KissMeData/073560/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193200	2001374226	1900	1900	1900	1900	15095
3	20230823	193100	2001374226	1900	1900	1900	1900	0
4	20230823	193000	2001374226	1900	1900	1900	1900	0
5	20230823	192900	2001374226	1900	1900	1900	1900	0
6	20230823	192800	2001374226	1900	1900	1900	1900	0
7	20230823	192700	2001374226	1900	1900	1900	1900	0
8	20230823	192600	2001374226	1900	1900	1900	1900	0
9	20230823	192500	2001374226	1900	1900	1900	1900	0
10	20230823	192400	2001374226	1900	1900	1900	1900	0
11	20230823	192300	2001374226	1900	1900	1900	1900	0
12	20230823	192200	2001374226	1900	1900	1900	1900	0
13	20230823	192100	2001374226	1900	1900	1900	1900	0
14	20230823	192000	2001374226	1900	1900	1900	1900	0
15	20230823	191900	2001374226	1900	1900	1900	1900	0
16	20230823	191800	2001374226	1900	1900	1900	1900	0
17	20230823	191700	2001374226	1900	1900	1900	1900	0
18	20230823	191600	2001374226	1900	1900	1900	1900	0
19	20230823	191500	2001374226	1900	1900	1900	1900	0
20	20230823	191400	2001374226	1900	1900	1900	1900	0
21	20230823	191300	2001374226	1900	1900	1900	1900	0
22	20230823	191200	2001374226	1900	1900	1900	1900	0
23	20230823	191100	2001374226	1900	1900	1900	1900	0
24	20230823	191000	2001374226	1900	1900	1900	1900	0
25	20230823	190900	2001374226	1900	1900	1900	1900	0
26	20230823	190800	2001374226	1900	1900	1900	1900	0
27	20230823	190700	2001374226	1900	1900	1900	1900	0
28	20230823	190600	2001374226	1900	1900	1900	1900	0
29	20230823	190500	2001374226	1900	1900	1900	1900	0
30	20230823	190400	2001374226	1900	1900	1900	1900	0
31	20230823	190300	2001374226	1900	1900	1900	1900	0
32	20230823	190200	2001374226	1900	1900	1900	1900	15095
33	20230823	190100	2001374226	1900	1900	1900	1900	0
34	20230823	190000	2001374226	1900	1900	1900	1900	0
35	20230823	185900	2001374226	1900	1900	1900	1900	0
36	20230823	185800	2001374226	1900	1900	1900	1900	0
37	20230823	185700	2001374226	1900	1900	1900	1900	0
38	20230823	185600	2001374226	1900	1900	1900	1900	0
39	20230823	185500	2001374226	1900	1900	1900	1900	0
40	20230823	185400	2001374226	1900	1900	1900	1900	0
41	20230823	185300	2001374226	1900	1900	1900	1900	0
42	20230823	185200	2001374226	1900	1900	1900	1900	0
43	20230823	185100	2001374226	1900	1900	1900	1900	0
44	20230823	185000	2001374226	1900	1900	1900	1900	0
45	20230823	184900	2001374226	1900	1900	1900	1900	0
46	20230823	184800	2001374226	1900	1900	1900	1900	0
47	20230823	184700	2001374226	1900	1900	1900	1900	0
48	20230823	184600	2001374226	1900	1900	1900	1900	0
49	20230823	184500	2001374226	1900	1900	1900	1900	0
50	20230823	184400	2001374226	1900	1900	1900	1900	0
51	20230823	184300	2001374226	1900	1900	1900	1900	0
52	20230823	184200	2001374226	1900	1900	1900	1900	0
53	20230823	184100	2001374226	1900	1900	1900	1900	0
54	20230823	184000	2001374226	1900	1900	1900	1900	0
55	20230823	183900	2001374226	1900	1900	1900	1900	0
56	20230823	183800	2001374226	1900	1900	1900	1900	0
57	20230823	183700	2001374226	1900	1900	1900	1900	0
58	20230823	183600	2001374226	1900	1900	1900	1900	0
59	20230823	183500	2001374226	1900	1900	1900	1900	0
60	20230823	183400	2001374226	1900	1900	1900	1900	0
61	20230823	183300	2001374226	1900	1900	1900	1900	0
62	20230823	183200	2001374226	1900	1900	1900	1900	15095
63	20230823	183100	2001374226	1900	1900	1900	1900	0
64	20230823	183000	2001374226	1900	1900	1900	1900	0
65	20230823	182900	2001374226	1900	1900	1900	1900	0
66	20230823	182800	2001374226	1900	1900	1900	1900	0
67	20230823	182700	2001374226	1900	1900	1900	1900	0
68	20230823	182600	2001374226	1900	1900	1900	1900	0
69	20230823	182500	2001374226	1900	1900	1900	1900	0
70	20230823	182400	2001374226	1900	1900	1900	1900	0
71	20230823	182300	2001374226	1900	1900	1900	1900	0
72	20230823	182200	2001374226	1900	1900	1900	1900	0
73	20230823	182100	2001374226	1900	1900	1900	1900	0
74	20230823	182000	2001374226	1900	1900	1900	1900	0
75	20230823	181900	2001374226	1900	1900	1900	1900	0
76	20230823	181800	2001374226	1900	1900	1900	1900	0
77	20230823	181700	2001374226	1900	1900	1900	1900	0
78	20230823	181600	2001374226	1900	1900	1900	1900	0
79	20230823	181500	2001374226	1900	1900	1900	1900	0
80	20230823	181400	2001374226	1900	1900	1900	1900	0
81	20230823	181300	2001374226	1900	1900	1900	1900	0
82	20230823	181200	2001374226	1900	1900	1900	1900	0
83	20230823	181100	2001374226	1900	1900	1900	1900	0
84	20230823	181000	2001374226	1900	1900	1900	1900	0
85	20230823	180900	2001374226	1900	1900	1900	1900	0
86	20230823	180800	2001374226	1900	1900	1900	1900	0
87	20230823	180700	2001374226	1900	1900	1900	1900	0
88	20230823	180600	2001374226	1900	1900	1900	1900	0
89	20230823	180500	2001374226	1900	1900	1900	1900	0
90	20230823	180400	2001374226	1900	1900	1900	1900	0
91	20230823	180300	2001374226	1900	1900	1900	1900	0
92	20230823	180200	2001374226	1900	1900	1900	1900	15095
93	20230823	180100	2001374226	1900	1900	1900	1900	0
94	20230823	180000	2001374226	1900	1900	1900	1900	0
95	20230823	175900	2001374226	1900	1900	1900	1900	0
96	20230823	175800	2001374226	1900	1900	1900	1900	0
97	20230823	175700	2001374226	1900	1900	1900	1900	0
98	20230823	175600	2001374226	1900	1900	1900	1900	0
99	20230823	175500	2001374226	1900	1900	1900	1900	0
100	20230823	175400	2001374226	1900	1900	1900	1900	0
101	20230823	175300	2001374226	1900	1900	1900	1900	0
102	20230823	175200	2001374226	1900	1900	1900	1900	0
103	20230823	175100	2001374226	1900	1900	1900	1900	0
104	20230823	175000	2001374226	1900	1900	1900	1900	0
105	20230823	174900	2001374226	1900	1900	1900	1900	0
106	20230823	174800	2001374226	1900	1900	1900	1900	0
107	20230823	174700	2001374226	1900	1900	1900	1900	0
108	20230823	174600	2001374226	1900	1900	1900	1900	0
109	20230823	174500	2001374226	1900	1900	1900	1900	0
110	20230823	174400	2001374226	1900	1900	1900	1900	0
111	20230823	174300	2001374226	1900	1900	1900	1900	0
112	20230823	174200	2001374226	1900	1900	1900	1900	0
113	20230823	174100	2001374226	1900	1900	1900	1900	0
114	20230823	174000	2001374226	1900	1900	1900	1900	0
115	20230823	173900	2001374226	1900	1900	1900	1900	0
116	20230823	173800	2001374226	1900	1900	1900	1900	0
117	20230823	173700	2001374226	1900	1900	1900	1900	0
118	20230823	173600	2001374226	1900	1900	1900	1900	0
119	20230823	173500	2001374226	1900	1900	1900	1900	0
120	20230823	173400	2001374226	1900	1900	1900	1900	0
121	20230823	173300	2001374226	1900	1900	1900	1900	0
122	20230823	173200	2001374226	1900	1900	1900	1900	15095
123	20230823	173100	2001374226	1900	1900	1900	1900	0
124	20230823	173000	2001374226	1900	1900	1900	1900	0
125	20230823	172900	2001374226	1900	1900	1900	1900	0
126	20230823	172800	2001374226	1900	1900	1900	1900	0
127	20230823	172700	2001374226	1900	1900	1900	1900	0
128	20230823	172600	2001374226	1900	1900	1900	1900	0
129	20230823	172500	2001374226	1900	1900	1900	1900	0
130	20230823	172400	2001374226	1900	1900	1900	1900	0
131	20230823	172300	2001374226	1900	1900	1900	1900	0
132	20230823	172200	2001374226	1900	1900	1900	1900	0
133	20230823	172100	2001374226	1900	1900	1900	1900	0
134	20230823	172000	2001374226	1900	1900	1900	1900	0
135	20230823	171900	2001374226	1900	1900	1900	1900	0
136	20230823	171800	2001374226	1900	1900	1900	1900	0
137	20230823	171700	2001374226	1900	1900	1900	1900	0
138	20230823	171600	2001374226	1900	1900	1900	1900	0
139	20230823	171500	2001374226	1900	1900	1900	1900	0
140	20230823	171400	2001374226	1900	1900	1900	1900	0
141	20230823	171300	2001374226	1900	1900	1900	1900	0
142	20230823	171200	2001374226	1900	1900	1900	1900	0
143	20230823	171100	2001374226	1900	1900	1900	1900	0
144	20230823	171000	2001374226	1900	1900	1900	1900	0
145	20230823	170900	2001374226	1900	1900	1900	1900	0
146	20230823	170800	2001374226	1900	1900	1900	1900	0
147	20230823	170700	2001374226	1900	1900	1900	1900	0
148	20230823	170600	2001374226	1900	1900	1900	1900	0
149	20230823	170500	2001374226	1900	1900	1900	1900	0
150	20230823	170400	2001374226	1900	1900	1900	1900	0
151	20230823	170300	2001374226	1900	1900	1900	1900	0
152	20230823	170200	2001374226	1900	1900	1900	1900	15095
153	20230823	170100	2001374226	1900	1900	1900	1900	0
154	20230823	170000	2001374226	1900	1900	1900	1900	0
155	20230823	165900	2001374226	1900	1900	1900	1900	0
156	20230823	165800	2001374226	1900	1900	1900	1900	0
157	20230823	165700	2001374226	1900	1900	1900	1900	0
158	20230823	165600	2001374226	1900	1900	1900	1900	0
159	20230823	165500	2001374226	1900	1900	1900	1900	0
160	20230823	165400	2001374226	1900	1900	1900	1900	0
161	20230823	165300	2001374226	1900	1900	1900	1900	0
162	20230823	165200	2001374226	1900	1900	1900	1900	0
163	20230823	165100	2001374226	1900	1900	1900	1900	0
164	20230823	165000	2001374226	1900	1900	1900	1900	0
165	20230823	164900	2001374226	1900	1900	1900	1900	0
166	20230823	164800	2001374226	1900	1900	1900	1900	0
167	20230823	164700	2001374226	1900	1900	1900	1900	0
168	20230823	164600	2001374226	1900	1900	1900	1900	0
169	20230823	164500	2001374226	1900	1900	1900	1900	0
170	20230823	164400	2001374226	1900	1900	1900	1900	0
171	20230823	164300	2001374226	1900	1900	1900	1900	0
172	20230823	164200	2001374226	1900	1900	1900	1900	0
173	20230823	164100	2001374226	1900	1900	1900	1900	0
174	20230823	164000	2001374226	1900	1900	1900	1900	0
175	20230823	163900	2001374226	1900	1900	1900	1900	0
176	20230823	163800	2001374226	1900	1900	1900	1900	0
177	20230823	163700	2001374226	1900	1900	1900	1900	0
178	20230823	163600	2001374226	1900	1900	1900	1900	0
179	20230823	163500	2001374226	1900	1900	1900	1900	0
180	20230823	163400	2001374226	1900	1900	1900	1900	0
181	20230823	163300	2001374226	1900	1900	1900	1900	0
182	20230823	163200	2001374226	1900	1900	1900	1900	15095
183	20230823	163100	2001374226	1900	1900	1900	1900	0
184	20230823	163000	2001374226	1900	1900	1900	1900	0
185	20230823	162900	2001374226	1900	1900	1900	1900	0
186	20230823	162800	2001374226	1900	1900	1900	1900	0
187	20230823	162700	2001374226	1900	1900	1900	1900	0
188	20230823	162600	2001374226	1900	1900	1900	1900	0
189	20230823	162500	2001374226	1900	1900	1900	1900	0
190	20230823	162400	2001374226	1900	1900	1900	1900	0
191	20230823	162300	2001374226	1900	1900	1900	1900	0
192	20230823	162200	2001374226	1900	1900	1900	1900	0
193	20230823	162100	2001374226	1900	1900	1900	1900	0
194	20230823	162000	2001374226	1900	1900	1900	1900	0
195	20230823	161900	2001374226	1900	1900	1900	1900	0
196	20230823	161800	2001374226	1900	1900	1900	1900	0
197	20230823	161700	2001374226	1900	1900	1900	1900	0
198	20230823	161600	2001374226	1900	1900	1900	1900	0
199	20230823	161500	2001374226	1900	1900	1900	1900	0
200	20230823	161400	2001374226	1900	1900	1900	1900	0
201	20230823	161300	2001374226	1900	1900	1900	1900	0
202	20230823	161200	2001374226	1900	1900	1900	1900	0
203	20230823	161100	2001374226	1900	1900	1900	1900	0
204	20230823	161000	2001374226	1900	1900	1900	1900	0
205	20230823	160900	2001374226	1900	1900	1900	1900	0
206	20230823	160800	2001374226	1900	1900	1900	1900	0
207	20230823	160700	2001374226	1900	1900	1900	1900	0
208	20230823	160600	2001374226	1900	1900	1900	1900	0
209	20230823	160500	2001374226	1900	1900	1900	1900	0
210	20230823	160400	2001374226	1900	1900	1900	1900	0
211	20230823	160300	2001374226	1900	1900	1900	1900	0
212	20230823	160200	2001374226	1900	1900	1900	1900	15095
213	20230823	160100	2001374226	1900	1900	1900	1900	0
214	20230823	160000	2001374226	1900	1900	1900	1900	0
215	20230823	155900	2001374226	1900	1900	1900	1900	0
216	20230823	155800	2001374226	1900	1900	1900	1900	0
217	20230823	155700	2001374226	1900	1900	1900	1900	0
218	20230823	155600	2001374226	1900	1900	1900	1900	0
219	20230823	155500	2001374226	1900	1900	1900	1900	0
220	20230823	155400	2001374226	1900	1900	1900	1900	0
221	20230823	155300	2001374226	1900	1900	1900	1900	0
222	20230823	155200	2001374226	1900	1900	1900	1900	0
223	20230823	155100	2001374226	1900	1900	1900	1900	0
224	20230823	155000	2001374226	1900	1900	1900	1900	0
225	20230823	154900	2001374226	1900	1900	1900	1900	0
226	20230823	154800	2001374226	1900	1900	1900	1900	0
227	20230823	154700	2001374226	1900	1900	1900	1900	0
228	20230823	154600	2001374226	1900	1900	1900	1900	0
229	20230823	154500	2001374226	1900	1900	1900	1900	0
230	20230823	154400	2001374226	1900	1900	1900	1900	0
231	20230823	154300	2001374226	1900	1900	1900	1900	0
232	20230823	154200	2001374226	1900	1900	1900	1900	0
233	20230823	154100	2001374226	1900	1900	1900	1900	0
234	20230823	154000	2001374226	1900	1900	1900	1900	0
235	20230823	153900	2001374226	1900	1900	1900	1900	0
236	20230823	153800	2001374226	1900	1900	1900	1900	0
237	20230823	153700	2001374226	1900	1900	1900	1900	0
238	20230823	153600	2001374226	1900	1900	1900	1900	0
239	20230823	153500	2001374226	1900	1900	1900	1900	0
240	20230823	153400	2001374226	1900	1900	1900	1900	0
241	20230823	153300	2001374226	1900	1900	1900	1900	0
242	20230823	153200	2001374226	1900	1900	1900	1900	15095
243	20230823	153100	2001374226	1900	1900	1900	1900	0
244	20230823	153000	2001374226	1900	1900	1900	1900	15095
245	20230823	152900	1972693726	1900	1900	1900	1900	0
246	20230823	152800	1972693726	1900	1900	1900	1900	0
247	20230823	152700	1972693726	1900	1900	1900	1900	0
248	20230823	152600	1972693726	1900	1900	1900	1900	0
249	20230823	152500	1972693726	1900	1900	1900	1900	0
250	20230823	152400	1972693726	1900	1900	1900	1900	0
251	20230823	152300	1972693726	1900	1900	1900	1900	0
252	20230823	152200	1972693726	1900	1900	1900	1900	0
253	20230823	152100	1972693726	1900	1900	1900	1900	0
254	20230823	152000	1972693726	1900	1900	1900	1900	0
255	20230823	151900	1972693726	1900	1900	1901	1894	10199
256	20230823	151800	1953351106	1895	1896	1900	1892	7470
257	20230823	151700	1939196200	1901	1900	1902	1896	9909
258	20230823	151600	1920404222	1902	1893	1903	1893	9296
259	20230823	151500	1902767451	1896	1896	1896	1892	1776
260	20230823	151400	1899404158	1891	1901	1901	1891	6012
261	20230823	151300	1888004422	1901	1904	1909	1901	14285
262	20230823	151200	1860783991	1904	1889	1904	1889	14590
263	20230823	151100	1833176420	1889	1888	1889	1886	6816
264	20230823	151000	1820302759	1886	1886	1889	1886	1953
265	20230823	150900	1816614901	1889	1889	1889	1887	80
266	20230823	150800	1816463801	1888	1883	1888	1883	3931
267	20230823	150700	1809056729	1883	1883	1883	1878	5719
268	20230823	150600	1798290629	1883	1883	1883	1881	460
269	20230823	150500	1797425049	1883	1883	1883	1881	1492
270	20230823	150400	1794616413	1881	1883	1883	1881	41
271	20230823	150300	1794539212	1883	1883	1883	1883	25
272	20230823	150200	1794492137	1883	1883	1883	1883	3150
273	20230823	150100	1788560687	1885	1885	1885	1885	0
274	20230823	150000	1788560687	1885	1886	1886	1884	102
275	20230823	145900	1788368450	1886	1886	1886	1886	276
276	20230823	145800	1787847914	1886	1887	1887	1886	1691
277	20230823	145700	1784658187	1889	1886	1889	1886	5651
278	20230823	145600	1773991597	1887	1886	1890	1886	3038
279	20230823	145500	1768253683	1885	1884	1885	1884	962
280	20230823	145400	1766440321	1880	1884	1885	1880	538
281	20230823	145300	1765427524	1884	1877	1884	1877	2432
282	20230823	145200	1760859770	1876	1875	1876	1875	1287
283	20230823	145100	1758446350	1875	1874	1875	1869	3304
284	20230823	145000	1752267651	1876	1874	1876	1874	410
285	20230823	144900	1751499101	1869	1877	1877	1869	358
286	20230823	144800	1750829090	1878	1878	1878	1878	169
287	20230823	144700	1750511708	1879	1879	1879	1865	3012
288	20230823	144600	1744885899	1870	1885	1885	1869	4438
289	20230823	144500	1736566187	1885	1890	1890	1885	224
290	20230823	144400	1736143721	1890	1894	1894	1886	1418
291	20230823	144300	1733464964	1895	1905	1905	1895	4965
292	20230823	144200	1724045703	1905	1908	1908	1899	7335
293	20230823	144100	1710087921	1908	1907	1910	1901	29981
294	20230823	144000	1652873389	1909	1909	1912	1908	6352
295	20230823	143900	1640742308	1910	1894	1910	1893	32882
296	20230823	143800	1578139703	1894	1893	1894	1893	1097
297	20230823	143700	1576062585	1894	1892	1894	1892	5614
298	20230823	143600	1565439899	1892	1891	1893	1890	3557
299	20230823	143500	1558710571	1891	1882	1891	1878	12287
300	20230823	143400	1535529183	1881	1877	1881	1869	3610
301	20230823	143300	1528750689	1877	1877	1877	1877	0
302	20230823	143200	1528750689	1877	1877	1877	1877	14
303	20230823	143100	1528724411	1877	1876	1877	1871	1767
304	20230823	143000	1525416697	1876	1876	1876	1876	0
305	20230823	142900	1525416697	1876	1876	1876	1876	0
306	20230823	142800	1525416697	1876	1874	1878	1874	998
307	20230823	142700	1523545435	1873	1873	1873	1873	210
308	20230823	142600	1523152105	1874	1874	1874	1874	0
309	20230823	142500	1523152105	1874	1868	1874	1868	2
310	20230823	142400	1523148363	1874	1868	1874	1868	3
311	20230823	142300	1523142753	1874	1868	1874	1868	3002
312	20230823	142200	1517535005	1874	1874	1874	1874	1
313	20230823	142100	1517533131	1869	1869	1869	1868	1838
314	20230823	142000	1514098710	1869	1869	1869	1869	1314
315	20230823	141900	1511642844	1869	1869	1869	1869	0
316	20230823	141800	1511642844	1869	1870	1870	1869	182
317	20230823	141700	1511302596	1874	1874	1874	1874	350
318	20230823	141600	1510646696	1874	1874	1874	1874	0
319	20230823	141500	1510646696	1874	1874	1874	1874	0
320	20230823	141400	1510646696	1874	1874	1874	1874	0
321	20230823	141300	1510646696	1874	1874	1874	1874	16
322	20230823	141200	1510616712	1874	1874	1874	1874	2
323	20230823	141100	1510612964	1870	1870	1870	1870	0
324	20230823	141000	1510612964	1870	1870	1870	1870	400
325	20230823	140900	1509864964	1870	1870	1870	1870	100
326	20230823	140800	1509677964	1874	1874	1874	1874	170
327	20230823	140700	1509359384	1874	1874	1874	1874	0
328	20230823	140600	1509359384	1874	1874	1874	1874	0
329	20230823	140500	1509359384	1874	1874	1874	1874	0
330	20230823	140400	1509359384	1874	1874	1874	1874	150
331	20230823	140300	1509078284	1874	1874	1874	1874	100
332	20230823	140200	1508890884	1874	1874	1874	1874	100
333	20230823	140100	1508703484	1874	1874	1874	1874	5
334	20230823	140000	1508694114	1875	1875	1875	1875	0
335	20230823	135900	1508694114	1875	1875	1875	1875	0
336	20230823	135800	1508694114	1875	1875	1875	1875	5
337	20230823	135700	1508684739	1875	1875	1875	1875	0
338	20230823	135600	1508684739	1875	1875	1875	1875	1
339	20230823	135500	1508682864	1875	1875	1875	1875	0
340	20230823	135400	1508682864	1875	1875	1875	1875	2
341	20230823	135300	1508679114	1865	1865	1865	1865	0
342	20230823	135200	1508679114	1865	1869	1869	1865	165
343	20230823	135100	1508371175	1877	1877	1877	1877	0
344	20230823	135000	1508371175	1877	1877	1877	1877	150
345	20230823	134900	1508089625	1879	1879	1879	1870	7475
346	20230823	134800	1494095450	1876	1882	1882	1876	1139
347	20230823	134700	1491958086	1883	1883	1883	1883	1
348	20230823	134600	1491956203	1876	1876	1876	1876	0
349	20230823	134500	1491956203	1876	1876	1876	1876	80
350	20230823	134400	1491806123	1884	1884	1884	1884	0
351	20230823	134300	1491806123	1884	1884	1884	1884	0
352	20230823	134200	1491806123	1884	1884	1884	1884	0
353	20230823	134100	1491806123	1884	1884	1884	1875	1410
354	20230823	134000	1489162337	1876	1876	1876	1876	1074
355	20230823	133900	1487147513	1877	1880	1885	1876	4907
356	20230823	133800	1477916800	1877	1877	1877	1877	54
357	20230823	133700	1477815442	1877	1877	1877	1877	623
358	20230823	133600	1476646071	1877	1877	1877	1877	874
359	20230823	133500	1475005573	1883	1884	1884	1877	935
360	20230823	133400	1473247036	1877	1881	1881	1877	2000
361	20230823	133300	1469490059	1885	1885	1885	1881	24
362	20230823	133200	1469444907	1881	1885	1885	1881	1511
363	20230823	133100	1466602676	1885	1885	1885	1885	0
364	20230823	133000	1466602676	1885	1885	1885	1885	0
365	20230823	132900	1466602676	1885	1885	1885	1885	0
366	20230823	132800	1466602676	1885	1885	1885	1885	0
367	20230823	132700	1466602676	1885	1884	1885	1881	249
368	20230823	132600	1466133906	1884	1884	1884	1884	1754
369	20230823	132500	1462829370	1885	1885	1885	1885	0
370	20230823	132400	1462829370	1885	1885	1885	1885	2
371	20230823	132300	1462825600	1881	1881	1881	1881	0
372	20230823	132200	1462825600	1881	1881	1881	1881	1477
373	20230823	132100	1460047363	1881	1881	1881	1881	852
374	20230823	132000	1458444751	1881	1881	1881	1881	370
375	20230823	131900	1457748781	1881	1881	1881	1881	0
376	20230823	131800	1457748781	1881	1881	1881	1881	159
377	20230823	131700	1457449702	1879	1879	1879	1879	16
378	20230823	131600	1457419638	1881	1880	1881	1879	4002
379	20230823	131500	1449898376	1880	1880	1880	1880	0
380	20230823	131400	1449898376	1880	1881	1881	1880	1707
381	20230823	131300	1446689075	1881	1881	1881	1881	402
382	20230823	131200	1445932913	1881	1881	1881	1881	1037
383	20230823	131100	1443982316	1885	1881	1885	1881	103
384	20230823	131000	1443788565	1881	1881	1881	1881	1882
385	20230823	130900	1440248523	1885	1881	1885	1881	1939
386	20230823	130800	1436601256	1881	1882	1882	1881	6119
387	20230823	130700	1425087322	1885	1885	1885	1885	3
388	20230823	130600	1425081667	1885	1885	1885	1885	0
389	20230823	130500	1425081667	1885	1885	1885	1885	200
390	20230823	130400	1424704667	1886	1888	1888	1886	892
391	20230823	130300	1423022332	1886	1886	1888	1886	1952
392	20230823	130200	1419340856	1887	1888	1888	1887	610
393	20230823	130100	1418189776	1889	1889	1889	1889	0
394	20230823	130000	1418189776	1889	1889	1889	1889	0
395	20230823	125900	1418189776	1889	1889	1889	1889	0
396	20230823	125800	1418189776	1889	1889	1889	1889	2
397	20230823	125700	1418185998	1889	1882	1889	1882	2494
398	20230823	125600	1413492276	1881	1881	1881	1881	1
399	20230823	125500	1413490395	1881	1881	1881	1881	376
400	20230823	125400	1412783139	1882	1882	1882	1882	2808
401	20230823	125300	1407498483	1882	1883	1883	1882	1000
402	20230823	125200	1405616358	1883	1883	1883	1883	100
403	20230823	125100	1405428058	1883	1883	1883	1883	1
404	20230823	125000	1405426175	1882	1885	1885	1882	205
405	20230823	124900	1405040094	1892	1892	1892	1892	0
406	20230823	124800	1405040094	1892	1892	1892	1892	0
407	20230823	124700	1405040094	1892	1892	1892	1892	0
408	20230823	124600	1405040094	1892	1892	1892	1892	0
409	20230823	124500	1405040094	1892	1892	1892	1892	13
410	20230823	124400	1405015498	1892	1893	1893	1882	2235
411	20230823	124300	1400804799	1892	1892	1892	1892	86
412	20230823	124200	1400642087	1887	1894	1894	1887	5268
413	20230823	124100	1390698847	1890	1892	1892	1890	6541
414	20230823	124000	1378330913	1893	1893	1893	1893	0
415	20230823	123900	1378330913	1893	1893	1893	1893	0
416	20230823	123800	1378330913	1893	1893	1893	1893	1989
417	20230823	123700	1374565736	1895	1894	1895	1894	585
418	20230823	123600	1373457170	1894	1894	1894	1894	44
419	20230823	123500	1373373834	1894	1894	1894	1894	135
420	20230823	123400	1373118144	1894	1887	1894	1887	11257
421	20230823	123300	1351852972	1887	1887	1887	1887	0
422	20230823	123200	1351852972	1887	1887	1887	1887	2
423	20230823	123100	1351849198	1882	1882	1882	1882	524
424	20230823	123000	1350863030	1888	1881	1888	1881	4
425	20230823	122900	1350855492	1881	1881	1881	1881	230
426	20230823	122800	1350422862	1880	1880	1880	1880	83
427	20230823	122700	1350266822	1888	1888	1888	1888	0
428	20230823	122600	1350266822	1888	1888	1888	1888	0
429	20230823	122500	1350266822	1888	1884	1888	1884	6001
430	20230823	122400	1338936938	1887	1880	1887	1880	3
431	20230823	122300	1338931284	1880	1887	1887	1880	405
432	20230823	122200	1338169877	1880	1887	1887	1880	315
433	20230823	122100	1337576627	1887	1887	1887	1887	0
434	20230823	122000	1337576627	1887	1887	1887	1887	0
435	20230823	121900	1337576627	1887	1887	1887	1887	948
436	20230823	121800	1335787751	1887	1887	1887	1887	0
437	20230823	121700	1335787751	1887	1887	1887	1887	0
438	20230823	121600	1335787751	1887	1887	1887	1887	0
439	20230823	121500	1335787751	1887	1887	1887	1887	1800
440	20230823	121400	1332391151	1887	1887	1887	1887	20
441	20230823	121300	1332353411	1887	1887	1887	1887	3
442	20230823	121200	1332347750	1887	1887	1887	1887	0
443	20230823	121100	1332347750	1887	1887	1887	1887	4
444	20230823	121000	1332340202	1880	1887	1887	1880	15
445	20230823	120900	1332311932	1879	1880	1880	1879	2005
446	20230823	120800	1328543938	1883	1884	1888	1880	533
447	20230823	120700	1327539710	1884	1884	1884	1884	2
448	20230823	120600	1327535942	1879	1879	1879	1879	0
449	20230823	120500	1327535942	1879	1884	1884	1879	1001
450	20230823	120400	1325654958	1880	1880	1880	1880	5
451	20230823	120300	1325645558	1880	1888	1888	1880	7
452	20230823	120200	1325632382	1879	1879	1879	1879	80
453	20230823	120100	1325482062	1888	1888	1888	1888	152
454	20230823	120000	1325195086	1889	1889	1889	1889	0
455	20230823	115900	1325195086	1889	1889	1889	1879	401
456	20230823	115800	1324438097	1889	1889	1889	1889	995
457	20230823	115700	1322558542	1889	1889	1889	1889	5
458	20230823	115600	1322549097	1890	1890	1890	1890	202
459	20230823	115500	1322167317	1886	1885	1886	1885	1226
460	20230823	115400	1319855455	1879	1879	1879	1879	100
461	20230823	115300	1319667555	1886	1879	1886	1879	63
462	20230823	115200	1319548744	1886	1886	1886	1886	0
463	20230823	115100	1319548744	1886	1879	1886	1879	1003
464	20230823	115000	1317664086	1879	1879	1879	1879	323
465	20230823	114900	1317057169	1879	1879	1879	1879	0
466	20230823	114800	1317057169	1879	1879	1879	1879	0
467	20230823	114700	1317057169	1879	1887	1887	1879	726
468	20230823	114600	1315688953	1886	1886	1886	1886	4
469	20230823	114500	1315681409	1887	1887	1887	1887	110
470	20230823	114400	1315473839	1890	1890	1890	1890	1
471	20230823	114300	1315471949	1879	1890	1890	1879	1843
472	20230823	114200	1312008909	1879	1879	1879	1879	415
473	20230823	114100	1311229124	1890	1890	1890	1890	0
474	20230823	114000	1311229124	1890	1889	1890	1889	2647
475	20230823	113900	1306227476	1889	1889	1889	1889	0
476	20230823	113800	1306227476	1889	1889	1889	1889	1
477	20230823	113700	1306225587	1879	1880	1880	1879	5000
478	20230823	113600	1296829827	1880	1880	1880	1880	4
479	20230823	113500	1296822307	1881	1881	1881	1881	0
480	20230823	113400	1296822307	1881	1882	1882	1881	1399
481	20230823	113300	1294189419	1882	1885	1885	1882	6229
482	20230823	113200	1282462742	1897	1897	1897	1897	5
483	20230823	113100	1282453257	1897	1897	1897	1897	0
484	20230823	113000	1282453257	1897	1885	1897	1885	23
485	20230823	112900	1282409890	1885	1886	1886	1885	10
486	20230823	112800	1282391031	1899	1898	1899	1885	1003
487	20230823	112700	1280486849	1899	1899	1899	1899	0
488	20230823	112600	1280486849	1899	1899	1899	1899	240
489	20230823	112500	1280031089	1900	1900	1900	1900	501
490	20230823	112400	1279079189	1900	1890	1900	1890	2346
491	20230823	112300	1274628707	1890	1890	1890	1890	57
492	20230823	112200	1274520977	1884	1886	1886	1884	2377
493	20230823	112100	1270042283	1887	1887	1887	1887	376
494	20230823	112000	1269332771	1887	1887	1898	1887	863
495	20230823	111900	1267704147	1898	1895	1898	1888	2960
496	20230823	111800	1262095129	1898	1895	1898	1895	1738
497	20230823	111700	1258799889	1895	1887	1895	1887	5646
498	20230823	111600	1248115211	1887	1886	1887	1886	3000
499	20230823	111500	1242455301	1886	1885	1886	1885	132
500	20230823	111400	1242206479	1877	1877	1877	1877	2
501	20230823	111300	1242202725	1885	1885	1885	1885	53
502	20230823	111200	1242102820	1885	1876	1885	1876	600
503	20230823	111100	1240972720	1876	1876	1876	1876	2
504	20230823	111000	1240968968	1886	1876	1886	1875	781
505	20230823	110900	1239503458	1876	1876	1876	1876	103
506	20230823	110800	1239310230	1886	1876	1886	1876	270
507	20230823	110700	1238803700	1875	1880	1880	1875	3415
508	20230823	110600	1232399093	1888	1888	1888	1888	100
509	20230823	110500	1232210293	1889	1889	1889	1889	3
510	20230823	110400	1232204626	1876	1889	1889	1876	2275
511	20230823	110300	1227931724	1890	1890	1890	1890	25
512	20230823	110200	1227884474	1890	1890	1890	1890	154
513	20230823	110100	1227593414	1890	1892	1892	1876	6253
514	20230823	110000	1215845543	1883	1895	1895	1883	2218
515	20230823	105900	1211652707	1895	1900	1900	1895	8761
516	20230823	105800	1195032928	1901	1907	1907	1901	4406
517	20230823	105700	1186642994	1906	1906	1908	1905	6173
518	20230823	105600	1174871021	1909	1903	1909	1903	13993
519	20230823	105500	1148178658	1905	1906	1908	1904	9050
520	20230823	105400	1130929313	1906	1902	1906	1902	6317
521	20230823	105300	1118907011	1903	1899	1904	1899	326
522	20230823	105200	1118286319	1904	1905	1905	1898	12219
523	20230823	105100	1095068135	1905	1905	1905	1905	11
524	20230823	105000	1095047180	1907	1905	1907	1905	5810
525	20230823	104900	1083975610	1905	1904	1905	1903	11130
526	20230823	104800	1062781754	1895	1894	1903	1894	30665
527	20230823	104700	1004557692	1894	1891	1894	1891	52
528	20230823	104600	1004459356	1894	1890	1894	1890	3395
529	20230823	104500	998036589	1891	1895	1895	1874	3028
530	20230823	104400	992352409	1895	1894	1895	1894	1265
531	20230823	104300	989955788	1893	1893	1894	1893	2827
532	20230823	104200	984604259	1893	1889	1893	1889	50
533	20230823	104100	984509699	1875	1892	1893	1875	4166
534	20230823	104000	976635437	1892	1887	1892	1887	2745
535	20230823	103900	971450302	1887	1886	1887	1886	1520
536	20230823	103800	968582103	1887	1887	1887	1887	12
537	20230823	103700	968559459	1876	1884	1888	1876	10548
538	20230823	103600	948656933	1884	1884	1884	1884	160
539	20230823	103500	948355493	1884	1884	1884	1884	533
540	20230823	103400	947351321	1885	1874	1887	1874	6939
541	20230823	103300	934274096	1871	1871	1871	1871	397
542	20230823	103200	933531309	1872	1882	1885	1872	1973
543	20230823	103100	929822302	1882	1881	1882	1881	1963
544	20230823	103000	926128804	1875	1873	1875	1873	2460
545	20230823	102900	921517244	1873	1873	1873	1873	29
546	20230823	102800	921462927	1873	1873	1873	1873	32
547	20230823	102700	921402991	1873	1875	1875	1873	813
548	20230823	102600	919879582	1875	1880	1880	1875	64
549	20230823	102500	919759527	1881	1880	1881	1875	451
550	20230823	102400	918911532	1881	1881	1881	1881	1
551	20230823	102300	918909651	1875	1873	1875	1873	74
552	20230823	102200	918771025	1872	1881	1881	1872	1572
553	20230823	102100	915827944	1882	1879	1882	1872	2200
554	20230823	102000	911708063	1879	1882	1887	1879	608
555	20230823	101900	910565501	1889	1881	1889	1881	5453
556	20230823	101800	900277544	1880	1873	1880	1873	4979
557	20230823	101700	890929329	1872	1870	1872	1870	4111
558	20230823	101600	883241239	1870	1870	1870	1870	1
559	20230823	101500	883239369	1870	1869	1870	1869	1000
560	20230823	101400	881369672	1867	1863	1867	1863	5380
561	20230823	101300	871346238	1864	1865	1865	1858	9090
562	20230823	101200	854405013	1867	1868	1869	1867	15
563	20230823	101100	854376995	1869	1868	1869	1868	2
564	20230823	101000	854373258	1867	1869	1869	1867	52
565	20230823	100900	854276170	1870	1869	1870	1868	9198
566	20230823	100800	837086943	1857	1869	1869	1857	1216
567	20230823	100700	834824606	1870	1870	1870	1870	64
568	20230823	100600	834704926	1871	1871	1871	1871	0
569	20230823	100500	834704926	1871	1870	1871	1870	1901
570	20230823	100400	831148255	1871	1878	1878	1870	2109
571	20230823	100300	827202879	1878	1869	1878	1869	1616
572	20230823	100200	824171031	1878	1867	1878	1867	5690
573	20230823	100100	813534062	1860	1860	1860	1860	210
574	20230823	100000	813143462	1867	1859	1867	1859	831
575	20230823	095900	811597575	1858	1855	1858	1855	2073
576	20230823	095800	807749715	1856	1857	1857	1856	202
577	20230823	095700	807374683	1858	1858	1858	1858	40
578	20230823	095600	807300363	1858	1858	1858	1858	100
579	20230823	095500	807114563	1858	1858	1858	1858	0
580	20230823	095400	807114563	1858	1858	1858	1858	919
581	20230823	095300	805407061	1858	1858	1858	1858	85
582	20230823	095200	805249131	1858	1858	1858	1858	541
583	20230823	095100	804243953	1858	1858	1858	1858	53
584	20230823	095000	804145479	1855	1853	1855	1853	11
585	20230823	094900	804125094	1850	1855	1855	1850	3303
586	20230823	094800	798013687	1854	1854	1854	1854	5683
587	20230823	094700	787477405	1854	1854	1854	1854	3
588	20230823	094600	787471843	1854	1854	1854	1854	50
589	20230823	094500	787379143	1854	1856	1857	1854	759
590	20230823	094400	785971053	1856	1854	1856	1854	2497
591	20230823	094300	781341602	1854	1850	1854	1849	1247
592	20230823	094200	779031816	1849	1852	1852	1849	625
593	20230823	094100	777875920	1852	1852	1852	1852	14
594	20230823	094000	777849992	1852	1852	1852	1852	220
595	20230823	093900	777442552	1853	1853	1853	1853	2
596	20230823	093800	777438846	1843	1843	1843	1842	3095
597	20230823	093700	771737145	1845	1853	1853	1845	2149
598	20230823	093600	767771334	1854	1854	1854	1854	0
599	20230823	093500	767771334	1854	1854	1854	1854	39
600	20230823	093400	767699028	1854	1854	1854	1854	236
601	20230823	093300	767261484	1854	1854	1854	1854	401
602	20230823	093200	766518030	1854	1850	1854	1850	79
603	20230823	093100	766371613	1840	1837	1840	1836	1399
604	20230823	093000	763800908	1839	1840	1841	1837	6087
605	20230823	092900	752609114	1840	1840	1840	1838	3329
606	20230823	092800	746487309	1840	1844	1844	1840	1052
607	20230823	092700	744548253	1854	1839	1854	1838	2427
608	20230823	092600	740077506	1852	1844	1854	1839	12675
609	20230823	092500	716724566	1845	1873	1873	1845	16709
610	20230823	092400	685724173	1875	1865	1875	1865	10492
611	20230823	092300	666156583	1865	1868	1869	1862	4306
612	20230823	092200	658122299	1869	1875	1883	1863	2055
613	20230823	092100	654278861	1887	1877	1888	1876	2881
614	20230823	092000	648858994	1889	1883	1889	1883	616
615	20230823	091900	647698820	1883	1882	1889	1882	2445
616	20230823	091800	643083862	1883	1880	1888	1880	7056
617	20230823	091700	629772611	1872	1882	1883	1867	5683
618	20230823	091600	619121069	1869	1874	1883	1868	4762
619	20230823	091500	610183183	1874	1881	1882	1874	3521
620	20230823	091400	603557744	1875	1874	1883	1873	1605
621	20230823	091300	600551317	1874	1880	1893	1865	5450
622	20230823	091200	590359760	1879	1881	1895	1877	3450
623	20230823	091100	583853489	1878	1905	1905	1878	14340
624	20230823	091000	556794368	1906	1903	1908	1891	39160
625	20230823	090900	482235769	1900	1896	1903	1896	9411
626	20230823	090800	464360562	1895	1878	1899	1876	63199
627	20230823	090700	344836775	1877	1876	1877	1866	2244
628	20230823	090600	340626167	1876	1865	1876	1865	864
629	20230823	090500	339014235	1865	1878	1880	1865	6710
630	20230823	090400	326452949	1880	1881	1885	1864	19571
631	20230823	090300	289695782	1882	1874	1882	1873	47041
632	20230823	090200	201529309	1874	1862	1874	1855	30737
633	20230823	090100	143983409	1861	1851	1861	1851	7830
634	20230823	090000	129455140	1857	1869	1869	1841	68129