KissMeData/289080/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	203000	187295025	1901	1901	1901	1901	2225
3	20230823	202900	187295025	1901	1901	1901	1901	0
4	20230823	202800	187295025	1901	1901	1901	1901	0
5	20230823	202700	187295025	1901	1901	1901	1901	0
6	20230823	202600	187295025	1901	1901	1901	1901	0
7	20230823	202500	187295025	1901	1901	1901	1901	0
8	20230823	202400	187295025	1901	1901	1901	1901	0
9	20230823	202300	187295025	1901	1901	1901	1901	0
10	20230823	202200	187295025	1901	1901	1901	1901	0
11	20230823	202100	187295025	1901	1901	1901	1901	0
12	20230823	202000	187295025	1901	1901	1901	1901	0
13	20230823	201900	187295025	1901	1901	1901	1901	0
14	20230823	201800	187295025	1901	1901	1901	1901	0
15	20230823	201700	187295025	1901	1901	1901	1901	0
16	20230823	201600	187295025	1901	1901	1901	1901	0
17	20230823	201500	187295025	1901	1901	1901	1901	0
18	20230823	201400	187295025	1901	1901	1901	1901	0
19	20230823	201300	187295025	1901	1901	1901	1901	0
20	20230823	201200	187295025	1901	1901	1901	1901	0
21	20230823	201100	187295025	1901	1901	1901	1901	0
22	20230823	201000	187295025	1901	1901	1901	1901	0
23	20230823	200900	187295025	1901	1901	1901	1901	0
24	20230823	200800	187295025	1901	1901	1901	1901	0
25	20230823	200700	187295025	1901	1901	1901	1901	0
26	20230823	200600	187295025	1901	1901	1901	1901	0
27	20230823	200500	187295025	1901	1901	1901	1901	0
28	20230823	200400	187295025	1901	1901	1901	1901	0
29	20230823	200300	187295025	1901	1901	1901	1901	0
30	20230823	200200	187295025	1901	1901	1901	1901	0
31	20230823	200100	187295025	1901	1901	1901	1901	0
32	20230823	200000	187295025	1901	1901	1901	1901	2225
33	20230823	195900	187295025	1901	1901	1901	1901	0
34	20230823	195800	187295025	1901	1901	1901	1901	0
35	20230823	195700	187295025	1901	1901	1901	1901	0
36	20230823	195600	187295025	1901	1901	1901	1901	0
37	20230823	195500	187295025	1901	1901	1901	1901	0
38	20230823	195400	187295025	1901	1901	1901	1901	0
39	20230823	195300	187295025	1901	1901	1901	1901	0
40	20230823	195200	187295025	1901	1901	1901	1901	0
41	20230823	195100	187295025	1901	1901	1901	1901	0
42	20230823	195000	187295025	1901	1901	1901	1901	0
43	20230823	194900	187295025	1901	1901	1901	1901	0
44	20230823	194800	187295025	1901	1901	1901	1901	0
45	20230823	194700	187295025	1901	1901	1901	1901	0
46	20230823	194600	187295025	1901	1901	1901	1901	0
47	20230823	194500	187295025	1901	1901	1901	1901	0
48	20230823	194400	187295025	1901	1901	1901	1901	0
49	20230823	194300	187295025	1901	1901	1901	1901	0
50	20230823	194200	187295025	1901	1901	1901	1901	0
51	20230823	194100	187295025	1901	1901	1901	1901	0
52	20230823	194000	187295025	1901	1901	1901	1901	0
53	20230823	193900	187295025	1901	1901	1901	1901	0
54	20230823	193800	187295025	1901	1901	1901	1901	0
55	20230823	193700	187295025	1901	1901	1901	1901	0
56	20230823	193600	187295025	1901	1901	1901	1901	0
57	20230823	193500	187295025	1901	1901	1901	1901	0
58	20230823	193400	187295025	1901	1901	1901	1901	0
59	20230823	193300	187295025	1901	1901	1901	1901	0
60	20230823	193200	187295025	1901	1901	1901	1901	0
61	20230823	193100	187295025	1901	1901	1901	1901	0
62	20230823	193000	187295025	1901	1901	1901	1901	2225
63	20230823	192900	187295025	1901	1901	1901	1901	0
64	20230823	192800	187295025	1901	1901	1901	1901	0
65	20230823	192700	187295025	1901	1901	1901	1901	0
66	20230823	192600	187295025	1901	1901	1901	1901	0
67	20230823	192500	187295025	1901	1901	1901	1901	0
68	20230823	192400	187295025	1901	1901	1901	1901	0
69	20230823	192300	187295025	1901	1901	1901	1901	0
70	20230823	192200	187295025	1901	1901	1901	1901	0
71	20230823	192100	187295025	1901	1901	1901	1901	0
72	20230823	192000	187295025	1901	1901	1901	1901	0
73	20230823	191900	187295025	1901	1901	1901	1901	0
74	20230823	191800	187295025	1901	1901	1901	1901	0
75	20230823	191700	187295025	1901	1901	1901	1901	0
76	20230823	191600	187295025	1901	1901	1901	1901	0
77	20230823	191500	187295025	1901	1901	1901	1901	0
78	20230823	191400	187295025	1901	1901	1901	1901	0
79	20230823	191300	187295025	1901	1901	1901	1901	0
80	20230823	191200	187295025	1901	1901	1901	1901	0
81	20230823	191100	187295025	1901	1901	1901	1901	0
82	20230823	191000	187295025	1901	1901	1901	1901	0
83	20230823	190900	187295025	1901	1901	1901	1901	0
84	20230823	190800	187295025	1901	1901	1901	1901	0
85	20230823	190700	187295025	1901	1901	1901	1901	0
86	20230823	190600	187295025	1901	1901	1901	1901	0
87	20230823	190500	187295025	1901	1901	1901	1901	0
88	20230823	190400	187295025	1901	1901	1901	1901	0
89	20230823	190300	187295025	1901	1901	1901	1901	0
90	20230823	190200	187295025	1901	1901	1901	1901	0
91	20230823	190100	187295025	1901	1901	1901	1901	0
92	20230823	190000	187295025	1901	1901	1901	1901	2225
93	20230823	185900	187295025	1901	1901	1901	1901	0
94	20230823	185800	187295025	1901	1901	1901	1901	0
95	20230823	185700	187295025	1901	1901	1901	1901	0
96	20230823	185600	187295025	1901	1901	1901	1901	0
97	20230823	185500	187295025	1901	1901	1901	1901	0
98	20230823	185400	187295025	1901	1901	1901	1901	0
99	20230823	185300	187295025	1901	1901	1901	1901	0
100	20230823	185200	187295025	1901	1901	1901	1901	0
101	20230823	185100	187295025	1901	1901	1901	1901	0
102	20230823	185000	187295025	1901	1901	1901	1901	0
103	20230823	184900	187295025	1901	1901	1901	1901	0
104	20230823	184800	187295025	1901	1901	1901	1901	0
105	20230823	184700	187295025	1901	1901	1901	1901	0
106	20230823	184600	187295025	1901	1901	1901	1901	0
107	20230823	184500	187295025	1901	1901	1901	1901	0
108	20230823	184400	187295025	1901	1901	1901	1901	0
109	20230823	184300	187295025	1901	1901	1901	1901	0
110	20230823	184200	187295025	1901	1901	1901	1901	0
111	20230823	184100	187295025	1901	1901	1901	1901	0
112	20230823	184000	187295025	1901	1901	1901	1901	0
113	20230823	183900	187295025	1901	1901	1901	1901	0
114	20230823	183800	187295025	1901	1901	1901	1901	0
115	20230823	183700	187295025	1901	1901	1901	1901	0
116	20230823	183600	187295025	1901	1901	1901	1901	0
117	20230823	183500	187295025	1901	1901	1901	1901	0
118	20230823	183400	187295025	1901	1901	1901	1901	0
119	20230823	183300	187295025	1901	1901	1901	1901	0
120	20230823	183200	187295025	1901	1901	1901	1901	0
121	20230823	183100	187295025	1901	1901	1901	1901	0
122	20230823	183000	187295025	1901	1901	1901	1901	2225
123	20230823	182900	187295025	1901	1901	1901	1901	0
124	20230823	182800	187295025	1901	1901	1901	1901	0
125	20230823	182700	187295025	1901	1901	1901	1901	0
126	20230823	182600	187295025	1901	1901	1901	1901	0
127	20230823	182500	187295025	1901	1901	1901	1901	0
128	20230823	182400	187295025	1901	1901	1901	1901	0
129	20230823	182300	187295025	1901	1901	1901	1901	0
130	20230823	182200	187295025	1901	1901	1901	1901	0
131	20230823	182100	187295025	1901	1901	1901	1901	0
132	20230823	182000	187295025	1901	1901	1901	1901	0
133	20230823	181900	187295025	1901	1901	1901	1901	0
134	20230823	181800	187295025	1901	1901	1901	1901	0
135	20230823	181700	187295025	1901	1901	1901	1901	0
136	20230823	181600	187295025	1901	1901	1901	1901	0
137	20230823	181500	187295025	1901	1901	1901	1901	0
138	20230823	181400	187295025	1901	1901	1901	1901	0
139	20230823	181300	187295025	1901	1901	1901	1901	0
140	20230823	181200	187295025	1901	1901	1901	1901	0
141	20230823	181100	187295025	1901	1901	1901	1901	0
142	20230823	181000	187295025	1901	1901	1901	1901	0
143	20230823	180900	187295025	1901	1901	1901	1901	0
144	20230823	180800	187295025	1901	1901	1901	1901	0
145	20230823	180700	187295025	1901	1901	1901	1901	0
146	20230823	180600	187295025	1901	1901	1901	1901	0
147	20230823	180500	187295025	1901	1901	1901	1901	0
148	20230823	180400	187295025	1901	1901	1901	1901	0
149	20230823	180300	187295025	1901	1901	1901	1901	0
150	20230823	180200	187295025	1901	1901	1901	1901	0
151	20230823	180100	187295025	1901	1901	1901	1901	0
152	20230823	180000	187295025	1901	1901	1901	1901	2225
153	20230823	175900	187295025	1901	1901	1901	1901	0
154	20230823	175800	187295025	1901	1901	1901	1901	0
155	20230823	175700	187295025	1901	1901	1901	1901	0
156	20230823	175600	187295025	1901	1901	1901	1901	0
157	20230823	175500	187295025	1901	1901	1901	1901	0
158	20230823	175400	187295025	1901	1901	1901	1901	0
159	20230823	175300	187295025	1901	1901	1901	1901	0
160	20230823	175200	187295025	1901	1901	1901	1901	0
161	20230823	175100	187295025	1901	1901	1901	1901	0
162	20230823	175000	187295025	1901	1901	1901	1901	0
163	20230823	174900	187295025	1901	1901	1901	1901	0
164	20230823	174800	187295025	1901	1901	1901	1901	0
165	20230823	174700	187295025	1901	1901	1901	1901	0
166	20230823	174600	187295025	1901	1901	1901	1901	0
167	20230823	174500	187295025	1901	1901	1901	1901	0
168	20230823	174400	187295025	1901	1901	1901	1901	0
169	20230823	174300	187295025	1901	1901	1901	1901	0
170	20230823	174200	187295025	1901	1901	1901	1901	0
171	20230823	174100	187295025	1901	1901	1901	1901	0
172	20230823	174000	187295025	1901	1901	1901	1901	0
173	20230823	173900	187295025	1901	1901	1901	1901	0
174	20230823	173800	187295025	1901	1901	1901	1901	0
175	20230823	173700	187295025	1901	1901	1901	1901	0
176	20230823	173600	187295025	1901	1901	1901	1901	0
177	20230823	173500	187295025	1901	1901	1901	1901	0
178	20230823	173400	187295025	1901	1901	1901	1901	0
179	20230823	173300	187295025	1901	1901	1901	1901	0
180	20230823	173200	187295025	1901	1901	1901	1901	0
181	20230823	173100	187295025	1901	1901	1901	1901	0
182	20230823	173000	187295025	1901	1901	1901	1901	2225
183	20230823	172900	187295025	1901	1901	1901	1901	0
184	20230823	172800	187295025	1901	1901	1901	1901	0
185	20230823	172700	187295025	1901	1901	1901	1901	0
186	20230823	172600	187295025	1901	1901	1901	1901	0
187	20230823	172500	187295025	1901	1901	1901	1901	0
188	20230823	172400	187295025	1901	1901	1901	1901	0
189	20230823	172300	187295025	1901	1901	1901	1901	0
190	20230823	172200	187295025	1901	1901	1901	1901	0
191	20230823	172100	187295025	1901	1901	1901	1901	0
192	20230823	172000	187295025	1901	1901	1901	1901	0
193	20230823	171900	187295025	1901	1901	1901	1901	0
194	20230823	171800	187295025	1901	1901	1901	1901	0
195	20230823	171700	187295025	1901	1901	1901	1901	0
196	20230823	171600	187295025	1901	1901	1901	1901	0
197	20230823	171500	187295025	1901	1901	1901	1901	0
198	20230823	171400	187295025	1901	1901	1901	1901	0
199	20230823	171300	187295025	1901	1901	1901	1901	0
200	20230823	171200	187295025	1901	1901	1901	1901	0
201	20230823	171100	187295025	1901	1901	1901	1901	0
202	20230823	171000	187295025	1901	1901	1901	1901	0
203	20230823	170900	187295025	1901	1901	1901	1901	0
204	20230823	170800	187295025	1901	1901	1901	1901	0
205	20230823	170700	187295025	1901	1901	1901	1901	0
206	20230823	170600	187295025	1901	1901	1901	1901	0
207	20230823	170500	187295025	1901	1901	1901	1901	0
208	20230823	170400	187295025	1901	1901	1901	1901	0
209	20230823	170300	187295025	1901	1901	1901	1901	0
210	20230823	170200	187295025	1901	1901	1901	1901	0
211	20230823	170100	187295025	1901	1901	1901	1901	0
212	20230823	170000	187295025	1901	1901	1901	1901	2225
213	20230823	165900	187295025	1901	1901	1901	1901	0
214	20230823	165800	187295025	1901	1901	1901	1901	0
215	20230823	165700	187295025	1901	1901	1901	1901	0
216	20230823	165600	187295025	1901	1901	1901	1901	0
217	20230823	165500	187295025	1901	1901	1901	1901	0
218	20230823	165400	187295025	1901	1901	1901	1901	0
219	20230823	165300	187295025	1901	1901	1901	1901	0
220	20230823	165200	187295025	1901	1901	1901	1901	0
221	20230823	165100	187295025	1901	1901	1901	1901	0
222	20230823	165000	187295025	1901	1901	1901	1901	0
223	20230823	164900	187295025	1901	1901	1901	1901	0
224	20230823	164800	187295025	1901	1901	1901	1901	0
225	20230823	164700	187295025	1901	1901	1901	1901	0
226	20230823	164600	187295025	1901	1901	1901	1901	0
227	20230823	164500	187295025	1901	1901	1901	1901	0
228	20230823	164400	187295025	1901	1901	1901	1901	0
229	20230823	164300	187295025	1901	1901	1901	1901	0
230	20230823	164200	187295025	1901	1901	1901	1901	0
231	20230823	164100	187295025	1901	1901	1901	1901	0
232	20230823	164000	187295025	1901	1901	1901	1901	0
233	20230823	163900	187295025	1901	1901	1901	1901	0
234	20230823	163800	187295025	1901	1901	1901	1901	0
235	20230823	163700	187295025	1901	1901	1901	1901	0
236	20230823	163600	187295025	1901	1901	1901	1901	0
237	20230823	163500	187295025	1901	1901	1901	1901	0
238	20230823	163400	187295025	1901	1901	1901	1901	0
239	20230823	163300	187295025	1901	1901	1901	1901	0
240	20230823	163200	187295025	1901	1901	1901	1901	0
241	20230823	163100	187295025	1901	1901	1901	1901	0
242	20230823	163000	187295025	1901	1901	1901	1901	2225
243	20230823	162900	187295025	1901	1901	1901	1901	0
244	20230823	162800	187295025	1901	1901	1901	1901	0
245	20230823	162700	187295025	1901	1901	1901	1901	0
246	20230823	162600	187295025	1901	1901	1901	1901	0
247	20230823	162500	187295025	1901	1901	1901	1901	0
248	20230823	162400	187295025	1901	1901	1901	1901	0
249	20230823	162300	187295025	1901	1901	1901	1901	0
250	20230823	162200	187295025	1901	1901	1901	1901	0
251	20230823	162100	187295025	1901	1901	1901	1901	0
252	20230823	162000	187295025	1901	1901	1901	1901	0
253	20230823	161900	187295025	1901	1901	1901	1901	0
254	20230823	161800	187295025	1901	1901	1901	1901	0
255	20230823	161700	187295025	1901	1901	1901	1901	0
256	20230823	161600	187295025	1901	1901	1901	1901	0
257	20230823	161500	187295025	1901	1901	1901	1901	0
258	20230823	161400	187295025	1901	1901	1901	1901	0
259	20230823	161300	187295025	1901	1901	1901	1901	0
260	20230823	161200	187295025	1901	1901	1901	1901	0
261	20230823	161100	187295025	1901	1901	1901	1901	0
262	20230823	161000	187295025	1901	1901	1901	1901	0
263	20230823	160900	187295025	1901	1901	1901	1901	0
264	20230823	160800	187295025	1901	1901	1901	1901	0
265	20230823	160700	187295025	1901	1901	1901	1901	0
266	20230823	160600	187295025	1901	1901	1901	1901	0
267	20230823	160500	187295025	1901	1901	1901	1901	0
268	20230823	160400	187295025	1901	1901	1901	1901	0
269	20230823	160300	187295025	1901	1901	1901	1901	0
270	20230823	160200	187295025	1901	1901	1901	1901	0
271	20230823	160100	187295025	1901	1901	1901	1901	0
272	20230823	160000	187295025	1901	1901	1901	1901	2225
273	20230823	155900	187295025	1901	1901	1901	1901	0
274	20230823	155800	187295025	1901	1901	1901	1901	0
275	20230823	155700	187295025	1901	1901	1901	1901	0
276	20230823	155600	187295025	1901	1901	1901	1901	0
277	20230823	155500	187295025	1901	1901	1901	1901	0
278	20230823	155400	187295025	1901	1901	1901	1901	0
279	20230823	155300	187295025	1901	1901	1901	1901	0
280	20230823	155200	187295025	1901	1901	1901	1901	0
281	20230823	155100	187295025	1901	1901	1901	1901	0
282	20230823	155000	187295025	1901	1901	1901	1901	0
283	20230823	154900	187295025	1901	1901	1901	1901	0
284	20230823	154800	187295025	1901	1901	1901	1901	0
285	20230823	154700	187295025	1901	1901	1901	1901	0
286	20230823	154600	187295025	1901	1901	1901	1901	0
287	20230823	154500	187295025	1901	1901	1901	1901	0
288	20230823	154400	187295025	1901	1901	1901	1901	0
289	20230823	154300	187295025	1901	1901	1901	1901	0
290	20230823	154200	187295025	1901	1901	1901	1901	0
291	20230823	154100	187295025	1901	1901	1901	1901	0
292	20230823	154000	187295025	1901	1901	1901	1901	0
293	20230823	153900	187295025	1901	1901	1901	1901	0
294	20230823	153800	187295025	1901	1901	1901	1901	0
295	20230823	153700	187295025	1901	1901	1901	1901	0
296	20230823	153600	187295025	1901	1901	1901	1901	0
297	20230823	153500	187295025	1901	1901	1901	1901	0
298	20230823	153400	187295025	1901	1901	1901	1901	0
299	20230823	153300	187295025	1901	1901	1901	1901	0
300	20230823	153200	187295025	1901	1901	1901	1901	0
301	20230823	153100	187295025	1901	1901	1901	1901	0
302	20230823	153000	187295025	1901	1901	1901	1901	4450
303	20230823	152900	183065300	1906	1906	1906	1906	0
304	20230823	152800	183065300	1906	1906	1906	1906	0
305	20230823	152700	183065300	1906	1906	1906	1906	0
306	20230823	152600	183065300	1906	1906	1906	1906	0
307	20230823	152500	183065300	1906	1906	1906	1906	0
308	20230823	152400	183065300	1906	1906	1906	1906	0
309	20230823	152300	183065300	1906	1906	1906	1906	0
310	20230823	152200	183065300	1906	1906	1906	1906	0
311	20230823	152100	183065300	1906	1906	1906	1906	0
312	20230823	152000	183065300	1906	1906	1906	1906	0
313	20230823	151900	183065300	1906	1905	1906	1905	416
314	20230823	151800	182272667	1905	1904	1905	1904	563
315	20230823	151700	181200699	1904	1904	1904	1904	7
316	20230823	151600	181187371	1904	1904	1904	1900	17
317	20230823	151500	181155015	1900	1901	1904	1900	446
318	20230823	151400	180307360	1900	1904	1904	1900	351
319	20230823	151300	179640335	1904	1904	1904	1900	1502
320	20230823	151200	176786527	1904	1904	1904	1900	6
321	20230823	151100	176775107	1904	1904	1904	1904	0
322	20230823	151000	176775107	1904	1904	1904	1904	1
323	20230823	150900	176773203	1905	1905	1905	1905	0
324	20230823	150800	176773203	1905	1905	1905	1905	5
325	20230823	150700	176763678	1905	1905	1905	1905	3
326	20230823	150600	176757963	1905	1905	1905	1905	18
327	20230823	150500	176723673	1905	1905	1905	1905	1
328	20230823	150400	176721768	1905	1899	1905	1899	209
329	20230823	150300	176324859	1899	1905	1905	1899	7105
330	20230823	150200	162830360	1905	1901	1905	1901	305
331	20230823	150100	162250535	1905	1905	1905	1905	1
332	20230823	150000	162248630	1905	1904	1905	1904	3
333	20230823	145900	162242916	1905	1905	1905	1904	12
334	20230823	145800	162220057	1906	1905	1906	1905	22
335	20230823	145700	162178145	1905	1905	1905	1905	1
336	20230823	145600	162176240	1905	1905	1905	1900	3406
337	20230823	145500	155704809	1905	1901	1905	1900	1004
338	20230823	145400	153796855	1905	1905	1905	1905	2
339	20230823	145300	153793045	1905	1905	1905	1905	1
340	20230823	145200	153791140	1905	1905	1906	1901	909
341	20230823	145100	152062990	1905	1905	1905	1905	1
342	20230823	145000	152061085	1906	1906	1906	1906	52
343	20230823	144900	151961973	1906	1906	1906	1906	5
344	20230823	144800	151952443	1906	1906	1906	1906	1
345	20230823	144700	151950537	1906	1906	1906	1906	2
346	20230823	144600	151946725	1906	1902	1906	1901	906
347	20230823	144500	150224308	1906	1906	1906	1906	8
348	20230823	144400	150209060	1902	1906	1906	1902	456
349	20230823	144300	149341724	1906	1906	1906	1906	6
350	20230823	144200	149330288	1906	1906	1906	1906	0
351	20230823	144100	149330288	1906	1906	1906	1906	59
352	20230823	144000	149217834	1906	1906	1906	1906	58
353	20230823	143900	149107286	1907	1907	1907	1907	0
354	20230823	143800	149107286	1907	1907	1907	1907	6
355	20230823	143700	149095844	1907	1907	1907	1907	3
356	20230823	143600	149090123	1907	1907	1907	1907	4
357	20230823	143500	149082495	1907	1907	1907	1907	1
358	20230823	143400	149080588	1907	1907	1907	1907	2
359	20230823	143300	149076774	1908	1908	1908	1908	50
360	20230823	143200	148981374	1908	1908	1908	1908	0
361	20230823	143100	148981374	1908	1908	1908	1908	0
362	20230823	143000	148981374	1908	1908	1908	1908	0
363	20230823	142900	148981374	1908	1908	1908	1908	4
364	20230823	142800	148973742	1908	1908	1908	1908	0
365	20230823	142700	148973742	1908	1906	1908	1906	13
366	20230823	142600	148948952	1906	1906	1906	1906	450
367	20230823	142500	148091252	1906	1906	1906	1906	1
368	20230823	142400	148089346	1906	1905	1906	1905	56
369	20230823	142300	147982665	1905	1905	1905	1905	3
370	20230823	142200	147976950	1905	1905	1905	1905	0
371	20230823	142100	147976950	1905	1905	1905	1905	0
372	20230823	142000	147976950	1905	1905	1905	1905	6
373	20230823	141900	147965520	1905	1904	1905	1904	554
374	20230823	141800	146910573	1904	1904	1904	1904	0
375	20230823	141700	146910573	1904	1903	1904	1903	18
376	20230823	141600	146876311	1904	1904	1904	1904	0
377	20230823	141500	146876311	1904	1904	1904	1904	60
378	20230823	141400	146762071	1904	1904	1904	1904	2
379	20230823	141300	146758263	1904	1904	1904	1904	4
380	20230823	141200	146750647	1904	1904	1904	1904	0
381	20230823	141100	146750647	1904	1901	1904	1901	801
382	20230823	141000	145227943	1904	1902	1904	1901	335
383	20230823	140900	144590933	1904	1903	1904	1903	4
384	20230823	140800	144583318	1904	1904	1904	1904	6
385	20230823	140700	144571894	1905	1905	1905	1905	0
386	20230823	140600	144571894	1905	1905	1905	1905	0
387	20230823	140500	144571894	1905	1905	1905	1905	0
388	20230823	140400	144571894	1905	1905	1905	1905	1
389	20230823	140300	144569989	1905	1905	1905	1905	2
390	20230823	140200	144566179	1905	1905	1905	1905	0
391	20230823	140100	144566179	1905	1905	1905	1905	500
392	20230823	140000	143613679	1905	1905	1905	1905	0
393	20230823	135900	143613679	1905	1905	1905	1905	0
394	20230823	135800	143613679	1905	1905	1905	1905	0
395	20230823	135700	143613679	1905	1905	1905	1905	0
396	20230823	135600	143613679	1905	1905	1905	1905	8
397	20230823	135500	143598439	1905	1905	1905	1905	0
398	20230823	135400	143598439	1905	1905	1905	1905	0
399	20230823	135300	143598439	1905	1905	1905	1905	0
400	20230823	135200	143598439	1905	1905	1905	1905	0
401	20230823	135100	143598439	1905	1905	1905	1905	1
402	20230823	135000	143596534	1905	1902	1905	1901	360
403	20230823	134900	142912110	1905	1905	1905	1905	5
404	20230823	134800	142902585	1902	1902	1902	1902	400
405	20230823	134700	142141785	1905	1905	1905	1905	2
406	20230823	134600	142137975	1905	1905	1905	1902	76
407	20230823	134500	141993405	1905	1905	1905	1902	325
408	20230823	134400	141375240	1902	1902	1902	1902	300
409	20230823	134300	140804640	1905	1905	1905	1905	0
410	20230823	134200	140804640	1905	1905	1905	1905	4
411	20230823	134100	140797020	1902	1905	1905	1902	7
412	20230823	134000	140783694	1905	1902	1905	1902	172
413	20230823	133900	140456547	1905	1905	1905	1905	1
414	20230823	133800	140454642	1905	1905	1905	1905	1
415	20230823	133700	140452737	1905	1905	1905	1905	12
416	20230823	133600	140429877	1905	1905	1905	1905	8
417	20230823	133500	140414637	1905	1905	1905	1905	0
418	20230823	133400	140414637	1905	1905	1905	1905	12
419	20230823	133300	140391777	1905	1904	1905	1901	1709
420	20230823	133200	137140891	1904	1905	1905	1904	62
421	20230823	133100	137022841	1905	1905	1905	1905	0
422	20230823	133000	137022841	1905	1905	1905	1905	0
423	20230823	132900	137022841	1905	1905	1905	1905	105
424	20230823	132800	136822816	1906	1906	1906	1906	4
425	20230823	132700	136815192	1906	1906	1906	1906	8
426	20230823	132600	136799944	1906	1906	1906	1906	544
427	20230823	132500	135763080	1908	1908	1908	1908	54
428	20230823	132400	135660048	1908	1907	1908	1907	129
429	20230823	132300	135413937	1907	1907	1907	1907	104
430	20230823	132200	135215609	1907	1907	1907	1907	576
431	20230823	132100	134117177	1908	1907	1908	1907	2
432	20230823	132000	134113362	1908	1908	1908	1908	6
433	20230823	131900	134101914	1908	1908	1908	1908	26
434	20230823	131800	134052306	1908	1908	1908	1908	8
435	20230823	131700	134037042	1908	1908	1908	1907	12
436	20230823	131600	134014147	1908	1908	1908	1908	7
437	20230823	131500	134000791	1908	1908	1908	1908	506
438	20230823	131400	133035343	1908	1908	1908	1908	4
439	20230823	131300	133027711	1908	1907	1908	1907	8
440	20230823	131200	133012448	1907	1907	1907	1907	20
441	20230823	131100	132974308	1907	1907	1907	1907	0
442	20230823	131000	132974308	1907	1907	1907	1907	0
443	20230823	130900	132974308	1907	1907	1907	1907	0
444	20230823	130800	132974308	1907	1907	1907	1907	0
445	20230823	130700	132974308	1907	1907	1907	1907	0
446	20230823	130600	132974308	1907	1907	1907	1907	100
447	20230823	130500	132783608	1908	1908	1908	1908	0
448	20230823	130400	132783608	1908	1908	1908	1908	0
449	20230823	130300	132783608	1908	1908	1908	1908	100
450	20230823	130200	132592808	1909	1909	1909	1909	0
451	20230823	130100	132592808	1909	1909	1909	1909	2
452	20230823	130000	132588990	1909	1909	1909	1909	0
453	20230823	125900	132588990	1909	1909	1909	1909	0
454	20230823	125800	132588990	1909	1909	1909	1909	0
455	20230823	125700	132588990	1909	1909	1909	1909	0
456	20230823	125600	132588990	1909	1909	1909	1909	4
457	20230823	125500	132581354	1909	1907	1909	1907	105
458	20230823	125400	132381107	1907	1907	1907	1907	209
459	20230823	125300	131982544	1907	1907	1907	1907	0
460	20230823	125200	131982544	1907	1907	1907	1907	1574
461	20230823	125100	128980926	1907	1907	1907	1907	0
462	20230823	125000	128980926	1907	1907	1907	1907	0
463	20230823	124900	128980926	1907	1907	1907	1907	0
464	20230823	124800	128980926	1907	1907	1907	1907	0
465	20230823	124700	128980926	1907	1907	1907	1907	0
466	20230823	124600	128980926	1907	1907	1907	1907	104
467	20230823	124500	128782598	1907	1907	1907	1907	0
468	20230823	124400	128782598	1907	1907	1907	1907	0
469	20230823	124300	128782598	1907	1900	1907	1900	892
470	20230823	124200	127087784	1900	1900	1900	1900	220
471	20230823	124100	126669784	1900	1900	1900	1900	20
472	20230823	124000	126631784	1900	1900	1900	1900	47
473	20230823	123900	126542484	1900	1900	1900	1900	723
474	20230823	123800	125168784	1907	1907	1907	1907	0
475	20230823	123700	125168784	1907	1907	1907	1907	3
476	20230823	123600	125163063	1899	1903	1907	1899	1500
477	20230823	123500	122314512	1907	1907	1907	1907	2
478	20230823	123400	122310698	1907	1904	1907	1904	17
479	20230823	123300	122278299	1904	1904	1904	1904	96
480	20230823	123200	122095515	1905	1904	1905	1904	1806
481	20230823	123100	118656885	1905	1905	1905	1905	0
482	20230823	123000	118656885	1905	1904	1905	1904	206
483	20230823	122900	118264657	1904	1904	1904	1904	1120
484	20230823	122800	116132177	1904	1904	1904	1904	3
485	20230823	122700	116126465	1904	1904	1904	1904	0
486	20230823	122600	116126465	1904	1904	1904	1904	2
487	20230823	122500	116122657	1904	1904	1904	1904	2
488	20230823	122400	116118849	1904	1904	1904	1904	11
489	20230823	122300	116097905	1904	1904	1904	1904	14
490	20230823	122200	116071249	1904	1904	1904	1904	22
491	20230823	122100	116029361	1904	1904	1904	1904	38
492	20230823	122000	115957009	1904	1904	1904	1904	2
493	20230823	121900	115953201	1904	1899	1904	1899	403
494	20230823	121800	115187889	1904	1904	1904	1904	2
495	20230823	121700	115184081	1904	1904	1904	1904	4
496	20230823	121600	115176465	1904	1904	1904	1899	2306
497	20230823	121500	110797341	1904	1904	1904	1904	1001
498	20230823	121400	108891437	1904	1904	1904	1904	6
499	20230823	121300	108880013	1899	1904	1904	1899	10371
500	20230823	121200	89175487	1904	1904	1904	1904	0
501	20230823	121100	89175487	1904	1904	1904	1904	2
502	20230823	121000	89171679	1904	1904	1904	1904	16
503	20230823	120900	89141215	1904	1904	1904	1904	0
504	20230823	120800	89141215	1904	1904	1904	1904	0
505	20230823	120700	89141215	1904	1904	1904	1904	2
506	20230823	120600	89137407	1904	1904	1904	1904	4
507	20230823	120500	89129791	1904	1904	1904	1904	4
508	20230823	120400	89122175	1904	1904	1904	1904	0
509	20230823	120300	89122175	1904	1904	1904	1904	0
510	20230823	120200	89122175	1904	1904	1904	1904	0
511	20230823	120100	89122175	1904	1904	1904	1904	0
512	20230823	120000	89122175	1904	1904	1904	1904	1
513	20230823	115900	89120271	1904	1904	1904	1904	18
514	20230823	115800	89085999	1905	1905	1905	1905	6
515	20230823	115700	89074569	1905	1904	1905	1904	52
516	20230823	115600	88975556	1904	1905	1905	1904	1056
517	20230823	115500	86964928	1905	1905	1905	1900	442
518	20230823	115400	86123757	1905	1905	1905	1905	0
519	20230823	115300	86123757	1905	1905	1905	1905	0
520	20230823	115200	86123757	1905	1905	1905	1905	0
521	20230823	115100	86123757	1905	1905	1905	1905	0
522	20230823	115000	86123757	1905	1905	1905	1905	0
523	20230823	114900	86123757	1905	1905	1905	1905	1
524	20230823	114800	86121852	1900	1900	1900	1900	0
525	20230823	114700	86121852	1900	1900	1900	1900	0
526	20230823	114600	86121852	1900	1900	1900	1900	0
527	20230823	114500	86121852	1900	1906	1906	1900	10001
528	20230823	114400	67112401	1903	1903	1903	1903	0
529	20230823	114300	67112401	1903	1903	1903	1903	0
530	20230823	114200	67112401	1903	1903	1903	1903	0
531	20230823	114100	67112401	1903	1903	1903	1903	0
532	20230823	114000	67112401	1903	1903	1903	1903	0
533	20230823	113900	67112401	1903	1903	1903	1903	0
534	20230823	113800	67112401	1903	1903	1903	1903	0
535	20230823	113700	67112401	1903	1903	1903	1903	0
536	20230823	113600	67112401	1903	1903	1903	1903	0
537	20230823	113500	67112401	1903	1903	1903	1903	0
538	20230823	113400	67112401	1903	1903	1903	1903	0
539	20230823	113300	67112401	1903	1903	1903	1903	22
540	20230823	113200	67070535	1907	1907	1907	1907	0
541	20230823	113100	67070535	1907	1907	1907	1907	0
542	20230823	113000	67070535	1907	1907	1907	1907	0
543	20230823	112900	67070535	1907	1907	1907	1907	0
544	20230823	112800	67070535	1907	1907	1907	1907	0
545	20230823	112700	67070535	1907	1907	1907	1907	54
546	20230823	112600	66967557	1907	1907	1907	1907	0
547	20230823	112500	66967557	1907	1907	1907	1907	0
548	20230823	112400	66967557	1907	1907	1907	1907	0
549	20230823	112300	66967557	1907	1907	1907	1907	0
550	20230823	112200	66967557	1907	1907	1907	1907	0
551	20230823	112100	66967557	1907	1907	1907	1907	1
552	20230823	112000	66965650	1903	1903	1903	1903	0
553	20230823	111900	66965650	1903	1903	1903	1903	0
554	20230823	111800	66965650	1903	1903	1903	1903	68
555	20230823	111700	66836246	1903	1903	1903	1903	403
556	20230823	111600	66069337	1902	1903	1903	1902	306
557	20230823	111500	65487125	1903	1903	1903	1903	300
558	20230823	111400	64916225	1903	1903	1903	1903	0
559	20230823	111300	64916225	1903	1903	1903	1903	8
560	20230823	111200	64901001	1903	1903	1903	1903	160
561	20230823	111100	64596521	1908	1908	1908	1908	0
562	20230823	111000	64596521	1908	1908	1908	1908	0
563	20230823	110900	64596521	1908	1908	1908	1908	0
564	20230823	110800	64596521	1908	1908	1908	1908	0
565	20230823	110700	64596521	1908	1908	1908	1908	1
566	20230823	110600	64594613	1908	1908	1908	1908	0
567	20230823	110500	64594613	1908	1908	1908	1908	0
568	20230823	110400	64594613	1908	1908	1908	1908	0
569	20230823	110300	64594613	1908	1908	1908	1908	0
570	20230823	110200	64594613	1908	1908	1908	1908	3
571	20230823	110100	64588889	1908	1902	1908	1902	2541
572	20230823	110000	59755889	1903	1903	1903	1903	0
573	20230823	105900	59755889	1903	1903	1903	1903	462
574	20230823	105800	58876703	1903	1904	1904	1903	170
575	20230823	105700	58553083	1909	1909	1909	1909	0
576	20230823	105600	58553083	1909	1909	1909	1909	0
577	20230823	105500	58553083	1909	1909	1909	1909	0
578	20230823	105400	58553083	1909	1909	1909	1909	0
579	20230823	105300	58553083	1909	1909	1909	1909	0
580	20230823	105200	58553083	1909	1909	1909	1909	2
581	20230823	105100	58549265	1909	1909	1909	1909	4
582	20230823	105000	58541629	1909	1909	1909	1909	0
583	20230823	104900	58541629	1909	1909	1909	1909	1107
584	20230823	104800	56428366	1912	1909	1912	1909	661
585	20230823	104700	55166016	1909	1909	1909	1909	3
586	20230823	104600	55160289	1909	1909	1909	1904	33
587	20230823	104500	55097422	1905	1905	1905	1905	0
588	20230823	104400	55097422	1905	1905	1905	1905	0
589	20230823	104300	55097422	1905	1905	1905	1905	0
590	20230823	104200	55097422	1905	1905	1905	1905	18
591	20230823	104100	55063132	1910	1910	1910	1910	0
592	20230823	104000	55063132	1910	1910	1910	1910	500
593	20230823	103900	54108132	1910	1910	1910	1910	0
594	20230823	103800	54108132	1910	1910	1910	1910	0
595	20230823	103700	54108132	1910	1910	1910	1910	0
596	20230823	103600	54108132	1910	1910	1910	1910	0
597	20230823	103500	54108132	1910	1910	1910	1910	0
598	20230823	103400	54108132	1910	1910	1910	1910	10
599	20230823	103300	54089032	1910	1910	1910	1910	3
600	20230823	103200	54083302	1910	1910	1910	1910	6
601	20230823	103100	54071842	1910	1909	1910	1909	1011
602	20230823	103000	52141829	1909	1909	1909	1909	3
603	20230823	102900	52136102	1910	1909	1911	1909	2280
604	20230823	102800	47781551	1909	1908	1909	1908	748
605	20230823	102700	46354364	1902	1902	1902	1902	52
606	20230823	102600	46255460	1908	1908	1908	1908	200
607	20230823	102500	45873860	1908	1908	1908	1908	0
608	20230823	102400	45873860	1908	1908	1908	1908	39
609	20230823	102300	45799448	1908	1908	1908	1908	10
610	20230823	102200	45780368	1908	1908	1908	1908	6
611	20230823	102100	45768920	1902	1902	1908	1902	1103
612	20230823	102000	43670996	1908	1908	1908	1908	3
613	20230823	101900	43665272	1909	1909	1909	1909	501
614	20230823	101800	42708863	1909	1909	1909	1909	0
615	20230823	101700	42708863	1909	1909	1909	1909	2
616	20230823	101600	42705045	1903	1903	1903	1901	1261
617	20230823	101500	40307362	1900	1902	1902	1900	2517
618	20230823	101400	35524030	1903	1903	1903	1903	580
619	20230823	101300	34420290	1909	1903	1909	1903	32
620	20230823	101200	34359388	1901	1901	1901	1901	500
621	20230823	101100	33408888	1901	1902	1902	1901	5115
622	20230823	101000	23685258	1902	1902	1902	1902	2
623	20230823	100900	23681454	1909	1909	1909	1909	1
624	20230823	100800	23679545	1901	1904	1904	1901	6557
625	20230823	100700	11205684	1909	1909	1909	1909	0
626	20230823	100600	11205684	1909	1909	1909	1909	0
627	20230823	100500	11205684	1909	1909	1909	1909	0
628	20230823	100400	11205684	1909	1909	1909	1909	6
629	20230823	100300	11194230	1909	1909	1909	1909	16
630	20230823	100200	11163686	1904	1904	1904	1904	0
631	20230823	100100	11163686	1904	1904	1904	1904	0
632	20230823	100000	11163686	1904	1904	1904	1904	0
633	20230823	095900	11163686	1904	1904	1904	1904	0
634	20230823	095800	11163686	1904	1904	1904	1904	0
635	20230823	095700	11163686	1904	1904	1904	1904	11
636	20230823	095600	11142742	1904	1904	1904	1904	30
637	20230823	095500	11085622	1904	1904	1904	1904	60
638	20230823	095400	10971382	1904	1904	1904	1904	30
639	20230823	095300	10914262	1904	1904	1904	1904	160
640	20230823	095200	10609622	1904	1904	1904	1904	0
641	20230823	095100	10609622	1904	1904	1904	1904	0
642	20230823	095000	10609622	1904	1904	1904	1904	0
643	20230823	094900	10609622	1904	1904	1904	1904	7
644	20230823	094800	10596294	1910	1910	1910	1910	1
645	20230823	094700	10594384	1904	1904	1904	1904	75
646	20230823	094600	10451584	1904	1904	1904	1904	0
647	20230823	094500	10451584	1904	1907	1907	1904	413
648	20230823	094400	9664032	1904	1904	1904	1904	251
649	20230823	094300	9186128	1904	1904	1904	1904	0
650	20230823	094200	9186128	1904	1904	1904	1904	0
651	20230823	094100	9186128	1904	1904	1904	1904	0
652	20230823	094000	9186128	1904	1904	1904	1904	0
653	20230823	093900	9186128	1904	1904	1904	1904	0
654	20230823	093800	9186128	1904	1904	1904	1904	0
655	20230823	093700	9186128	1904	1910	1910	1904	2
656	20230823	093600	9182314	1910	1910	1910	1910	0
657	20230823	093500	9182314	1910	1910	1910	1910	12
658	20230823	093400	9159394	1904	1904	1904	1904	0
659	20230823	093300	9159394	1904	1910	1910	1904	14
660	20230823	093200	9132660	1910	1910	1910	1910	0
661	20230823	093100	9132660	1910	1910	1910	1903	17
662	20230823	093000	9100197	1910	1910	1910	1910	1
663	20230823	092900	9098287	1910	1904	1910	1903	10
664	20230823	092800	9079242	1903	1910	1910	1903	3
665	20230823	092700	9073525	1910	1910	1910	1910	0
666	20230823	092600	9073525	1910	1910	1910	1910	0
667	20230823	092500	9073525	1910	1910	1910	1910	0
668	20230823	092400	9073525	1910	1910	1910	1910	0
669	20230823	092300	9073525	1910	1910	1910	1910	0
670	20230823	092200	9073525	1910	1910	1910	1910	1
671	20230823	092100	9071615	1902	1902	1902	1902	0
672	20230823	092000	9071615	1902	1910	1910	1902	146
673	20230823	091900	8793891	1901	1910	1910	1901	2
674	20230823	091800	8790080	1902	1910	1910	1902	1001
675	20230823	091700	6886070	1903	1903	1903	1903	1000
676	20230823	091600	4983070	1903	1903	1903	1903	0
677	20230823	091500	4983070	1903	1903	1903	1903	1
678	20230823	091400	4981167	1903	1903	1903	1903	0
679	20230823	091300	4981167	1903	1906	1910	1903	11
680	20230823	091200	4960221	1902	1902	1902	1902	0
681	20230823	091100	4960221	1902	1902	1902	1902	0
682	20230823	091000	4960221	1902	1906	1906	1902	4
683	20230823	090900	4952601	1901	1903	1903	1901	889
684	20230823	090800	3261665	1902	1906	1906	1902	964
685	20230823	090700	1427575	1904	1904	1904	1904	1
686	20230823	090600	1425671	1905	1906	1906	1905	188
687	20230823	090500	1067381	1905	1905	1905	1905	0
688	20230823	090400	1067381	1905	1905	1905	1905	94
689	20230823	090300	888311	1906	1906	1906	1906	343
690	20230823	090200	234553	1906	1906	1906	1906	0
691	20230823	090100	234553	1906	1906	1906	1906	8
692	20230823	090000	219305	1907	1907	1907	1907	115