224	1895	1887	1895	1884	10216
663	20230817	092100	62170805	1886	1887	1887	1886	1143
664	20230817	092000	60014028	1887	1895	1895	1887	1827
665	20230817	091900	56566413	1887	1887	1887	1886	172
666	20230817	091800	56241865	1885	1893	1893	1885	4776
667	20230817	091700	47219573	1893	1896	1897	1893	2714
668	20230817	091600	42075787	1894	1894	1894	1894	747
669	20230817	091500	40660969	1894	1892	1894	1892	49
670	20230817	091400	40568209	1892	1894	1894	1892	496
671	20230817	091300	39629490	1894	1891	1898	1891	22
672	20230817	091200	39587821	1891	1891	1899	1891	118
673	20230817	091100	39364675	1891	1899	1916	1891	3303
674	20230817	091000	33101250	1916	1899	1916	1899	55
675	20230817	090900	32996782	1899	1902	1902	1895	1536
676	20230817	090800	30078256	1903	1905	1905	1903	724
677	20230817	090700	28700330	1905	1909	1917	1905	58
678	20230817	090600	28589782	1910	1913	1917	1905	118
679	20230817	090500	28364401	1915	1919	1938	1915	1782
680	20230817	090400	24947317	1938	1919	1938	1919	29
681	20230817	090300	24891647	1938	1918	1938	1918	587
682	20230817	090200	23765721	1918	1917	1918	1917	46
683	20230817	090100	23677507	1938	1920	1938	1920	44
684	20230817	090000	23592909	1920	1930	1938	1920	12225