KissMeData/244460/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202500	2087525848	1925	1925	1925	1925	7225
3	20230816	202400	2087525848	1925	1925	1925	1925	0
4	20230816	202300	2087525848	1925	1925	1925	1925	0
5	20230816	202200	2087525848	1925	1925	1925	1925	0
6	20230816	202100	2087525848	1925	1925	1925	1925	0
7	20230816	202000	2087525848	1925	1925	1925	1925	0
8	20230816	201900	2087525848	1925	1925	1925	1925	0
9	20230816	201800	2087525848	1925	1925	1925	1925	0
10	20230816	201700	2087525848	1925	1925	1925	1925	0
11	20230816	201600	2087525848	1925	1925	1925	1925	0
12	20230816	201500	2087525848	1925	1925	1925	1925	0
13	20230816	201400	2087525848	1925	1925	1925	1925	0
14	20230816	201300	2087525848	1925	1925	1925	1925	0
15	20230816	201200	2087525848	1925	1925	1925	1925	0
16	20230816	201100	2087525848	1925	1925	1925	1925	0
17	20230816	201000	2087525848	1925	1925	1925	1925	0
18	20230816	200900	2087525848	1925	1925	1925	1925	0
19	20230816	200800	2087525848	1925	1925	1925	1925	0
20	20230816	200700	2087525848	1925	1925	1925	1925	0
21	20230816	200600	2087525848	1925	1925	1925	1925	0
22	20230816	200500	2087525848	1925	1925	1925	1925	0
23	20230816	200400	2087525848	1925	1925	1925	1925	0
24	20230816	200300	2087525848	1925	1925	1925	1925	0
25	20230816	200200	2087525848	1925	1925	1925	1925	0
26	20230816	200100	2087525848	1925	1925	1925	1925	0
27	20230816	200000	2087525848	1925	1925	1925	1925	0
28	20230816	195900	2087525848	1925	1925	1925	1925	0
29	20230816	195800	2087525848	1925	1925	1925	1925	0
30	20230816	195700	2087525848	1925	1925	1925	1925	0
31	20230816	195600	2087525848	1925	1925	1925	1925	0
32	20230816	195500	2087525848	1925	1925	1925	1925	7225
33	20230816	195400	2087525848	1925	1925	1925	1925	0
34	20230816	195300	2087525848	1925	1925	1925	1925	0
35	20230816	195200	2087525848	1925	1925	1925	1925	0
36	20230816	195100	2087525848	1925	1925	1925	1925	0
37	20230816	195000	2087525848	1925	1925	1925	1925	0
38	20230816	194900	2087525848	1925	1925	1925	1925	0
39	20230816	194800	2087525848	1925	1925	1925	1925	0
40	20230816	194700	2087525848	1925	1925	1925	1925	0
41	20230816	194600	2087525848	1925	1925	1925	1925	0
42	20230816	194500	2087525848	1925	1925	1925	1925	0
43	20230816	194400	2087525848	1925	1925	1925	1925	0
44	20230816	194300	2087525848	1925	1925	1925	1925	0
45	20230816	194200	2087525848	1925	1925	1925	1925	0
46	20230816	194100	2087525848	1925	1925	1925	1925	0
47	20230816	194000	2087525848	1925	1925	1925	1925	0
48	20230816	193900	2087525848	1925	1925	1925	1925	0
49	20230816	193800	2087525848	1925	1925	1925	1925	0
50	20230816	193700	2087525848	1925	1925	1925	1925	0
51	20230816	193600	2087525848	1925	1925	1925	1925	0
52	20230816	193500	2087525848	1925	1925	1925	1925	0
53	20230816	193400	2087525848	1925	1925	1925	1925	0
54	20230816	193300	2087525848	1925	1925	1925	1925	0
55	20230816	193200	2087525848	1925	1925	1925	1925	0
56	20230816	193100	2087525848	1925	1925	1925	1925	0
57	20230816	193000	2087525848	1925	1925	1925	1925	0
58	20230816	192900	2087525848	1925	1925	1925	1925	0
59	20230816	192800	2087525848	1925	1925	1925	1925	0
60	20230816	192700	2087525848	1925	1925	1925	1925	0
61	20230816	192600	2087525848	1925	1925	1925	1925	0
62	20230816	192500	2087525848	1925	1925	1925	1925	7225
63	20230816	192400	2087525848	1925	1925	1925	1925	0
64	20230816	192300	2087525848	1925	1925	1925	1925	0
65	20230816	192200	2087525848	1925	1925	1925	1925	0
66	20230816	192100	2087525848	1925	1925	1925	1925	0
67	20230816	192000	2087525848	1925	1925	1925	1925	0
68	20230816	191900	2087525848	1925	1925	1925	1925	0
69	20230816	191800	2087525848	1925	1925	1925	1925	0
70	20230816	191700	2087525848	1925	1925	1925	1925	0
71	20230816	191600	2087525848	1925	1925	1925	1925	0
72	20230816	191500	2087525848	1925	1925	1925	1925	0
73	20230816	191400	2087525848	1925	1925	1925	1925	0
74	20230816	191300	2087525848	1925	1925	1925	1925	0
75	20230816	191200	2087525848	1925	1925	1925	1925	0
76	20230816	191100	2087525848	1925	1925	1925	1925	0
77	20230816	191000	2087525848	1925	1925	1925	1925	0
78	20230816	190900	2087525848	1925	1925	1925	1925	0
79	20230816	190800	2087525848	1925	1925	1925	1925	0
80	20230816	190700	2087525848	1925	1925	1925	1925	0
81	20230816	190600	2087525848	1925	1925	1925	1925	0
82	20230816	190500	2087525848	1925	1925	1925	1925	0
83	20230816	190400	2087525848	1925	1925	1925	1925	0
84	20230816	190300	2087525848	1925	1925	1925	1925	0
85	20230816	190200	2087525848	1925	1925	1925	1925	0
86	20230816	190100	2087525848	1925	1925	1925	1925	0
87	20230816	190000	2087525848	1925	1925	1925	1925	0
88	20230816	185900	2087525848	1925	1925	1925	1925	0
89	20230816	185800	2087525848	1925	1925	1925	1925	0
90	20230816	185700	2087525848	1925	1925	1925	1925	0
91	20230816	185600	2087525848	1925	1925	1925	1925	0
92	20230816	185500	2087525848	1925	1925	1925	1925	7225
93	20230816	185400	2087525848	1925	1925	1925	1925	0
94	20230816	185300	2087525848	1925	1925	1925	1925	0
95	20230816	185200	2087525848	1925	1925	1925	1925	0
96	20230816	185100	2087525848	1925	1925	1925	1925	0
97	20230816	185000	2087525848	1925	1925	1925	1925	0
98	20230816	184900	2087525848	1925	1925	1925	1925	0
99	20230816	184800	2087525848	1925	1925	1925	1925	0
100	20230816	184700	2087525848	1925	1925	1925	1925	0
101	20230816	184600	2087525848	1925	1925	1925	1925	0
102	20230816	184500	2087525848	1925	1925	1925	1925	0
103	20230816	184400	2087525848	1925	1925	1925	1925	0
104	20230816	184300	2087525848	1925	1925	1925	1925	0
105	20230816	184200	2087525848	1925	1925	1925	1925	0
106	20230816	184100	2087525848	1925	1925	1925	1925	0
107	20230816	184000	2087525848	1925	1925	1925	1925	0
108	20230816	183900	2087525848	1925	1925	1925	1925	0
109	20230816	183800	2087525848	1925	1925	1925	1925	0
110	20230816	183700	2087525848	1925	1925	1925	1925	0
111	20230816	183600	2087525848	1925	1925	1925	1925	0
112	20230816	183500	2087525848	1925	1925	1925	1925	0
113	20230816	183400	2087525848	1925	1925	1925	1925	0
114	20230816	183300	2087525848	1925	1925	1925	1925	0
115	20230816	183200	2087525848	1925	1925	1925	1925	0
116	20230816	183100	2087525848	1925	1925	1925	1925	0
117	20230816	183000	2087525848	1925	1925	1925	1925	0
118	20230816	182900	2087525848	1925	1925	1925	1925	0
119	20230816	182800	2087525848	1925	1925	1925	1925	0
120	20230816	182700	2087525848	1925	1925	1925	1925	0
121	20230816	182600	2087525848	1925	1925	1925	1925	0
122	20230816	182500	2087525848	1925	1925	1925	1925	7225
123	20230816	182400	2087525848	1925	1925	1925	1925	0
124	20230816	182300	2087525848	1925	1925	1925	1925	0
125	20230816	182200	2087525848	1925	1925	1925	1925	0
126	20230816	182100	2087525848	1925	1925	1925	1925	0
127	20230816	182000	2087525848	1925	1925	1925	1925	0
128	20230816	181900	2087525848	1925	1925	1925	1925	0
129	20230816	181800	2087525848	1925	1925	1925	1925	0
130	20230816	181700	2087525848	1925	1925	1925	1925	0
131	20230816	181600	2087525848	1925	1925	1925	1925	0
132	20230816	181500	2087525848	1925	1925	1925	1925	0
133	20230816	181400	2087525848	1925	1925	1925	1925	0
134	20230816	181300	2087525848	1925	1925	1925	1925	0
135	20230816	181200	2087525848	1925	1925	1925	1925	0
136	20230816	181100	2087525848	1925	1925	1925	1925	0
137	20230816	181000	2087525848	1925	1925	1925	1925	0
138	20230816	180900	2087525848	1925	1925	1925	1925	0
139	20230816	180800	2087525848	1925	1925	1925	1925	0
140	20230816	180700	2087525848	1925	1925	1925	1925	0
141	20230816	180600	2087525848	1925	1925	1925	1925	0
142	20230816	180500	2087525848	1925	1925	1925	1925	0
143	20230816	180400	2087525848	1925	1925	1925	1925	0
144	20230816	180300	2087525848	1925	1925	1925	1925	0
145	20230816	180200	2087525848	1925	1925	1925	1925	0
146	20230816	180100	2087525848	1925	1925	1925	1925	0
147	20230816	180000	2087525848	1925	1925	1925	1925	0
148	20230816	175900	2087525848	1925	1925	1925	1925	0
149	20230816	175800	2087525848	1925	1925	1925	1925	0
150	20230816	175700	2087525848	1925	1925	1925	1925	0
151	20230816	175600	2087525848	1925	1925	1925	1925	0
152	20230816	175500	2087525848	1925	1925	1925	1925	7225
153	20230816	175400	2087525848	1925	1925	1925	1925	0
154	20230816	175300	2087525848	1925	1925	1925	1925	0
155	20230816	175200	2087525848	1925	1925	1925	1925	0
156	20230816	175100	2087525848	1925	1925	1925	1925	0
157	20230816	175000	2087525848	1925	1925	1925	1925	0
158	20230816	174900	2087525848	1925	1925	1925	1925	0
159	20230816	174800	2087525848	1925	1925	1925	1925	0
160	20230816	174700	2087525848	1925	1925	1925	1925	0
161	20230816	174600	2087525848	1925	1925	1925	1925	0
162	20230816	174500	2087525848	1925	1925	1925	1925	0
163	20230816	174400	2087525848	1925	1925	1925	1925	0
164	20230816	174300	2087525848	1925	1925	1925	1925	0
165	20230816	174200	2087525848	1925	1925	1925	1925	0
166	20230816	174100	2087525848	1925	1925	1925	1925	0
167	20230816	174000	2087525848	1925	1925	1925	1925	0
168	20230816	173900	2087525848	1925	1925	1925	1925	0
169	20230816	173800	2087525848	1925	1925	1925	1925	0
170	20230816	173700	2087525848	1925	1925	1925	1925	0
171	20230816	173600	2087525848	1925	1925	1925	1925	0
172	20230816	173500	2087525848	1925	1925	1925	1925	0
173	20230816	173400	2087525848	1925	1925	1925	1925	0
174	20230816	173300	2087525848	1925	1925	1925	1925	0
175	20230816	173200	2087525848	1925	1925	1925	1925	0
176	20230816	173100	2087525848	1925	1925	1925	1925	0
177	20230816	173000	2087525848	1925	1925	1925	1925	0
178	20230816	172900	2087525848	1925	1925	1925	1925	0
179	20230816	172800	2087525848	1925	1925	1925	1925	0
180	20230816	172700	2087525848	1925	1925	1925	1925	0
181	20230816	172600	2087525848	1925	1925	1925	1925	0
182	20230816	172500	2087525848	1925	1925	1925	1925	7225
183	20230816	172400	2087525848	1925	1925	1925	1925	0
184	20230816	172300	2087525848	1925	1925	1925	1925	0
185	20230816	172200	2087525848	1925	1925	1925	1925	0
186	20230816	172100	2087525848	1925	1925	1925	1925	0
187	20230816	172000	2087525848	1925	1925	1925	1925	0
188	20230816	171900	2087525848	1925	1925	1925	1925	0
189	20230816	171800	2087525848	1925	1925	1925	1925	0
190	20230816	171700	2087525848	1925	1925	1925	1925	0
191	20230816	171600	2087525848	1925	1925	1925	1925	0
192	20230816	171500	2087525848	1925	1925	1925	1925	0
193	20230816	171400	2087525848	1925	1925	1925	1925	0
194	20230816	171300	2087525848	1925	1925	1925	1925	0
195	20230816	171200	2087525848	1925	1925	1925	1925	0
196	20230816	171100	2087525848	1925	1925	1925	1925	0
197	20230816	171000	2087525848	1925	1925	1925	1925	0
198	20230816	170900	2087525848	1925	1925	1925	1925	0
199	20230816	170800	2087525848	1925	1925	1925	1925	0
200	20230816	170700	2087525848	1925	1925	1925	1925	0
201	20230816	170600	2087525848	1925	1925	1925	1925	0
202	20230816	170500	2087525848	1925	1925	1925	1925	0
203	20230816	170400	2087525848	1925	1925	1925	1925	0
204	20230816	170300	2087525848	1925	1925	1925	1925	0
205	20230816	170200	2087525848	1925	1925	1925	1925	0
206	20230816	170100	2087525848	1925	1925	1925	1925	0
207	20230816	170000	2087525848	1925	1925	1925	1925	0
208	20230816	165900	2087525848	1925	1925	1925	1925	0
209	20230816	165800	2087525848	1925	1925	1925	1925	0
210	20230816	165700	2087525848	1925	1925	1925	1925	0
211	20230816	165600	2087525848	1925	1925	1925	1925	0
212	20230816	165500	2087525848	1925	1925	1925	1925	7225
213	20230816	165400	2087525848	1925	1925	1925	1925	0
214	20230816	165300	2087525848	1925	1925	1925	1925	0
215	20230816	165200	2087525848	1925	1925	1925	1925	0
216	20230816	165100	2087525848	1925	1925	1925	1925	0
217	20230816	165000	2087525848	1925	1925	1925	1925	0
218	20230816	164900	2087525848	1925	1925	1925	1925	0
219	20230816	164800	2087525848	1925	1925	1925	1925	0
220	20230816	164700	2087525848	1925	1925	1925	1925	0
221	20230816	164600	2087525848	1925	1925	1925	1925	0
222	20230816	164500	2087525848	1925	1925	1925	1925	0
223	20230816	164400	2087525848	1925	1925	1925	1925	0
224	20230816	164300	2087525848	1925	1925	1925	1925	0
225	20230816	164200	2087525848	1925	1925	1925	1925	0
226	20230816	164100	2087525848	1925	1925	1925	1925	0
227	20230816	164000	2087525848	1925	1925	1925	1925	0
228	20230816	163900	2087525848	1925	1925	1925	1925	0
229	20230816	163800	2087525848	1925	1925	1925	1925	0
230	20230816	163700	2087525848	1925	1925	1925	1925	0
231	20230816	163600	2087525848	1925	1925	1925	1925	0
232	20230816	163500	2087525848	1925	1925	1925	1925	0
233	20230816	163400	2087525848	1925	1925	1925	1925	0
234	20230816	163300	2087525848	1925	1925	1925	1925	0
235	20230816	163200	2087525848	1925	1925	1925	1925	0
236	20230816	163100	2087525848	1925	1925	1925	1925	0
237	20230816	163000	2087525848	1925	1925	1925	1925	0
238	20230816	162900	2087525848	1925	1925	1925	1925	0
239	20230816	162800	2087525848	1925	1925	1925	1925	0
240	20230816	162700	2087525848	1925	1925	1925	1925	0
241	20230816	162600	2087525848	1925	1925	1925	1925	0
242	20230816	162500	2087525848	1925	1925	1925	1925	7225
243	20230816	162400	2087525848	1925	1925	1925	1925	0
244	20230816	162300	2087525848	1925	1925	1925	1925	0
245	20230816	162200	2087525848	1925	1925	1925	1925	0
246	20230816	162100	2087525848	1925	1925	1925	1925	0
247	20230816	162000	2087525848	1925	1925	1925	1925	0
248	20230816	161900	2087525848	1925	1925	1925	1925	0
249	20230816	161800	2087525848	1925	1925	1925	1925	0
250	20230816	161700	2087525848	1925	1925	1925	1925	0
251	20230816	161600	2087525848	1925	1925	1925	1925	0
252	20230816	161500	2087525848	1925	1925	1925	1925	0
253	20230816	161400	2087525848	1925	1925	1925	1925	0
254	20230816	161300	2087525848	1925	1925	1925	1925	0
255	20230816	161200	2087525848	1925	1925	1925	1925	0
256	20230816	161100	2087525848	1925	1925	1925	1925	0
257	20230816	161000	2087525848	1925	1925	1925	1925	0
258	20230816	160900	2087525848	1925	1925	1925	1925	0
259	20230816	160800	2087525848	1925	1925	1925	1925	0
260	20230816	160700	2087525848	1925	1925	1925	1925	0
261	20230816	160600	2087525848	1925	1925	1925	1925	0
262	20230816	160500	2087525848	1925	1925	1925	1925	0
263	20230816	160400	2087525848	1925	1925	1925	1925	0
264	20230816	160300	2087525848	1925	1925	1925	1925	0
265	20230816	160200	2087525848	1925	1925	1925	1925	0
266	20230816	160100	2087525848	1925	1925	1925	1925	0
267	20230816	160000	2087525848	1925	1925	1925	1925	0
268	20230816	155900	2087525848	1925	1925	1925	1925	0
269	20230816	155800	2087525848	1925	1925	1925	1925	0
270	20230816	155700	2087525848	1925	1925	1925	1925	0
271	20230816	155600	2087525848	1925	1925	1925	1925	0
272	20230816	155500	2087525848	1925	1925	1925	1925	7225
273	20230816	155400	2087525848	1925	1925	1925	1925	0
274	20230816	155300	2087525848	1925	1925	1925	1925	0
275	20230816	155200	2087525848	1925	1925	1925	1925	0
276	20230816	155100	2087525848	1925	1925	1925	1925	0
277	20230816	155000	2087525848	1925	1925	1925	1925	0
278	20230816	154900	2087525848	1925	1925	1925	1925	0
279	20230816	154800	2087525848	1925	1925	1925	1925	0
280	20230816	154700	2087525848	1925	1925	1925	1925	0
281	20230816	154600	2087525848	1925	1925	1925	1925	0
282	20230816	154500	2087525848	1925	1925	1925	1925	0
283	20230816	154400	2087525848	1925	1925	1925	1925	0
284	20230816	154300	2087525848	1925	1925	1925	1925	0
285	20230816	154200	2087525848	1925	1925	1925	1925	0
286	20230816	154100	2087525848	1925	1925	1925	1925	0
287	20230816	154000	2087525848	1925	1925	1925	1925	0
288	20230816	153900	2087525848	1925	1925	1925	1925	0
289	20230816	153800	2087525848	1925	1925	1925	1925	0
290	20230816	153700	2087525848	1925	1925	1925	1925	0
291	20230816	153600	2087525848	1925	1925	1925	1925	0
292	20230816	153500	2087525848	1925	1925	1925	1925	0
293	20230816	153400	2087525848	1925	1925	1925	1925	0
294	20230816	153300	2087525848	1925	1925	1925	1925	0
295	20230816	153200	2087525848	1925	1925	1925	1925	0
296	20230816	153100	2087525848	1925	1925	1925	1925	0
297	20230816	153000	2087525848	1925	1925	1925	1925	7225
298	20230816	152900	2073617723	1925	1925	1925	1925	0
299	20230816	152800	2073617723	1925	1925	1925	1925	0
300	20230816	152700	2073617723	1925	1925	1925	1925	0
301	20230816	152600	2073617723	1925	1925	1925	1925	0
302	20230816	152500	2073617723	1925	1925	1925	1925	0
303	20230816	152400	2073617723	1925	1925	1925	1925	0
304	20230816	152300	2073617723	1925	1925	1925	1925	0
305	20230816	152200	2073617723	1925	1925	1925	1925	0
306	20230816	152100	2073617723	1925	1925	1925	1925	0
307	20230816	152000	2073617723	1925	1925	1925	1925	0
308	20230816	151900	2073617723	1925	1905	1925	1905	3212
309	20230816	151800	2067459245	1917	1890	1917	1890	11507
310	20230816	151700	2045523291	1890	1893	1894	1890	2036
311	20230816	151600	2041667318	1904	1904	1904	1869	1403
312	20230816	151500	2039004046	1905	1867	1905	1863	8824
313	20230816	151400	2022500246	1866	1861	1866	1861	3168
314	20230816	151300	2016602679	1861	1865	1865	1860	318
315	20230816	151200	2016010789	1865	1865	1866	1865	939
316	20230816	151100	2014259553	1865	1865	1865	1853	125
317	20230816	151000	2014027892	1866	1866	1870	1866	3615
318	20230816	150900	2007277668	1866	1864	1866	1855	864
319	20230816	150800	2005667859	1853	1852	1855	1852	1911
320	20230816	150700	2002126834	1852	1852	1853	1843	692
321	20230816	150600	2000850649	1843	1848	1852	1842	1005
322	20230816	150500	1998993387	1848	1833	1848	1833	5285
323	20230816	150400	1989232882	1832	1832	1833	1831	94
324	20230816	150300	1989060662	1832	1837	1837	1829	1522
325	20230816	150200	1986275128	1837	1837	1846	1837	1078
326	20230816	150100	1984285842	1837	1836	1848	1836	517
327	20230816	150000	1983335530	1835	1842	1842	1835	256
328	20230816	145900	1982865685	1846	1847	1847	1846	15
329	20230816	145800	1982837990	1848	1846	1848	1838	581
330	20230816	145700	1981765680	1827	1840	1840	1827	755
331	20230816	145600	1980378495	1830	1830	1833	1830	369
332	20230816	145500	1979703195	1830	1830	1830	1830	122
333	20230816	145400	1979479935	1824	1824	1824	1824	0
334	20230816	145300	1979479935	1824	1844	1849	1824	1005
335	20230816	145200	1977629580	1848	1827	1848	1820	2057
336	20230816	145100	1973841726	1827	1809	1827	1809	1106
337	20230816	145000	1971821964	1827	1823	1827	1811	10754
338	20230816	144900	1952201588	1822	1818	1822	1807	751
339	20230816	144800	1950837468	1818	1810	1820	1806	1529
340	20230816	144700	1948073396	1810	1820	1820	1809	1435
341	20230816	144600	1945477447	1806	1806	1813	1806	639
342	20230816	144500	1944320375	1806	1815	1824	1805	6813
343	20230816	144400	1932006309	1826	1828	1836	1819	9756
344	20230816	144300	1914197919	1827	1836	1836	1827	2438
345	20230816	144200	1909736502	1836	1835	1840	1831	1118
346	20230816	144100	1907684597	1835	1835	1835	1835	301
347	20230816	144000	1907132262	1836	1840	1840	1836	265
348	20230816	143900	1906645598	1830	1848	1848	1822	8166
349	20230816	143800	1891642628	1847	1858	1858	1847	7912
350	20230816	143700	1876996086	1857	1869	1880	1857	2846
351	20230816	143600	1871696744	1869	1871	1880	1869	215
352	20230816	143500	1871294663	1881	1870	1881	1870	177
353	20230816	143400	1870963662	1870	1877	1880	1870	661
354	20230816	143300	1869722082	1877	1868	1877	1868	183
355	20230816	143200	1869379521	1868	1867	1868	1867	1021
356	20230816	143100	1867473312	1867	1867	1867	1867	195
357	20230816	143000	1867109247	1867	1866	1867	1866	84
358	20230816	142900	1866952502	1870	1865	1870	1865	555
359	20230816	142800	1865917412	1865	1865	1865	1864	1520
360	20230816	142700	1863083489	1865	1865	1865	1865	4
361	20230816	142600	1863076029	1864	1867	1867	1864	3465
362	20230816	142500	1856613178	1867	1864	1881	1864	669
363	20230816	142400	1855364735	1862	1880	1882	1862	714
364	20230816	142300	1854024987	1861	1862	1882	1861	679
365	20230816	142200	1852751008	1859	1873	1882	1859	7920
366	20230816	142100	1837969664	1875	1875	1875	1875	12
367	20230816	142000	1837947164	1875	1859	1875	1857	223
368	20230816	141900	1837532899	1857	1857	1857	1857	192
369	20230816	141800	1837176355	1870	1866	1870	1859	4725
370	20230816	141700	1828362963	1867	1866	1867	1866	896
371	20230816	141600	1826690976	1866	1867	1867	1866	1747
372	20230816	141500	1823431004	1866	1861	1866	1859	1510
373	20230816	141400	1820621342	1865	1870	1870	1865	7579
374	20230816	141300	1806478146	1872	1875	1875	1872	5915
375	20230816	141200	1795397032	1875	1880	1888	1875	2404
376	20230816	141100	1790878173	1878	1880	1880	1878	3494
377	20230816	141000	1784315069	1888	1880	1888	1880	492
378	20230816	140900	1783389309	1880	1880	1880	1880	168
379	20230816	140800	1783073469	1880	1880	1880	1880	137
380	20230816	140700	1782815909	1880	1878	1880	1878	341
381	20230816	140600	1782175189	1878	1878	1878	1878	173
382	20230816	140500	1781850295	1890	1879	1890	1879	425
383	20230816	140400	1781050990	1879	1879	1879	1879	105
384	20230816	140300	1780853695	1904	1876	1904	1876	239
385	20230816	140200	1780403664	1876	1874	1876	1874	75
386	20230816	140100	1780262966	1882	1896	1896	1882	1183
387	20230816	140000	1778024566	1896	1882	1897	1882	603
388	20230816	135900	1776885050	1875	1876	1882	1875	940
389	20230816	135800	1775121790	1878	1876	1878	1876	141
390	20230816	135700	1774857174	1876	1876	1876	1876	408
391	20230816	135600	1774091766	1876	1876	1877	1876	1982
392	20230816	135500	1770373533	1878	1881	1881	1878	753
393	20230816	135400	1768958046	1882	1881	1882	1880	570
394	20230816	135300	1767886390	1882	1893	1893	1882	20
395	20230816	135200	1767848640	1883	1895	1897	1883	7135
396	20230816	135100	1754346555	1895	1898	1898	1895	1611
397	20230816	135000	1751289951	1898	1898	1906	1898	1166
398	20230816	134900	1749076651	1898	1898	1898	1898	4
399	20230816	134800	1749069059	1897	1898	1898	1897	833
400	20230816	134700	1747488658	1898	1909	1909	1898	332
401	20230816	134600	1746858253	1899	1899	1899	1899	1
402	20230816	134500	1746856354	1899	1899	1899	1899	221
403	20230816	134400	1746436675	1897	1897	1897	1897	169
404	20230816	134300	1746116082	1922	1922	1922	1922	5
405	20230816	134200	1746106472	1925	1896	1925	1886	3359
406	20230816	134100	1739727566	1896	1897	1897	1887	2044
407	20230816	134000	1735854733	1899	1906	1906	1899	2269
408	20230816	133900	1731534270	1916	1916	1916	1906	1608
409	20230816	133800	1728454132	1916	1916	1916	1916	1273
410	20230816	133700	1726015064	1906	1916	1917	1906	955
411	20230816	133600	1724191198	1906	1907	1918	1906	1153
412	20230816	133500	1721993446	1918	1907	1918	1906	457
413	20230816	133400	1721118323	1906	1912	1912	1906	225
414	20230816	133300	1720689185	1904	1912	1912	1904	1656
415	20230816	133200	1717530024	1912	1910	1912	1908	701
416	20230816	133100	1716191585	1907	1914	1929	1907	355
417	20230816	133000	1715511189	1914	1924	1924	1912	1002
418	20230816	132900	1713583363	1903	1912	1912	1903	455
419	20230816	132800	1712714572	1912	1912	1912	1912	639
420	20230816	132700	1711492804	1925	1925	1925	1925	0
421	20230816	132600	1711492804	1925	1924	1925	1924	420
422	20230816	132500	1710684692	1924	1923	1924	1923	680
423	20230816	132400	1709376377	1924	1915	1924	1910	149
424	20230816	132300	1709091440	1915	1918	1922	1915	8661
425	20230816	132200	1692498798	1916	1916	1916	1916	706
426	20230816	132100	1691146102	1922	1932	1932	1920	2007
427	20230816	132000	1687287790	1944	1925	1945	1925	1357
428	20230816	131900	1684649568	1938	1937	1942	1921	2093
429	20230816	131800	1680587080	1940	1913	1940	1911	4979
430	20230816	131700	1670948898	1918	1909	1918	1902	619
431	20230816	131600	1669761767	1908	1900	1918	1900	118
432	20230816	131500	1669535657	1919	1894	1920	1894	409
433	20230816	131400	1668752574	1894	1898	1899	1894	700
434	20230816	131300	1667426473	1898	1898	1898	1898	61
435	20230816	131200	1667310695	1915	1899	1915	1899	721
436	20230816	131100	1665930582	1899	1894	1902	1893	17
437	20230816	131000	1665898326	1891	1891	1893	1891	9
438	20230816	130900	1665881299	1894	1891	1902	1891	7
439	20230816	130800	1665868021	1901	1893	1901	1890	15
440	20230816	130700	1665839595	1890	1887	1898	1887	77
441	20230816	130600	1665694007	1897	1890	1897	1886	104
442	20230816	130500	1665496769	1883	1886	1886	1883	471
443	20230816	130400	1664609873	1903	1884	1903	1883	1730
444	20230816	130300	1661319171	1883	1883	1883	1883	2
445	20230816	130200	1661315405	1896	1885	1897	1882	1149
446	20230816	130100	1659151320	1892	1884	1892	1884	5
447	20230816	130000	1659141874	1889	1896	1896	1884	300
448	20230816	125900	1658576046	1896	1896	1896	1896	1
449	20230816	125800	1658574150	1896	1884	1896	1884	516
450	20230816	125700	1657601994	1884	1894	1896	1884	1037
451	20230816	125600	1655642435	1896	1896	1896	1896	101
452	20230816	125500	1655450939	1896	1890	1896	1890	348
453	20230816	125400	1654793213	1900	1899	1900	1898	1506
454	20230816	125300	1651932919	1899	1899	1899	1899	3
455	20230816	125200	1651927222	1899	1898	1899	1896	901
456	20230816	125100	1650216732	1898	1898	1898	1898	5
457	20230816	125000	1650207242	1891	1891	1891	1891	370
458	20230816	124900	1649507572	1891	1891	1891	1891	99
459	20230816	124800	1649320363	1891	1890	1891	1890	246
460	20230816	124700	1648855184	1891	1891	1891	1891	217
461	20230816	124600	1648444837	1879	1878	1879	1876	2124
462	20230816	124500	1644454791	1877	1873	1877	1872	1860
463	20230816	124400	1640966833	1874	1874	1874	1872	340
464	20230816	124300	1640330346	1872	1874	1874	1872	1013
465	20230816	124200	1638434001	1872	1877	1877	1872	1010
466	20230816	124100	1636542731	1872	1873	1877	1872	103
467	20230816	124000	1636349625	1877	1872	1877	1872	155
468	20230816	123900	1636059440	1871	1871	1871	1871	155
469	20230816	123800	1635769435	1871	1871	1871	1871	40
470	20230816	123700	1635694595	1870	1870	1870	1870	0
471	20230816	123600	1635694595	1870	1870	1870	1870	0
472	20230816	123500	1635694595	1870	1875	1875	1868	1650
473	20230816	123400	1632609325	1877	1877	1877	1877	10
474	20230816	123300	1632590555	1877	1877	1877	1877	10
475	20230816	123200	1632571785	1877	1868	1877	1867	877
476	20230816	123100	1630933077	1877	1875	1877	1875	820
477	20230816	123000	1629394935	1875	1873	1875	1867	201
478	20230816	122900	1629018838	1873	1872	1873	1872	400
479	20230816	122800	1628269716	1872	1871	1872	1871	96
480	20230816	122700	1628090013	1861	1861	1861	1861	200
481	20230816	122600	1627717813	1861	1861	1861	1861	0
482	20230816	122500	1627717813	1861	1861	1861	1860	160
483	20230816	122400	1627420199	1860	1860	1860	1860	0
484	20230816	122300	1627420199	1860	1861	1861	1860	750
485	20230816	122200	1626024776	1860	1860	1860	1860	0
486	20230816	122100	1626024776	1860	1860	1860	1860	301
487	20230816	122000	1625464916	1860	1864	1864	1860	4898
488	20230816	121900	1616352045	1862	1863	1863	1862	867
489	20230816	121800	1614737671	1862	1865	1865	1862	1498
490	20230816	121700	1611946351	1865	1864	1865	1863	3101
491	20230816	121600	1606167679	1864	1864	1869	1863	2161
492	20230816	121500	1602140374	1864	1868	1868	1864	698
493	20230816	121400	1600838692	1869	1865	1869	1863	2694
494	20230816	121300	1595819761	1863	1864	1869	1863	2311
495	20230816	121200	1591512150	1869	1873	1873	1869	1078
496	20230816	121100	1589496328	1873	1873	1873	1873	99
497	20230816	121000	1589310901	1873	1870	1873	1863	151
498	20230816	120900	1589029186	1870	1870	1870	1870	13
499	20230816	120800	1589004876	1870	1873	1873	1870	32
500	20230816	120700	1588945012	1873	1873	1873	1873	4
501	20230816	120600	1588937520	1873	1873	1873	1873	642
502	20230816	120500	1587735054	1873	1856	1873	1856	261
503	20230816	120400	1587250281	1856	1871	1871	1856	3844
504	20230816	120300	1580069078	1858	1871	1871	1858	165
505	20230816	120200	1579760978	1871	1859	1871	1859	101
506	20230816	120100	1579573207	1859	1859	1859	1859	96
507	20230816	120000	1579394743	1859	1860	1875	1859	211
508	20230816	115900	1579002345	1859	1859	1859	1859	0
509	20230816	115800	1579002345	1859	1864	1864	1859	134
510	20230816	115700	1578753123	1865	1865	1865	1865	837
511	20230816	115600	1577192118	1864	1864	1864	1864	0
512	20230816	115500	1577192118	1864	1853	1864	1853	1489
513	20230816	115400	1574418607	1853	1855	1855	1853	93
514	20230816	115300	1574246185	1852	1861	1861	1852	3385
515	20230816	115200	1567973243	1877	1877	1877	1877	54
516	20230816	115100	1567871885	1878	1856	1878	1856	11
517	20230816	115000	1567851447	1855	1854	1855	1854	553
518	20230816	114900	1566825782	1854	1861	1861	1854	891
519	20230816	114800	1565170189	1861	1867	1868	1854	410
520	20230816	114700	1564405342	1868	1861	1868	1860	1195
521	20230816	114600	1562177919	1851	1850	1862	1850	754
522	20230816	114500	1560782262	1850	1869	1869	1850	2875
523	20230816	114400	1555453921	1869	1876	1876	1869	1336
524	20230816	114300	1552949383	1878	1880	1880	1878	466
525	20230816	114200	1552073308	1880	1881	1881	1880	210
526	20230816	114100	1551678489	1880	1891	1891	1880	651
527	20230816	114000	1550451792	1891	1891	1891	1891	1587
528	20230816	113900	1547450775	1891	1891	1891	1891	200
529	20230816	113800	1547072575	1903	1903	1903	1903	562
530	20230816	113700	1546003089	1904	1893	1904	1893	100
531	20230816	113600	1545813193	1893	1903	1903	1893	255
532	20230816	113500	1545328738	1904	1880	1904	1878	2602
533	20230816	113400	1540436620	1881	1899	1899	1881	893
534	20230816	113300	1538751168	1902	1903	1903	1901	433
535	20230816	113200	1537927184	1902	1902	1902	1902	0
536	20230816	113100	1537927184	1902	1913	1913	1899	1162
537	20230816	113000	1535719040	1913	1900	1913	1900	512
538	20230816	112900	1534746227	1900	1913	1913	1900	3936
539	20230816	112800	1527247379	1920	1920	1920	1920	12
540	20230816	112700	1527224339	1920	1914	1920	1914	983
541	20230816	112600	1525337788	1918	1918	1918	1918	1
542	20230816	112500	1525335870	1911	1911	1911	1911	200
543	20230816	112400	1524953670	1918	1917	1918	1917	200
544	20230816	112300	1524570164	1918	1918	1918	1918	0
545	20230816	112200	1524570164	1918	1911	1918	1910	2782
546	20230816	112100	1519254654	1910	1911	1911	1910	1394
547	20230816	112000	1516591614	1910	1908	1910	1908	1002
548	20230816	111900	1514678094	1908	1908	1908	1908	2
549	20230816	111800	1514674278	1908	1909	1909	1908	437
550	20230816	111700	1513840391	1909	1915	1916	1908	7283
551	20230816	111600	1499906660	1915	1915	1915	1915	0
552	20230816	111500	1499906660	1915	1916	1916	1914	1528
553	20230816	111400	1496980785	1916	1936	1937	1916	1892
554	20230816	111300	1493354677	1920	1938	1938	1920	2098
555	20230816	111200	1489309238	1921	1920	1921	1920	121
556	20230816	111100	1489076799	1920	1921	1921	1916	2062
557	20230816	111000	1485121177	1921	1918	1921	1916	458
558	20230816	110900	1484243605	1921	1921	1921	1921	323
559	20230816	110800	1483623122	1921	1920	1921	1920	4763
560	20230816	110700	1474475199	1920	1920	1920	1913	32
561	20230816	110600	1474413766	1921	1914	1921	1911	1631
562	20230816	110500	1471287020	1914	1934	1934	1914	8339
563	20230816	110400	1455249848	1935	1938	1938	1935	767
564	20230816	110300	1453763501	1940	1950	1950	1940	12655
565	20230816	110200	1429187896	1950	1958	1958	1950	3453
566	20230816	110100	1422446236	1958	1958	1958	1958	0
567	20230816	110000	1422446236	1958	1961	1961	1958	1660
568	20230816	105900	1419194261	1961	1987	1987	1961	307
569	20230816	105800	1418589378	1970	1970	1970	1970	519
570	20230816	105700	1417566948	1970	1973	1994	1960	1227
571	20230816	105600	1415141417	1972	1954	1972	1954	844
572	20230816	105500	1413482040	1952	2000	2000	1950	3160
573	20230816	105400	1407249488	2000	1992	2010	1984	17922
574	20230816	105300	1371471228	1992	1976	1995	1976	3996
575	20230816	105200	1363540501	1977	1972	1977	1962	1101
576	20230816	105100	1361368861	1972	1961	1978	1961	2250
577	20230816	105000	1356952186	1960	1949	1960	1949	2450
578	20230816	104900	1352165386	1950	1950	1950	1950	170
579	20230816	104800	1351833886	1950	1948	1950	1948	653
580	20230816	104700	1350561157	1937	1951	1951	1934	1841
581	20230816	104600	1346984859	1951	1959	1959	1951	1622
582	20230816	104500	1343816609	1959	1955	1960	1952	4312
583	20230816	104400	1335371283	1955	1949	1957	1949	1905
584	20230816	104300	1331653873	1947	1938	1948	1938	3863
585	20230816	104200	1324150359	1939	1934	1939	1934	215
586	20230816	104100	1323733749	1934	1935	1939	1934	1417
587	20230816	104000	1320989656	1934	1925	1934	1925	604
588	20230816	103900	1319822420	1933	1922	1934	1922	307
589	20230816	103800	1319231494	1931	1924	1931	1918	2659
590	20230816	103700	1314100478	1924	1915	1924	1915	4206
591	20230816	103600	1306024009	1915	1915	1915	1915	47
592	20230816	103500	1305934004	1909	1908	1914	1908	841
593	20230816	103400	1304328097	1908	1908	1908	1908	158
594	20230816	103300	1304026633	1907	1906	1907	1906	485
595	20230816	103200	1303101838	1906	1907	1907	1906	350
596	20230816	103100	1302434735	1915	1898	1915	1898	3234
597	20230816	103000	1296288907	1895	1873	1895	1873	2655
598	20230816	102900	1291266865	1872	1864	1880	1864	2560
599	20230816	102800	1286465077	1863	1870	1870	1863	1494
600	20230816	102700	1283676412	1869	1869	1869	1869	409
601	20230816	102600	1282911991	1869	1864	1869	1864	863
602	20230816	102500	1281301394	1869	1869	1869	1869	107
603	20230816	102400	1281101411	1870	1870	1872	1870	737
604	20230816	102300	1279723219	1870	1868	1870	1868	1100
605	20230816	102200	1277666970	1869	1860	1869	1860	54
606	20230816	102100	1277566494	1861	1861	1861	1861	1003
607	20230816	102000	1275699911	1861	1860	1863	1860	265
608	20230816	101900	1275206786	1860	1860	1860	1860	16
609	20230816	101800	1275177026	1860	1860	1860	1860	119
610	20230816	101700	1274955686	1852	1852	1852	1852	0
611	20230816	101600	1274955686	1852	1852	1852	1851	697
612	20230816	101500	1273665043	1852	1852	1852	1852	743
613	20230816	101400	1272289007	1852	1853	1853	1851	273
614	20230816	101300	1271783503	1860	1868	1868	1860	1484
615	20230816	101200	1269023255	1868	1863	1872	1860	3544
616	20230816	101100	1262424707	1870	1872	1872	1870	1338
617	20230816	101000	1259920587	1872	1872	1872	1872	300
618	20230816	100900	1259358987	1872	1875	1876	1872	520
619	20230816	100800	1258383562	1869	1869	1870	1863	1110
620	20230816	100700	1256310600	1869	1870	1870	1863	1001
621	20230816	100600	1254441219	1868	1870	1870	1868	223
622	20230816	100500	1254024255	1867	1867	1867	1867	0
623	20230816	100400	1254024255	1867	1867	1867	1867	80
624	20230816	100300	1253874895	1867	1872	1876	1867	8015
625	20230816	100200	1238894854	1868	1875	1876	1868	11043
626	20230816	100100	1218250513	1876	1877	1877	1876	373
627	20230816	100000	1217550412	1877	1874	1877	1871	1558
628	20230816	095900	1214629051	1877	1871	1877	1871	546
629	20230816	095800	1213607153	1878	1873	1878	1871	777
630	20230816	095700	1212153136	1873	1874	1874	1871	12315
631	20230816	095600	1189098739	1874	1875	1875	1874	253
632	20230816	095500	1188624611	1879	1879	1879	1879	301
633	20230816	095400	1188059032	1879	1875	1880	1873	2015
634	20230816	095300	1184282020	1882	1880	1882	1875	1762
635	20230816	095200	1180969773	1881	1884	1884	1881	1899
636	20230816	095100	1177392397	1884	1895	1895	1884	1214
637	20230816	095000	1175103144	1884	1890	1896	1882	1585
638	20230816	094900	1172105463	1891	1891	1891	1891	6
639	20230816	094800	1172094117	1892	1891	1892	1889	909
640	20230816	094700	1170375194	1891	1880	1891	1880	61
641	20230816	094600	1170260503	1880	1870	1880	1870	1822
642	20230816	094500	1166835453	1871	1880	1880	1871	1172
643	20230816	094400	1164641653	1880	1880	1880	1871	105
644	20230816	094300	1164445153	1871	1880	1880	1868	489
645	20230816	094200	1163531393	1867	1884	1884	1867	9646
646	20230816	094100	1145451705	1884	1884	1884	1883	2040
647	20230816	094000	1141609797	1905	1905	1905	1882	235
648	20230816	093900	1141163370	1906	1907	1907	1901	3286
649	20230816	093800	1134900922	1907	1914	1920	1907	1331
650	20230816	093700	1132352336	1920	1868	1920	1867	11397
651	20230816	093600	1111006213	1868	1865	1879	1865	203
652	20230816	093500	1110627289	1865	1864	1882	1864	584
653	20230816	093400	1109538272	1885	1891	1891	1863	196
654	20230816	093300	1109171970	1875	1869	1875	1845	9694
655	20230816	093200	1091199088	1845	1865	1866	1835	8829
656	20230816	093100	1074817356	1861	1878	1878	1861	19205
657	20230816	093000	1038850852	1877	1880	1881	1877	6072
658	20230816	092900	1027444453	1880	1882	1883	1880	11767
659	20230816	092800	1005310008	1892	1878	1892	1877	5046
660	20230816	092700	995837979	1877	1905	1905	1877	5062
661	20230816	092600	986302000	1905	1922	1922	1905	5249
662	20230816	092500	976243827	1922	1916	1938	1916	1048
663	20230816	092400	974232583	1916	1914	1916	1905	4778
664	20230816	092300	965079781	1916	1921	1921	1900	11047
665	20230816	092200	944015042	1921	1957	1957	1902	3818
666	20230816	092100	936586742	1956	1937	1957	1937	13734
667	20230816	092000	909892731	1899	1861	1911	1861	10447
668	20230816	091900	890231022	1860	1884	1885	1855	14040
669	20230816	091800	863956524	1885	1885	1887	1873	1501
670	20230816	091700	861132206	1886	1880	1887	1871	2350
671	20230816	091600	856713960	1879	1869	1879	1850	10208
672	20230816	091500	837617733	1870	1818	1873	1805	13840
673	20230816	091400	812188785	1816	1800	1817	1800	4131
674	20230816	091300	804710830	1811	1823	1838	1800	14128
675	20230816	091200	779063524	1830	1827	1839	1822	6658
676	20230816	091100	766862230	1828	1837	1862	1795	17264
677	20230816	091000	735454654	1850	1900	1900	1850	34862
678	20230816	090900	670241036	1898	1890	1911	1880	23873
679	20230816	090800	625266654	1881	1920	1956	1881	43493
680	20230816	090700	541811489	1920	1920	1920	1920	0
681	20230816	090600	541811489	1920	1920	1920	1920	0
682	20230816	090500	541811489	1920	1790	1920	1790	47252
683	20230816	090400	455353212	1787	1769	1787	1730	50424
684	20230816	090300	366330882	1755	1727	1772	1727	40547
685	20230816	090200	295002952	1725	1750	1790	1725	168801
686	20230816	090100	0	2310	2310	2310	2310	0
687	20230816	090000	0	2310	2310	2310	2310	0