KissMeData/289080/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	202600	211452860	1917	1917	1917	1917	1886
3	20230821	202500	211452860	1917	1917	1917	1917	0
4	20230821	202400	211452860	1917	1917	1917	1917	0
5	20230821	202300	211452860	1917	1917	1917	1917	0
6	20230821	202200	211452860	1917	1917	1917	1917	0
7	20230821	202100	211452860	1917	1917	1917	1917	0
8	20230821	202000	211452860	1917	1917	1917	1917	0
9	20230821	201900	211452860	1917	1917	1917	1917	0
10	20230821	201800	211452860	1917	1917	1917	1917	0
11	20230821	201700	211452860	1917	1917	1917	1917	0
12	20230821	201600	211452860	1917	1917	1917	1917	0
13	20230821	201500	211452860	1917	1917	1917	1917	0
14	20230821	201400	211452860	1917	1917	1917	1917	0
15	20230821	201300	211452860	1917	1917	1917	1917	0
16	20230821	201200	211452860	1917	1917	1917	1917	0
17	20230821	201100	211452860	1917	1917	1917	1917	0
18	20230821	201000	211452860	1917	1917	1917	1917	0
19	20230821	200900	211452860	1917	1917	1917	1917	0
20	20230821	200800	211452860	1917	1917	1917	1917	0
21	20230821	200700	211452860	1917	1917	1917	1917	0
22	20230821	200600	211452860	1917	1917	1917	1917	0
23	20230821	200500	211452860	1917	1917	1917	1917	0
24	20230821	200400	211452860	1917	1917	1917	1917	0
25	20230821	200300	211452860	1917	1917	1917	1917	0
26	20230821	200200	211452860	1917	1917	1917	1917	0
27	20230821	200100	211452860	1917	1917	1917	1917	0
28	20230821	200000	211452860	1917	1917	1917	1917	0
29	20230821	195900	211452860	1917	1917	1917	1917	0
30	20230821	195800	211452860	1917	1917	1917	1917	0
31	20230821	195700	211452860	1917	1917	1917	1917	0
32	20230821	195600	211452860	1917	1917	1917	1917	1886
33	20230821	195500	211452860	1917	1917	1917	1917	0
34	20230821	195400	211452860	1917	1917	1917	1917	0
35	20230821	195300	211452860	1917	1917	1917	1917	0
36	20230821	195200	211452860	1917	1917	1917	1917	0
37	20230821	195100	211452860	1917	1917	1917	1917	0
38	20230821	195000	211452860	1917	1917	1917	1917	0
39	20230821	194900	211452860	1917	1917	1917	1917	0
40	20230821	194800	211452860	1917	1917	1917	1917	0
41	20230821	194700	211452860	1917	1917	1917	1917	0
42	20230821	194600	211452860	1917	1917	1917	1917	0
43	20230821	194500	211452860	1917	1917	1917	1917	0
44	20230821	194400	211452860	1917	1917	1917	1917	0
45	20230821	194300	211452860	1917	1917	1917	1917	0
46	20230821	194200	211452860	1917	1917	1917	1917	0
47	20230821	194100	211452860	1917	1917	1917	1917	0
48	20230821	194000	211452860	1917	1917	1917	1917	0
49	20230821	193900	211452860	1917	1917	1917	1917	0
50	20230821	193800	211452860	1917	1917	1917	1917	0
51	20230821	193700	211452860	1917	1917	1917	1917	0
52	20230821	193600	211452860	1917	1917	1917	1917	0
53	20230821	193500	211452860	1917	1917	1917	1917	0
54	20230821	193400	211452860	1917	1917	1917	1917	0
55	20230821	193300	211452860	1917	1917	1917	1917	0
56	20230821	193200	211452860	1917	1917	1917	1917	0
57	20230821	193100	211452860	1917	1917	1917	1917	0
58	20230821	193000	211452860	1917	1917	1917	1917	0
59	20230821	192900	211452860	1917	1917	1917	1917	0
60	20230821	192800	211452860	1917	1917	1917	1917	0
61	20230821	192700	211452860	1917	1917	1917	1917	0
62	20230821	192600	211452860	1917	1917	1917	1917	1886
63	20230821	192500	211452860	1917	1917	1917	1917	0
64	20230821	192400	211452860	1917	1917	1917	1917	0
65	20230821	192300	211452860	1917	1917	1917	1917	0
66	20230821	192200	211452860	1917	1917	1917	1917	0
67	20230821	192100	211452860	1917	1917	1917	1917	0
68	20230821	192000	211452860	1917	1917	1917	1917	0
69	20230821	191900	211452860	1917	1917	1917	1917	0
70	20230821	191800	211452860	1917	1917	1917	1917	0
71	20230821	191700	211452860	1917	1917	1917	1917	0
72	20230821	191600	211452860	1917	1917	1917	1917	0
73	20230821	191500	211452860	1917	1917	1917	1917	0
74	20230821	191400	211452860	1917	1917	1917	1917	0
75	20230821	191300	211452860	1917	1917	1917	1917	0
76	20230821	191200	211452860	1917	1917	1917	1917	0
77	20230821	191100	211452860	1917	1917	1917	1917	0
78	20230821	191000	211452860	1917	1917	1917	1917	0
79	20230821	190900	211452860	1917	1917	1917	1917	0
80	20230821	190800	211452860	1917	1917	1917	1917	0
81	20230821	190700	211452860	1917	1917	1917	1917	0
82	20230821	190600	211452860	1917	1917	1917	1917	0
83	20230821	190500	211452860	1917	1917	1917	1917	0
84	20230821	190400	211452860	1917	1917	1917	1917	0
85	20230821	190300	211452860	1917	1917	1917	1917	0
86	20230821	190200	211452860	1917	1917	1917	1917	0
87	20230821	190100	211452860	1917	1917	1917	1917	0
88	20230821	190000	211452860	1917	1917	1917	1917	0
89	20230821	185900	211452860	1917	1917	1917	1917	0
90	20230821	185800	211452860	1917	1917	1917	1917	0
91	20230821	185700	211452860	1917	1917	1917	1917	0
92	20230821	185600	211452860	1917	1917	1917	1917	1886
93	20230821	185500	211452860	1917	1917	1917	1917	0
94	20230821	185400	211452860	1917	1917	1917	1917	0
95	20230821	185300	211452860	1917	1917	1917	1917	0
96	20230821	185200	211452860	1917	1917	1917	1917	0
97	20230821	185100	211452860	1917	1917	1917	1917	0
98	20230821	185000	211452860	1917	1917	1917	1917	0
99	20230821	184900	211452860	1917	1917	1917	1917	0
100	20230821	184800	211452860	1917	1917	1917	1917	0
101	20230821	184700	211452860	1917	1917	1917	1917	0
102	20230821	184600	211452860	1917	1917	1917	1917	0
103	20230821	184500	211452860	1917	1917	1917	1917	0
104	20230821	184400	211452860	1917	1917	1917	1917	0
105	20230821	184300	211452860	1917	1917	1917	1917	0
106	20230821	184200	211452860	1917	1917	1917	1917	0
107	20230821	184100	211452860	1917	1917	1917	1917	0
108	20230821	184000	211452860	1917	1917	1917	1917	0
109	20230821	183900	211452860	1917	1917	1917	1917	0
110	20230821	183800	211452860	1917	1917	1917	1917	0
111	20230821	183700	211452860	1917	1917	1917	1917	0
112	20230821	183600	211452860	1917	1917	1917	1917	0
113	20230821	183500	211452860	1917	1917	1917	1917	0
114	20230821	183400	211452860	1917	1917	1917	1917	0
115	20230821	183300	211452860	1917	1917	1917	1917	0
116	20230821	183200	211452860	1917	1917	1917	1917	0
117	20230821	183100	211452860	1917	1917	1917	1917	0
118	20230821	183000	211452860	1917	1917	1917	1917	0
119	20230821	182900	211452860	1917	1917	1917	1917	0
120	20230821	182800	211452860	1917	1917	1917	1917	0
121	20230821	182700	211452860	1917	1917	1917	1917	0
122	20230821	182600	211452860	1917	1917	1917	1917	1886
123	20230821	182500	211452860	1917	1917	1917	1917	0
124	20230821	182400	211452860	1917	1917	1917	1917	0
125	20230821	182300	211452860	1917	1917	1917	1917	0
126	20230821	182200	211452860	1917	1917	1917	1917	0
127	20230821	182100	211452860	1917	1917	1917	1917	0
128	20230821	182000	211452860	1917	1917	1917	1917	0
129	20230821	181900	211452860	1917	1917	1917	1917	0
130	20230821	181800	211452860	1917	1917	1917	1917	0
131	20230821	181700	211452860	1917	1917	1917	1917	0
132	20230821	181600	211452860	1917	1917	1917	1917	0
133	20230821	181500	211452860	1917	1917	1917	1917	0
134	20230821	181400	211452860	1917	1917	1917	1917	0
135	20230821	181300	211452860	1917	1917	1917	1917	0
136	20230821	181200	211452860	1917	1917	1917	1917	0
137	20230821	181100	211452860	1917	1917	1917	1917	0
138	20230821	181000	211452860	1917	1917	1917	1917	0
139	20230821	180900	211452860	1917	1917	1917	1917	0
140	20230821	180800	211452860	1917	1917	1917	1917	0
141	20230821	180700	211452860	1917	1917	1917	1917	0
142	20230821	180600	211452860	1917	1917	1917	1917	0
143	20230821	180500	211452860	1917	1917	1917	1917	0
144	20230821	180400	211452860	1917	1917	1917	1917	0
145	20230821	180300	211452860	1917	1917	1917	1917	0
146	20230821	180200	211452860	1917	1917	1917	1917	0
147	20230821	180100	211452860	1917	1917	1917	1917	0
148	20230821	180000	211452860	1917	1917	1917	1917	0
149	20230821	175900	211452860	1917	1917	1917	1917	0
150	20230821	175800	211452860	1917	1917	1917	1917	0
151	20230821	175700	211452860	1917	1917	1917	1917	0
152	20230821	175600	211452860	1917	1917	1917	1917	1886
153	20230821	175500	211452860	1917	1917	1917	1917	0
154	20230821	175400	211452860	1917	1917	1917	1917	0
155	20230821	175300	211452860	1917	1917	1917	1917	0
156	20230821	175200	211452860	1917	1917	1917	1917	0
157	20230821	175100	211452860	1917	1917	1917	1917	0
158	20230821	175000	211452860	1917	1917	1917	1917	0
159	20230821	174900	211452860	1917	1917	1917	1917	0
160	20230821	174800	211452860	1917	1917	1917	1917	0
161	20230821	174700	211452860	1917	1917	1917	1917	0
162	20230821	174600	211452860	1917	1917	1917	1917	0
163	20230821	174500	211452860	1917	1917	1917	1917	0
164	20230821	174400	211452860	1917	1917	1917	1917	0
165	20230821	174300	211452860	1917	1917	1917	1917	0
166	20230821	174200	211452860	1917	1917	1917	1917	0
167	20230821	174100	211452860	1917	1917	1917	1917	0
168	20230821	174000	211452860	1917	1917	1917	1917	0
169	20230821	173900	211452860	1917	1917	1917	1917	0
170	20230821	173800	211452860	1917	1917	1917	1917	0
171	20230821	173700	211452860	1917	1917	1917	1917	0
172	20230821	173600	211452860	1917	1917	1917	1917	0
173	20230821	173500	211452860	1917	1917	1917	1917	0
174	20230821	173400	211452860	1917	1917	1917	1917	0
175	20230821	173300	211452860	1917	1917	1917	1917	0
176	20230821	173200	211452860	1917	1917	1917	1917	0
177	20230821	173100	211452860	1917	1917	1917	1917	0
178	20230821	173000	211452860	1917	1917	1917	1917	0
179	20230821	172900	211452860	1917	1917	1917	1917	0
180	20230821	172800	211452860	1917	1917	1917	1917	0
181	20230821	172700	211452860	1917	1917	1917	1917	0
182	20230821	172600	211452860	1917	1917	1917	1917	1886
183	20230821	172500	211452860	1917	1917	1917	1917	0
184	20230821	172400	211452860	1917	1917	1917	1917	0
185	20230821	172300	211452860	1917	1917	1917	1917	0
186	20230821	172200	211452860	1917	1917	1917	1917	0
187	20230821	172100	211452860	1917	1917	1917	1917	0
188	20230821	172000	211452860	1917	1917	1917	1917	0
189	20230821	171900	211452860	1917	1917	1917	1917	0
190	20230821	171800	211452860	1917	1917	1917	1917	0
191	20230821	171700	211452860	1917	1917	1917	1917	0
192	20230821	171600	211452860	1917	1917	1917	1917	0
193	20230821	171500	211452860	1917	1917	1917	1917	0
194	20230821	171400	211452860	1917	1917	1917	1917	0
195	20230821	171300	211452860	1917	1917	1917	1917	0
196	20230821	171200	211452860	1917	1917	1917	1917	0
197	20230821	171100	211452860	1917	1917	1917	1917	0
198	20230821	171000	211452860	1917	1917	1917	1917	0
199	20230821	170900	211452860	1917	1917	1917	1917	0
200	20230821	170800	211452860	1917	1917	1917	1917	0
201	20230821	170700	211452860	1917	1917	1917	1917	0
202	20230821	170600	211452860	1917	1917	1917	1917	0
203	20230821	170500	211452860	1917	1917	1917	1917	0
204	20230821	170400	211452860	1917	1917	1917	1917	0
205	20230821	170300	211452860	1917	1917	1917	1917	0
206	20230821	170200	211452860	1917	1917	1917	1917	0
207	20230821	170100	211452860	1917	1917	1917	1917	0
208	20230821	170000	211452860	1917	1917	1917	1917	0
209	20230821	165900	211452860	1917	1917	1917	1917	0
210	20230821	165800	211452860	1917	1917	1917	1917	0
211	20230821	165700	211452860	1917	1917	1917	1917	0
212	20230821	165600	211452860	1917	1917	1917	1917	1886
213	20230821	165500	211452860	1917	1917	1917	1917	0
214	20230821	165400	211452860	1917	1917	1917	1917	0
215	20230821	165300	211452860	1917	1917	1917	1917	0
216	20230821	165200	211452860	1917	1917	1917	1917	0
217	20230821	165100	211452860	1917	1917	1917	1917	0
218	20230821	165000	211452860	1917	1917	1917	1917	0
219	20230821	164900	211452860	1917	1917	1917	1917	0
220	20230821	164800	211452860	1917	1917	1917	1917	0
221	20230821	164700	211452860	1917	1917	1917	1917	0
222	20230821	164600	211452860	1917	1917	1917	1917	0
223	20230821	164500	211452860	1917	1917	1917	1917	0
224	20230821	164400	211452860	1917	1917	1917	1917	0
225	20230821	164300	211452860	1917	1917	1917	1917	0
226	20230821	164200	211452860	1917	1917	1917	1917	0
227	20230821	164100	211452860	1917	1917	1917	1917	0
228	20230821	164000	211452860	1917	1917	1917	1917	0
229	20230821	163900	211452860	1917	1917	1917	1917	0
230	20230821	163800	211452860	1917	1917	1917	1917	0
231	20230821	163700	211452860	1917	1917	1917	1917	0
232	20230821	163600	211452860	1917	1917	1917	1917	0
233	20230821	163500	211452860	1917	1917	1917	1917	0
234	20230821	163400	211452860	1917	1917	1917	1917	0
235	20230821	163300	211452860	1917	1917	1917	1917	0
236	20230821	163200	211452860	1917	1917	1917	1917	0
237	20230821	163100	211452860	1917	1917	1917	1917	0
238	20230821	163000	211452860	1917	1917	1917	1917	0
239	20230821	162900	211452860	1917	1917	1917	1917	0
240	20230821	162800	211452860	1917	1917	1917	1917	0
241	20230821	162700	211452860	1917	1917	1917	1917	0
242	20230821	162600	211452860	1917	1917	1917	1917	1886
243	20230821	162500	211452860	1917	1917	1917	1917	0
244	20230821	162400	211452860	1917	1917	1917	1917	0
245	20230821	162300	211452860	1917	1917	1917	1917	0
246	20230821	162200	211452860	1917	1917	1917	1917	0
247	20230821	162100	211452860	1917	1917	1917	1917	0
248	20230821	162000	211452860	1917	1917	1917	1917	0
249	20230821	161900	211452860	1917	1917	1917	1917	0
250	20230821	161800	211452860	1917	1917	1917	1917	0
251	20230821	161700	211452860	1917	1917	1917	1917	0
252	20230821	161600	211452860	1917	1917	1917	1917	0
253	20230821	161500	211452860	1917	1917	1917	1917	0
254	20230821	161400	211452860	1917	1917	1917	1917	0
255	20230821	161300	211452860	1917	1917	1917	1917	0
256	20230821	161200	211452860	1917	1917	1917	1917	0
257	20230821	161100	211452860	1917	1917	1917	1917	0
258	20230821	161000	211452860	1917	1917	1917	1917	0
259	20230821	160900	211452860	1917	1917	1917	1917	0
260	20230821	160800	211452860	1917	1917	1917	1917	0
261	20230821	160700	211452860	1917	1917	1917	1917	0
262	20230821	160600	211452860	1917	1917	1917	1917	0
263	20230821	160500	211452860	1917	1917	1917	1917	0
264	20230821	160400	211452860	1917	1917	1917	1917	0
265	20230821	160300	211452860	1917	1917	1917	1917	0
266	20230821	160200	211452860	1917	1917	1917	1917	0
267	20230821	160100	211452860	1917	1917	1917	1917	0
268	20230821	160000	211452860	1917	1917	1917	1917	0
269	20230821	155900	211452860	1917	1917	1917	1917	0
270	20230821	155800	211452860	1917	1917	1917	1917	0
271	20230821	155700	211452860	1917	1917	1917	1917	0
272	20230821	155600	211452860	1917	1917	1917	1917	1886
273	20230821	155500	211452860	1917	1917	1917	1917	0
274	20230821	155400	211452860	1917	1917	1917	1917	0
275	20230821	155300	211452860	1917	1917	1917	1917	0
276	20230821	155200	211452860	1917	1917	1917	1917	0
277	20230821	155100	211452860	1917	1917	1917	1917	0
278	20230821	155000	211452860	1917	1917	1917	1917	0
279	20230821	154900	211452860	1917	1917	1917	1917	0
280	20230821	154800	211452860	1917	1917	1917	1917	0
281	20230821	154700	211452860	1917	1917	1917	1917	0
282	20230821	154600	211452860	1917	1917	1917	1917	0
283	20230821	154500	211452860	1917	1917	1917	1917	0
284	20230821	154400	211452860	1917	1917	1917	1917	0
285	20230821	154300	211452860	1917	1917	1917	1917	0
286	20230821	154200	211452860	1917	1917	1917	1917	0
287	20230821	154100	211452860	1917	1917	1917	1917	0
288	20230821	154000	211452860	1917	1917	1917	1917	0
289	20230821	153900	211452860	1917	1917	1917	1917	0
290	20230821	153800	211452860	1917	1917	1917	1917	0
291	20230821	153700	211452860	1917	1917	1917	1917	0
292	20230821	153600	211452860	1917	1917	1917	1917	0
293	20230821	153500	211452860	1917	1917	1917	1917	0
294	20230821	153400	211452860	1917	1917	1917	1917	0
295	20230821	153300	211452860	1917	1917	1917	1917	0
296	20230821	153200	211452860	1917	1917	1917	1917	0
297	20230821	153100	211452860	1917	1917	1917	1917	0
298	20230821	153000	211452860	1917	1917	1917	1917	1886
299	20230821	152900	207837398	1917	1917	1917	1917	0
300	20230821	152800	207837398	1917	1917	1917	1917	0
301	20230821	152700	207837398	1917	1917	1917	1917	0
302	20230821	152600	207837398	1917	1917	1917	1917	0
303	20230821	152500	207837398	1917	1917	1917	1917	0
304	20230821	152400	207837398	1917	1917	1917	1917	0
305	20230821	152300	207837398	1917	1917	1917	1917	0
306	20230821	152200	207837398	1917	1917	1917	1917	0
307	20230821	152100	207837398	1917	1917	1917	1917	0
308	20230821	152000	207837398	1917	1917	1917	1917	0
309	20230821	151900	207837398	1917	1918	1918	1917	8
310	20230821	151800	207822060	1918	1918	1918	1918	8
311	20230821	151700	207806716	1918	1918	1918	1918	14
312	20230821	151600	207779864	1918	1918	1918	1918	8
313	20230821	151500	207764520	1918	1918	1918	1918	10
314	20230821	151400	207745340	1918	1917	1918	1907	119
315	20230821	151300	207517396	1918	1918	1918	1918	0
316	20230821	151200	207517396	1918	1918	1918	1918	0
317	20230821	151100	207517396	1918	1918	1918	1918	0
318	20230821	151000	207517396	1918	1918	1918	1907	255
319	20230821	150900	207031056	1918	1918	1918	1918	6
320	20230821	150800	207019548	1918	1918	1918	1918	0
321	20230821	150700	207019548	1918	1918	1918	1918	0
322	20230821	150600	207019548	1918	1918	1918	1918	0
323	20230821	150500	207019548	1918	1918	1918	1918	2
324	20230821	150400	207015712	1918	1918	1918	1918	4
325	20230821	150300	207008040	1907	1911	1911	1907	2018
326	20230821	150200	203156209	1918	1918	1918	1918	0
327	20230821	150100	203156209	1918	1911	1918	1910	578
328	20230821	150000	202052040	1911	1914	1918	1911	592
329	20230821	145900	200920116	1914	1915	1915	1914	530
330	20230821	145800	199905592	1915	1914	1915	1914	80
331	20230821	145700	199752466	1914	1914	1914	1914	206
332	20230821	145600	199358182	1915	1915	1915	1915	8
333	20230821	145500	199342862	1915	1915	1915	1915	544
334	20230821	145400	198301102	1915	1916	1916	1915	576
335	20230821	145300	197197952	1916	1916	1916	1916	5
336	20230821	145200	197188372	1916	1916	1916	1916	6
337	20230821	145100	197176876	1916	1916	1916	1916	2
338	20230821	145000	197173044	1916	1916	1916	1916	8
339	20230821	144900	197157716	1916	1916	1916	1916	93
340	20230821	144800	196979528	1916	1916	1916	1916	10
341	20230821	144700	196960368	1916	1917	1917	1916	101
342	20230821	144600	196766850	1917	1917	1917	1916	12
343	20230821	144500	196743847	1917	1919	1919	1917	199
344	20230821	144400	196362255	1919	1918	1919	1918	74
345	20230821	144300	196220322	1918	1918	1918	1918	0
346	20230821	144200	196220322	1918	1916	1918	1916	406
347	20230821	144100	195442414	1918	1918	1918	1918	3
348	20230821	144000	195436660	1918	1918	1918	1918	203
349	20230821	143900	195047306	1918	1918	1918	1918	6
350	20230821	143800	195035798	1918	1918	1918	1918	0
351	20230821	143700	195035798	1918	1918	1918	1918	0
352	20230821	143600	195035798	1918	1918	1918	1918	0
353	20230821	143500	195035798	1918	1918	1918	1918	10
354	20230821	143400	195016618	1918	1918	1918	1918	0
355	20230821	143300	195016618	1918	1918	1918	1918	0
356	20230821	143200	195016618	1918	1918	1918	1918	0
357	20230821	143100	195016618	1918	1918	1918	1918	4
358	20230821	143000	195008946	1918	1915	1918	1915	202
359	20230821	142900	194622110	1918	1917	1918	1917	304
360	20230821	142800	194039339	1917	1913	1917	1913	511
361	20230821	142700	193061792	1917	1917	1917	1917	0
362	20230821	142600	193061792	1917	1917	1917	1917	0
363	20230821	142500	193061792	1917	1917	1917	1917	0
364	20230821	142400	193061792	1917	1915	1917	1915	21
365	20230821	142300	193021573	1917	1917	1917	1917	0
366	20230821	142200	193021573	1917	1915	1917	1915	92
367	20230821	142100	192845387	1915	1914	1915	1914	237
368	20230821	142000	192391562	1915	1915	1915	1915	0
369	20230821	141900	192391562	1915	1915	1915	1915	0
370	20230821	141800	192391562	1915	1915	1915	1915	0
371	20230821	141700	192391562	1915	1915	1915	1915	1
372	20230821	141600	192389647	1915	1915	1915	1915	1
373	20230821	141500	192387732	1910	1914	1915	1910	106
374	20230821	141400	192185263	1915	1915	1915	1915	1
375	20230821	141300	192183348	1910	1914	1914	1910	250
376	20230821	141200	191705822	1914	1914	1914	1914	0
377	20230821	141100	191705822	1914	1914	1914	1914	0
378	20230821	141000	191705822	1914	1914	1914	1914	1
379	20230821	140900	191703908	1915	1915	1915	1915	273
380	20230821	140800	191181113	1915	1915	1915	1915	2106
381	20230821	140700	187148123	1915	1915	1915	1915	1
382	20230821	140600	187146208	1915	1910	1915	1910	119
383	20230821	140500	186918843	1911	1911	1911	1911	0
384	20230821	140400	186918843	1911	1912	1912	1911	6
385	20230821	140300	186907376	1915	1915	1915	1915	0
386	20230821	140200	186907376	1915	1914	1915	1914	2
387	20230821	140100	186903547	1910	1910	1910	1910	0
388	20230821	140000	186903547	1910	1910	1910	1910	0
389	20230821	135900	186903547	1910	1913	1913	1910	3
390	20230821	135800	186897813	1915	1915	1915	1915	2
391	20230821	135700	186893983	1915	1915	1915	1915	1
392	20230821	135600	186892068	1916	1916	1916	1916	0
393	20230821	135500	186892068	1916	1916	1916	1916	1
394	20230821	135400	186890152	1917	1917	1917	1917	0
395	20230821	135300	186890152	1917	1916	1917	1916	4
396	20230821	135200	186882485	1917	1917	1917	1917	0
397	20230821	135100	186882485	1917	1917	1917	1917	0
398	20230821	135000	186882485	1917	1917	1917	1917	0
399	20230821	134900	186882485	1917	1917	1917	1917	3
400	20230821	134800	186876734	1917	1918	1918	1917	12
401	20230821	134700	186853719	1918	1910	1918	1910	521
402	20230821	134600	185858585	1918	1918	1918	1918	2
403	20230821	134500	185854749	1918	1918	1918	1918	2
404	20230821	134400	185850913	1918	1918	1918	1918	8
405	20230821	134300	185835569	1918	1918	1918	1918	2
406	20230821	134200	185831733	1918	1910	1918	1910	219
407	20230821	134100	185413435	1910	1910	1910	1910	100
408	20230821	134000	185222435	1918	1918	1918	1918	0
409	20230821	133900	185222435	1918	1918	1918	1918	1
410	20230821	133800	185220517	1908	1916	1916	1908	2356
411	20230821	133700	180723144	1919	1919	1919	1919	4
412	20230821	133600	180715468	1919	1919	1919	1919	20
413	20230821	133500	180677088	1919	1919	1919	1919	1
414	20230821	133400	180675169	1920	1920	1920	1920	0
415	20230821	133300	180675169	1920	1920	1920	1920	0
416	20230821	133200	180675169	1920	1920	1920	1920	4
417	20230821	133100	180667489	1920	1920	1920	1920	2
418	20230821	133000	180663649	1920	1920	1920	1920	2
419	20230821	132900	180659809	1920	1920	1920	1920	7
420	20230821	132800	180646369	1909	1920	1920	1909	262
421	20230821	132700	180145578	1920	1920	1920	1920	11
422	20230821	132600	180124458	1920	1920	1920	1920	3
423	20230821	132500	180118698	1920	1920	1920	1920	0
424	20230821	132400	180118698	1920	1920	1920	1920	3
425	20230821	132300	180112938	1920	1920	1920	1920	4
426	20230821	132200	180105258	1920	1920	1920	1920	2
427	20230821	132100	180101418	1920	1920	1920	1920	0
428	20230821	132000	180101418	1920	1920	1920	1920	4
429	20230821	131900	180093738	1920	1920	1920	1920	8
430	20230821	131800	180078378	1920	1918	1920	1918	95
431	20230821	131700	179896014	1918	1918	1918	1918	0
432	20230821	131600	179896014	1918	1915	1918	1915	903
433	20230821	131500	178166760	1915	1915	1915	1915	47
434	20230821	131400	178076755	1915	1915	1915	1915	0
435	20230821	131300	178076755	1915	1915	1915	1915	0
436	20230821	131200	178076755	1915	1915	1915	1915	2
437	20230821	131100	178072925	1915	1915	1915	1915	1002
438	20230821	131000	176154095	1915	1915	1915	1915	1004
439	20230821	130900	174231435	1915	1914	1915	1910	1392
440	20230821	130800	171567803	1915	1915	1915	1915	4
441	20230821	130700	171560143	1915	1915	1915	1915	0
442	20230821	130600	171560143	1915	1915	1915	1915	0
443	20230821	130500	171560143	1915	1915	1915	1915	0
444	20230821	130400	171560143	1915	1915	1915	1915	2
445	20230821	130300	171556313	1915	1914	1915	1914	4330
446	20230821	130200	163268691	1914	1914	1914	1914	0
447	20230821	130100	163268691	1914	1914	1914	1914	0
448	20230821	130000	163268691	1914	1914	1914	1914	2
449	20230821	125900	163264863	1914	1914	1914	1914	70
450	20230821	125800	163130883	1914	1914	1914	1914	22
451	20230821	125700	163088775	1914	1914	1914	1914	5626
452	20230821	125600	152320611	1914	1914	1914	1914	0
453	20230821	125500	152320611	1914	1914	1914	1914	0
454	20230821	125400	152320611	1914	1914	1914	1914	2
455	20230821	125300	152316783	1914	1913	1914	1913	9
456	20230821	125200	152299562	1914	1913	1914	1913	95
457	20230821	125100	152117826	1913	1913	1913	1913	2
458	20230821	125000	152114000	1913	1913	1913	1913	303
459	20230821	124900	151534361	1913	1911	1913	1911	5339
460	20230821	124800	141326736	1911	1911	1911	1911	0
461	20230821	124700	141326736	1911	1911	1911	1911	4
462	20230821	124600	141319092	1911	1911	1911	1911	0
463	20230821	124500	141319092	1911	1911	1911	1911	2
464	20230821	124400	141315270	1911	1911	1911	1911	0
465	20230821	124300	141315270	1911	1911	1911	1911	0
466	20230821	124200	141315270	1911	1911	1911	1911	0
467	20230821	124100	141315270	1911	1911	1911	1911	0
468	20230821	124000	141315270	1911	1911	1911	1911	0
469	20230821	123900	141315270	1911	1911	1911	1911	18
470	20230821	123800	141280872	1911	1911	1911	1911	1
471	20230821	123700	141278961	1911	1911	1911	1911	28
472	20230821	123600	141225453	1911	1911	1911	1911	0
473	20230821	123500	141225453	1911	1911	1911	1911	0
474	20230821	123400	141225453	1911	1911	1911	1911	2
475	20230821	123300	141221631	1911	1911	1911	1911	0
476	20230821	123200	141221631	1911	1911	1911	1911	6
477	20230821	123100	141210165	1911	1911	1911	1911	6
478	20230821	123000	141198699	1911	1907	1911	1905	2005
479	20230821	122900	137378478	1911	1910	1911	1907	1396
480	20230821	122800	134716205	1911	1911	1911	1911	0
481	20230821	122700	134716205	1911	1911	1911	1911	0
482	20230821	122600	134716205	1911	1911	1911	1911	0
483	20230821	122500	134716205	1911	1911	1911	1911	0
484	20230821	122400	134716205	1911	1911	1911	1911	0
485	20230821	122300	134716205	1911	1912	1912	1911	4
486	20230821	122200	134708559	1912	1912	1912	1912	3
487	20230821	122100	134702823	1912	1912	1912	1912	16
488	20230821	122000	134672231	1912	1912	1912	1912	58
489	20230821	121900	134561335	1912	1912	1912	1912	5
490	20230821	121800	134551775	1912	1912	1912	1912	0
491	20230821	121700	134551775	1912	1912	1912	1912	3
492	20230821	121600	134546039	1912	1912	1912	1912	0
493	20230821	121500	134546039	1912	1912	1912	1907	1774
494	20230821	121400	131163001	1912	1912	1912	1912	2
495	20230821	121300	131159177	1912	1912	1912	1912	0
496	20230821	121200	131159177	1912	1912	1912	1912	3
497	20230821	121100	131153441	1912	1912	1912	1912	0
498	20230821	121000	131153441	1912	1912	1912	1912	0
499	20230821	120900	131153441	1912	1912	1912	1912	2
500	20230821	120800	131149617	1912	1912	1912	1912	4
501	20230821	120700	131141969	1912	1912	1912	1912	0
502	20230821	120600	131141969	1912	1912	1912	1912	0
503	20230821	120500	131141969	1912	1912	1912	1912	0
504	20230821	120400	131141969	1912	1912	1912	1912	0
505	20230821	120300	131141969	1912	1912	1912	1912	0
506	20230821	120200	131141969	1912	1912	1912	1912	0
507	20230821	120100	131141969	1912	1912	1912	1912	0
508	20230821	120000	131141969	1912	1912	1912	1912	25
509	20230821	115900	131094169	1912	1912	1912	1912	83
510	20230821	115800	130935473	1912	1912	1912	1912	26
511	20230821	115700	130885761	1912	1912	1912	1912	0
512	20230821	115600	130885761	1912	1912	1912	1912	0
513	20230821	115500	130885761	1912	1912	1912	1912	0
514	20230821	115400	130885761	1912	1912	1912	1912	2
515	20230821	115300	130881937	1912	1912	1912	1912	0
516	20230821	115200	130881937	1912	1912	1912	1912	0
517	20230821	115100	130881937	1912	1912	1912	1912	0
518	20230821	115000	130881937	1912	1912	1912	1912	0
519	20230821	114900	130881937	1912	1911	1912	1911	60
520	20230821	114800	130767273	1911	1911	1911	1911	0
521	20230821	114700	130767273	1911	1911	1911	1911	0
522	20230821	114600	130767273	1911	1911	1911	1911	0
523	20230821	114500	130767273	1911	1911	1911	1911	0
524	20230821	114400	130767273	1911	1911	1911	1911	0
525	20230821	114300	130767273	1911	1911	1911	1911	60
526	20230821	114200	130652613	1912	1912	1912	1912	2
527	20230821	114100	130648789	1912	1909	1912	1900	6001
528	20230821	114000	119242599	1912	1912	1912	1912	0
529	20230821	113900	119242599	1912	1912	1912	1912	1
530	20230821	113800	119240687	1912	1912	1912	1912	1
531	20230821	113700	119238775	1912	1912	1912	1912	1
532	20230821	113600	119236863	1912	1912	1912	1912	3
533	20230821	113500	119231127	1910	1910	1910	1910	1213
534	20230821	113400	116914297	1912	1912	1912	1912	0
535	20230821	113300	116914297	1912	1912	1912	1912	2
536	20230821	113200	116910473	1912	1912	1912	1912	1
537	20230821	113100	116908561	1910	1910	1912	1910	3238
538	20230821	113000	110723977	1910	1910	1910	1910	3
539	20230821	112900	110718247	1910	1910	1910	1910	4
540	20230821	112800	110710607	1903	1903	1903	1903	1000
541	20230821	112700	108807607	1903	1905	1905	1903	1521
542	20230821	112600	105912351	1910	1910	1910	1910	0
543	20230821	112500	105912351	1910	1910	1910	1910	1
544	20230821	112400	105910441	1910	1910	1910	1910	0
545	20230821	112300	105910441	1910	1913	1913	1910	110
546	20230821	112200	105700333	1913	1912	1913	1912	4
547	20230821	112100	105692683	1913	1913	1913	1913	1
548	20230821	112000	105690770	1913	1913	1913	1913	2
549	20230821	111900	105686944	1913	1913	1913	1913	1
550	20230821	111800	105685031	1913	1913	1913	1913	2
551	20230821	111700	105681205	1913	1913	1913	1913	9
552	20230821	111600	105663988	1913	1913	1913	1913	1
553	20230821	111500	105662075	1913	1912	1913	1904	401
554	20230821	111400	104898433	1913	1913	1913	1913	2
555	20230821	111300	104894607	1905	1913	1913	1905	1001
556	20230821	111200	102987229	1914	1914	1914	1914	2
557	20230821	111100	102983401	1914	1914	1914	1914	0
558	20230821	111000	102983401	1914	1907	1914	1907	20
559	20230821	110900	102945247	1907	1908	1908	1907	29
560	20230821	110800	102889934	1914	1914	1914	1914	0
561	20230821	110700	102889934	1914	1914	1914	1914	1
562	20230821	110600	102888020	1914	1914	1914	1914	0
563	20230821	110500	102888020	1914	1914	1914	1914	0
564	20230821	110400	102888020	1914	1914	1914	1914	0
565	20230821	110300	102888020	1914	1914	1914	1914	0
566	20230821	110200	102888020	1914	1914	1914	1914	0
567	20230821	110100	102888020	1914	1914	1914	1914	0
568	20230821	110000	102888020	1914	1914	1914	1914	1
569	20230821	105900	102886106	1914	1914	1914	1914	0
570	20230821	105800	102886106	1914	1914	1914	1914	50
571	20230821	105700	102790406	1914	1907	1914	1906	801
572	20230821	105600	101263156	1914	1914	1914	1914	2
573	20230821	105500	101259328	1914	1914	1914	1914	1
574	20230821	105400	101257414	1907	1907	1907	1907	49
575	20230821	105300	101163971	1907	1914	1914	1907	1954
576	20230821	105200	97437672	1914	1914	1914	1914	2
577	20230821	105100	97433844	1914	1914	1914	1914	0
578	20230821	105000	97433844	1914	1914	1914	1914	0
579	20230821	104900	97433844	1914	1914	1914	1914	200
580	20230821	104800	97051044	1914	1912	1914	1907	1001
581	20230821	104700	95140848	1914	1913	1914	1913	201
582	20230821	104600	94756334	1913	1913	1913	1913	204
583	20230821	104500	94366082	1914	1914	1914	1914	1
584	20230821	104400	94364168	1914	1914	1914	1914	0
585	20230821	104300	94364168	1914	1914	1914	1914	50
586	20230821	104200	94268468	1914	1914	1914	1914	0
587	20230821	104100	94268468	1914	1914	1914	1914	1
588	20230821	104000	94266554	1915	1915	1915	1915	0
589	20230821	103900	94266554	1915	1915	1915	1915	0
590	20230821	103800	94266554	1915	1915	1915	1915	100
591	20230821	103700	94075054	1915	1915	1915	1915	1
592	20230821	103600	94073139	1915	1912	1915	1912	104
593	20230821	103500	93874279	1915	1915	1915	1915	0
594	20230821	103400	93874279	1915	1915	1915	1915	0
595	20230821	103300	93874279	1915	1914	1915	1913	103
596	20230821	103200	93677237	1915	1915	1915	1915	0
597	20230821	103100	93677237	1915	1915	1915	1915	144
598	20230821	103000	93401477	1915	1915	1915	1915	0
599	20230821	102900	93401477	1915	1915	1915	1915	1
600	20230821	102800	93399562	1915	1915	1915	1915	1
601	20230821	102700	93397647	1915	1915	1915	1915	0
602	20230821	102600	93397647	1915	1915	1915	1915	113
603	20230821	102500	93181252	1915	1915	1915	1915	1
604	20230821	102400	93179337	1915	1915	1915	1915	90
605	20230821	102300	93006987	1915	1915	1915	1915	234
606	20230821	102200	92558877	1914	1920	1921	1914	362
607	20230821	102100	91865766	1921	1920	1921	1920	4
608	20230821	102000	91858085	1920	1915	1920	1915	3
609	20230821	101900	91852330	1921	1919	1921	1919	5
610	20230821	101800	91842731	1915	1916	1916	1915	132
611	20230821	101700	91589947	1916	1916	1916	1916	1
612	20230821	101600	91588031	1921	1921	1921	1921	0
613	20230821	101500	91588031	1921	1921	1921	1921	0
614	20230821	101400	91588031	1921	1921	1921	1921	0
615	20230821	101300	91588031	1921	1921	1921	1921	0
616	20230821	101200	91588031	1921	1921	1921	1921	0
617	20230821	101100	91588031	1921	1920	1921	1920	15
618	20230821	101000	91559226	1921	1921	1921	1921	0
619	20230821	100900	91559226	1921	1921	1921	1921	0
620	20230821	100800	91559226	1921	1921	1921	1921	0
621	20230821	100700	91559226	1921	1921	1921	1921	200
622	20230821	100600	91175026	1921	1920	1921	1920	3
623	20230821	100500	91169265	1922	1922	1922	1922	0
624	20230821	100400	91169265	1922	1922	1922	1922	0
625	20230821	100300	91169265	1922	1922	1922	1922	0
626	20230821	100200	91169265	1922	1921	1922	1921	21
627	20230821	100100	91128913	1921	1921	1922	1920	46
628	20230821	100000	91040565	1920	1919	1921	1919	215
629	20230821	095900	90627773	1920	1916	1920	1916	19
630	20230821	095800	90591349	1916	1914	1916	1914	240
631	20230821	095700	90131987	1916	1914	1916	1914	1596
632	20230821	095600	87077127	1914	1914	1914	1914	13
633	20230821	095500	87052245	1914	1914	1914	1914	1
634	20230821	095400	87050331	1910	1910	1910	1910	0
635	20230821	095300	87050331	1910	1910	1910	1910	14
636	20230821	095200	87023591	1910	1910	1910	1910	103
637	20230821	095100	86826861	1910	1910	1910	1910	0
638	20230821	095000	86826861	1910	1910	1910	1910	0
639	20230821	094900	86826861	1910	1915	1915	1910	167
640	20230821	094800	86507621	1915	1915	1915	1915	2
641	20230821	094700	86503791	1915	1915	1915	1915	3
642	20230821	094600	86498046	1915	1915	1915	1915	21
643	20230821	094500	86457831	1910	1915	1915	1910	591
644	20230821	094400	85328815	1916	1916	1916	1916	88
645	20230821	094300	85160207	1916	1916	1916	1916	0
646	20230821	094200	85160207	1916	1916	1916	1916	0
647	20230821	094100	85160207	1916	1915	1916	1915	384
648	20230821	094000	84424736	1914	1916	1916	1914	185
649	20230821	093900	84070606	1916	1915	1916	1915	432
650	20230821	093800	83243224	1914	1911	1914	1911	4408
651	20230821	093700	74818016	1911	1911	1911	1911	16
652	20230821	093600	74787440	1911	1911	1911	1911	2
653	20230821	093500	74783618	1910	1911	1911	1910	77
654	20230821	093400	74636537	1911	1911	1911	1911	4
655	20230821	093300	74628893	1911	1911	1911	1911	10
656	20230821	093200	74609783	1910	1910	1910	1910	60
657	20230821	093100	74495183	1906	1906	1906	1906	18
658	20230821	093000	74460875	1906	1906	1906	1906	100
659	20230821	092900	74270275	1906	1906	1906	1906	0
660	20230821	092800	74270275	1906	1906	1906	1906	872
661	20230821	092700	72608243	1905	1905	1905	1905	0
662	20230821	092600	72608243	1905	1905	1905	1905	0
663	20230821	092500	72608243	1905	1905	1905	1905	19
664	20230821	092400	72572048	1905	1905	1905	1905	1131
665	20230821	092300	70417493	1906	1910	1910	1906	4725
666	20230821	092200	61411615	1910	1910	1910	1910	0
667	20230821	092100	61411615	1910	1911	1913	1910	540
668	20230821	092000	60380119	1911	1910	1911	1910	41
669	20230821	091900	60301806	1910	1909	1910	1907	2510
670	20230821	091800	55515215	1909	1909	1909	1909	1
671	20230821	091700	55513306	1908	1908	1908	1908	8
672	20230821	091600	55498042	1909	1909	1909	1909	0
673	20230821	091500	55498042	1909	1909	1909	1909	22
674	20230821	091400	55456044	1909	1909	1909	1909	78
675	20230821	091300	55307142	1909	1909	1909	1909	42
676	20230821	091200	55226964	1909	1909	1909	1909	1
677	20230821	091100	55225055	1910	1910	1910	1910	0
678	20230821	091000	55225055	1910	1917	1917	1910	123
679	20230821	090900	54989425	1917	1915	1917	1915	502
680	20230821	090800	54027491	1910	1910	1910	1910	0
681	20230821	090700	54027491	1910	1910	1910	1910	0
682	20230821	090600	54027491	1910	1909	1910	1909	1093
683	20230821	090500	51940260	1906	1907	1907	1906	401
684	20230821	090400	51175853	1914	1914	1914	1914	0
685	20230821	090300	51175853	1914	1914	1914	1914	0
686	20230821	090200	51175853	1914	1914	1914	1914	0
687	20230821	090100	51175853	1914	1912	1914	1912	1258
688	20230821	090000	48769442	1912	1901	1919	1900	25650