KissMeData/234100/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	201900	261287558	1880	1880	1880	1880	6173
3	20230823	201800	261287558	1880	1880	1880	1880	0
4	20230823	201700	261287558	1880	1880	1880	1880	0
5	20230823	201600	261287558	1880	1880	1880	1880	0
6	20230823	201500	261287558	1880	1880	1880	1880	0
7	20230823	201400	261287558	1880	1880	1880	1880	0
8	20230823	201300	261287558	1880	1880	1880	1880	0
9	20230823	201200	261287558	1880	1880	1880	1880	0
10	20230823	201100	261287558	1880	1880	1880	1880	0
11	20230823	201000	261287558	1880	1880	1880	1880	0
12	20230823	200900	261287558	1880	1880	1880	1880	0
13	20230823	200800	261287558	1880	1880	1880	1880	0
14	20230823	200700	261287558	1880	1880	1880	1880	0
15	20230823	200600	261287558	1880	1880	1880	1880	0
16	20230823	200500	261287558	1880	1880	1880	1880	0
17	20230823	200400	261287558	1880	1880	1880	1880	0
18	20230823	200300	261287558	1880	1880	1880	1880	0
19	20230823	200200	261287558	1880	1880	1880	1880	0
20	20230823	200100	261287558	1880	1880	1880	1880	0
21	20230823	200000	261287558	1880	1880	1880	1880	0
22	20230823	195900	261287558	1880	1880	1880	1880	0
23	20230823	195800	261287558	1880	1880	1880	1880	0
24	20230823	195700	261287558	1880	1880	1880	1880	0
25	20230823	195600	261287558	1880	1880	1880	1880	0
26	20230823	195500	261287558	1880	1880	1880	1880	0
27	20230823	195400	261287558	1880	1880	1880	1880	0
28	20230823	195300	261287558	1880	1880	1880	1880	0
29	20230823	195200	261287558	1880	1880	1880	1880	0
30	20230823	195100	261287558	1880	1880	1880	1880	0
31	20230823	195000	261287558	1880	1880	1880	1880	0
32	20230823	194900	261287558	1880	1880	1880	1880	6173
33	20230823	194800	261287558	1880	1880	1880	1880	0
34	20230823	194700	261287558	1880	1880	1880	1880	0
35	20230823	194600	261287558	1880	1880	1880	1880	0
36	20230823	194500	261287558	1880	1880	1880	1880	0
37	20230823	194400	261287558	1880	1880	1880	1880	0
38	20230823	194300	261287558	1880	1880	1880	1880	0
39	20230823	194200	261287558	1880	1880	1880	1880	0
40	20230823	194100	261287558	1880	1880	1880	1880	0
41	20230823	194000	261287558	1880	1880	1880	1880	0
42	20230823	193900	261287558	1880	1880	1880	1880	0
43	20230823	193800	261287558	1880	1880	1880	1880	0
44	20230823	193700	261287558	1880	1880	1880	1880	0
45	20230823	193600	261287558	1880	1880	1880	1880	0
46	20230823	193500	261287558	1880	1880	1880	1880	0
47	20230823	193400	261287558	1880	1880	1880	1880	0
48	20230823	193300	261287558	1880	1880	1880	1880	0
49	20230823	193200	261287558	1880	1880	1880	1880	0
50	20230823	193100	261287558	1880	1880	1880	1880	0
51	20230823	193000	261287558	1880	1880	1880	1880	0
52	20230823	192900	261287558	1880	1880	1880	1880	0
53	20230823	192800	261287558	1880	1880	1880	1880	0
54	20230823	192700	261287558	1880	1880	1880	1880	0
55	20230823	192600	261287558	1880	1880	1880	1880	0
56	20230823	192500	261287558	1880	1880	1880	1880	0
57	20230823	192400	261287558	1880	1880	1880	1880	0
58	20230823	192300	261287558	1880	1880	1880	1880	0
59	20230823	192200	261287558	1880	1880	1880	1880	0
60	20230823	192100	261287558	1880	1880	1880	1880	0
61	20230823	192000	261287558	1880	1880	1880	1880	0
62	20230823	191900	261287558	1880	1880	1880	1880	6173
63	20230823	191800	261287558	1880	1880	1880	1880	0
64	20230823	191700	261287558	1880	1880	1880	1880	0
65	20230823	191600	261287558	1880	1880	1880	1880	0
66	20230823	191500	261287558	1880	1880	1880	1880	0
67	20230823	191400	261287558	1880	1880	1880	1880	0
68	20230823	191300	261287558	1880	1880	1880	1880	0
69	20230823	191200	261287558	1880	1880	1880	1880	0
70	20230823	191100	261287558	1880	1880	1880	1880	0
71	20230823	191000	261287558	1880	1880	1880	1880	0
72	20230823	190900	261287558	1880	1880	1880	1880	0
73	20230823	190800	261287558	1880	1880	1880	1880	0
74	20230823	190700	261287558	1880	1880	1880	1880	0
75	20230823	190600	261287558	1880	1880	1880	1880	0
76	20230823	190500	261287558	1880	1880	1880	1880	0
77	20230823	190400	261287558	1880	1880	1880	1880	0
78	20230823	190300	261287558	1880	1880	1880	1880	0
79	20230823	190200	261287558	1880	1880	1880	1880	0
80	20230823	190100	261287558	1880	1880	1880	1880	0
81	20230823	190000	261287558	1880	1880	1880	1880	0
82	20230823	185900	261287558	1880	1880	1880	1880	0
83	20230823	185800	261287558	1880	1880	1880	1880	0
84	20230823	185700	261287558	1880	1880	1880	1880	0
85	20230823	185600	261287558	1880	1880	1880	1880	0
86	20230823	185500	261287558	1880	1880	1880	1880	0
87	20230823	185400	261287558	1880	1880	1880	1880	0
88	20230823	185300	261287558	1880	1880	1880	1880	0
89	20230823	185200	261287558	1880	1880	1880	1880	0
90	20230823	185100	261287558	1880	1880	1880	1880	0
91	20230823	185000	261287558	1880	1880	1880	1880	0
92	20230823	184900	261287558	1880	1880	1880	1880	6173
93	20230823	184800	261287558	1880	1880	1880	1880	0
94	20230823	184700	261287558	1880	1880	1880	1880	0
95	20230823	184600	261287558	1880	1880	1880	1880	0
96	20230823	184500	261287558	1880	1880	1880	1880	0
97	20230823	184400	261287558	1880	1880	1880	1880	0
98	20230823	184300	261287558	1880	1880	1880	1880	0
99	20230823	184200	261287558	1880	1880	1880	1880	0
100	20230823	184100	261287558	1880	1880	1880	1880	0
101	20230823	184000	261287558	1880	1880	1880	1880	0
102	20230823	183900	261287558	1880	1880	1880	1880	0
103	20230823	183800	261287558	1880	1880	1880	1880	0
104	20230823	183700	261287558	1880	1880	1880	1880	0
105	20230823	183600	261287558	1880	1880	1880	1880	0
106	20230823	183500	261287558	1880	1880	1880	1880	0
107	20230823	183400	261287558	1880	1880	1880	1880	0
108	20230823	183300	261287558	1880	1880	1880	1880	0
109	20230823	183200	261287558	1880	1880	1880	1880	0
110	20230823	183100	261287558	1880	1880	1880	1880	0
111	20230823	183000	261287558	1880	1880	1880	1880	0
112	20230823	182900	261287558	1880	1880	1880	1880	0
113	20230823	182800	261287558	1880	1880	1880	1880	0
114	20230823	182700	261287558	1880	1880	1880	1880	0
115	20230823	182600	261287558	1880	1880	1880	1880	0
116	20230823	182500	261287558	1880	1880	1880	1880	0
117	20230823	182400	261287558	1880	1880	1880	1880	0
118	20230823	182300	261287558	1880	1880	1880	1880	0
119	20230823	182200	261287558	1880	1880	1880	1880	0
120	20230823	182100	261287558	1880	1880	1880	1880	0
121	20230823	182000	261287558	1880	1880	1880	1880	0
122	20230823	181900	261287558	1880	1880	1880	1880	6173
123	20230823	181800	261287558	1880	1880	1880	1880	0
124	20230823	181700	261287558	1880	1880	1880	1880	0
125	20230823	181600	261287558	1880	1880	1880	1880	0
126	20230823	181500	261287558	1880	1880	1880	1880	0
127	20230823	181400	261287558	1880	1880	1880	1880	0
128	20230823	181300	261287558	1880	1880	1880	1880	0
129	20230823	181200	261287558	1880	1880	1880	1880	0
130	20230823	181100	261287558	1880	1880	1880	1880	0
131	20230823	181000	261287558	1880	1880	1880	1880	0
132	20230823	180900	261287558	1880	1880	1880	1880	0
133	20230823	180800	261287558	1880	1880	1880	1880	0
134	20230823	180700	261287558	1880	1880	1880	1880	0
135	20230823	180600	261287558	1880	1880	1880	1880	0
136	20230823	180500	261287558	1880	1880	1880	1880	0
137	20230823	180400	261287558	1880	1880	1880	1880	0
138	20230823	180300	261287558	1880	1880	1880	1880	0
139	20230823	180200	261287558	1880	1880	1880	1880	0
140	20230823	180100	261287558	1880	1880	1880	1880	0
141	20230823	180000	261287558	1880	1880	1880	1880	0
142	20230823	175900	261287558	1880	1880	1880	1880	0
143	20230823	175800	261287558	1880	1880	1880	1880	0
144	20230823	175700	261287558	1880	1880	1880	1880	0
145	20230823	175600	261287558	1880	1880	1880	1880	0
146	20230823	175500	261287558	1880	1880	1880	1880	0
147	20230823	175400	261287558	1880	1880	1880	1880	0
148	20230823	175300	261287558	1880	1880	1880	1880	0
149	20230823	175200	261287558	1880	1880	1880	1880	0
150	20230823	175100	261287558	1880	1880	1880	1880	0
151	20230823	175000	261287558	1880	1880	1880	1880	0
152	20230823	174900	261287558	1880	1880	1880	1880	6173
153	20230823	174800	261287558	1880	1880	1880	1880	0
154	20230823	174700	261287558	1880	1880	1880	1880	0
155	20230823	174600	261287558	1880	1880	1880	1880	0
156	20230823	174500	261287558	1880	1880	1880	1880	0
157	20230823	174400	261287558	1880	1880	1880	1880	0
158	20230823	174300	261287558	1880	1880	1880	1880	0
159	20230823	174200	261287558	1880	1880	1880	1880	0
160	20230823	174100	261287558	1880	1880	1880	1880	0
161	20230823	174000	261287558	1880	1880	1880	1880	0
162	20230823	173900	261287558	1880	1880	1880	1880	0
163	20230823	173800	261287558	1880	1880	1880	1880	0
164	20230823	173700	261287558	1880	1880	1880	1880	0
165	20230823	173600	261287558	1880	1880	1880	1880	0
166	20230823	173500	261287558	1880	1880	1880	1880	0
167	20230823	173400	261287558	1880	1880	1880	1880	0
168	20230823	173300	261287558	1880	1880	1880	1880	0
169	20230823	173200	261287558	1880	1880	1880	1880	0
170	20230823	173100	261287558	1880	1880	1880	1880	0
171	20230823	173000	261287558	1880	1880	1880	1880	0
172	20230823	172900	261287558	1880	1880	1880	1880	0
173	20230823	172800	261287558	1880	1880	1880	1880	0
174	20230823	172700	261287558	1880	1880	1880	1880	0
175	20230823	172600	261287558	1880	1880	1880	1880	0
176	20230823	172500	261287558	1880	1880	1880	1880	0
177	20230823	172400	261287558	1880	1880	1880	1880	0
178	20230823	172300	261287558	1880	1880	1880	1880	0
179	20230823	172200	261287558	1880	1880	1880	1880	0
180	20230823	172100	261287558	1880	1880	1880	1880	0
181	20230823	172000	261287558	1880	1880	1880	1880	0
182	20230823	171900	261287558	1880	1880	1880	1880	6173
183	20230823	171800	261287558	1880	1880	1880	1880	0
184	20230823	171700	261287558	1880	1880	1880	1880	0
185	20230823	171600	261287558	1880	1880	1880	1880	0
186	20230823	171500	261287558	1880	1880	1880	1880	0
187	20230823	171400	261287558	1880	1880	1880	1880	0
188	20230823	171300	261287558	1880	1880	1880	1880	0
189	20230823	171200	261287558	1880	1880	1880	1880	0
190	20230823	171100	261287558	1880	1880	1880	1880	0
191	20230823	171000	261287558	1880	1880	1880	1880	0
192	20230823	170900	261287558	1880	1880	1880	1880	0
193	20230823	170800	261287558	1880	1880	1880	1880	0
194	20230823	170700	261287558	1880	1880	1880	1880	0
195	20230823	170600	261287558	1880	1880	1880	1880	0
196	20230823	170500	261287558	1880	1880	1880	1880	0
197	20230823	170400	261287558	1880	1880	1880	1880	0
198	20230823	170300	261287558	1880	1880	1880	1880	0
199	20230823	170200	261287558	1880	1880	1880	1880	0
200	20230823	170100	261287558	1880	1880	1880	1880	0
201	20230823	170000	261287558	1880	1880	1880	1880	0
202	20230823	165900	261287558	1880	1880	1880	1880	0
203	20230823	165800	261287558	1880	1880	1880	1880	0
204	20230823	165700	261287558	1880	1880	1880	1880	0
205	20230823	165600	261287558	1880	1880	1880	1880	0
206	20230823	165500	261287558	1880	1880	1880	1880	0
207	20230823	165400	261287558	1880	1880	1880	1880	0
208	20230823	165300	261287558	1880	1880	1880	1880	0
209	20230823	165200	261287558	1880	1880	1880	1880	0
210	20230823	165100	261287558	1880	1880	1880	1880	0
211	20230823	165000	261287558	1880	1880	1880	1880	0
212	20230823	164900	261287558	1880	1880	1880	1880	6173
213	20230823	164800	261287558	1880	1880	1880	1880	0
214	20230823	164700	261287558	1880	1880	1880	1880	0
215	20230823	164600	261287558	1880	1880	1880	1880	0
216	20230823	164500	261287558	1880	1880	1880	1880	0
217	20230823	164400	261287558	1880	1880	1880	1880	0
218	20230823	164300	261287558	1880	1880	1880	1880	0
219	20230823	164200	261287558	1880	1880	1880	1880	0
220	20230823	164100	261287558	1880	1880	1880	1880	0
221	20230823	164000	261287558	1880	1880	1880	1880	0
222	20230823	163900	261287558	1880	1880	1880	1880	0
223	20230823	163800	261287558	1880	1880	1880	1880	0
224	20230823	163700	261287558	1880	1880	1880	1880	0
225	20230823	163600	261287558	1880	1880	1880	1880	0
226	20230823	163500	261287558	1880	1880	1880	1880	0
227	20230823	163400	261287558	1880	1880	1880	1880	0
228	20230823	163300	261287558	1880	1880	1880	1880	0
229	20230823	163200	261287558	1880	1880	1880	1880	0
230	20230823	163100	261287558	1880	1880	1880	1880	0
231	20230823	163000	261287558	1880	1880	1880	1880	0
232	20230823	162900	261287558	1880	1880	1880	1880	0
233	20230823	162800	261287558	1880	1880	1880	1880	0
234	20230823	162700	261287558	1880	1880	1880	1880	0
235	20230823	162600	261287558	1880	1880	1880	1880	0
236	20230823	162500	261287558	1880	1880	1880	1880	0
237	20230823	162400	261287558	1880	1880	1880	1880	0
238	20230823	162300	261287558	1880	1880	1880	1880	0
239	20230823	162200	261287558	1880	1880	1880	1880	0
240	20230823	162100	261287558	1880	1880	1880	1880	0
241	20230823	162000	261287558	1880	1880	1880	1880	0
242	20230823	161900	261287558	1880	1880	1880	1880	6173
243	20230823	161800	261287558	1880	1880	1880	1880	0
244	20230823	161700	261287558	1880	1880	1880	1880	0
245	20230823	161600	261287558	1880	1880	1880	1880	0
246	20230823	161500	261287558	1880	1880	1880	1880	0
247	20230823	161400	261287558	1880	1880	1880	1880	0
248	20230823	161300	261287558	1880	1880	1880	1880	0
249	20230823	161200	261287558	1880	1880	1880	1880	0
250	20230823	161100	261287558	1880	1880	1880	1880	0
251	20230823	161000	261287558	1880	1880	1880	1880	0
252	20230823	160900	261287558	1880	1880	1880	1880	0
253	20230823	160800	261287558	1880	1880	1880	1880	0
254	20230823	160700	261287558	1880	1880	1880	1880	0
255	20230823	160600	261287558	1880	1880	1880	1880	0
256	20230823	160500	261287558	1880	1880	1880	1880	0
257	20230823	160400	261287558	1880	1880	1880	1880	0
258	20230823	160300	261287558	1880	1880	1880	1880	0
259	20230823	160200	261287558	1880	1880	1880	1880	0
260	20230823	160100	261287558	1880	1880	1880	1880	0
261	20230823	160000	261287558	1880	1880	1880	1880	0
262	20230823	155900	261287558	1880	1880	1880	1880	0
263	20230823	155800	261287558	1880	1880	1880	1880	0
264	20230823	155700	261287558	1880	1880	1880	1880	0
265	20230823	155600	261287558	1880	1880	1880	1880	0
266	20230823	155500	261287558	1880	1880	1880	1880	0
267	20230823	155400	261287558	1880	1880	1880	1880	0
268	20230823	155300	261287558	1880	1880	1880	1880	0
269	20230823	155200	261287558	1880	1880	1880	1880	0
270	20230823	155100	261287558	1880	1880	1880	1880	0
271	20230823	155000	261287558	1880	1880	1880	1880	0
272	20230823	154900	261287558	1880	1880	1880	1880	6173
273	20230823	154800	261287558	1880	1880	1880	1880	0
274	20230823	154700	261287558	1880	1880	1880	1880	0
275	20230823	154600	261287558	1880	1880	1880	1880	0
276	20230823	154500	261287558	1880	1880	1880	1880	0
277	20230823	154400	261287558	1880	1880	1880	1880	0
278	20230823	154300	261287558	1880	1880	1880	1880	0
279	20230823	154200	261287558	1880	1880	1880	1880	0
280	20230823	154100	261287558	1880	1880	1880	1880	0
281	20230823	154000	261287558	1880	1880	1880	1880	0
282	20230823	153900	261287558	1880	1880	1880	1880	0
283	20230823	153800	261287558	1880	1880	1880	1880	0
284	20230823	153700	261287558	1880	1880	1880	1880	0
285	20230823	153600	261287558	1880	1880	1880	1880	0
286	20230823	153500	261287558	1880	1880	1880	1880	0
287	20230823	153400	261287558	1880	1880	1880	1880	0
288	20230823	153300	261287558	1880	1880	1880	1880	0
289	20230823	153200	261287558	1880	1880	1880	1880	0
290	20230823	153100	261287558	1880	1880	1880	1880	0
291	20230823	153000	261287558	1880	1880	1880	1880	6173
292	20230823	152900	249682318	1883	1883	1883	1883	0
293	20230823	152800	249682318	1883	1883	1883	1883	0
294	20230823	152700	249682318	1883	1883	1883	1883	0
295	20230823	152600	249682318	1883	1883	1883	1883	0
296	20230823	152500	249682318	1883	1883	1883	1883	0
297	20230823	152400	249682318	1883	1883	1883	1883	0
298	20230823	152300	249682318	1883	1883	1883	1883	0
299	20230823	152200	249682318	1883	1883	1883	1883	0
300	20230823	152100	249682318	1883	1883	1883	1883	0
301	20230823	152000	249682318	1883	1883	1883	1883	0
302	20230823	151900	249682318	1883	1886	1886	1883	430
303	20230823	151800	248872565	1892	1892	1892	1892	0
304	20230823	151700	248872565	1892	1892	1892	1892	19
305	20230823	151600	248836617	1892	1886	1893	1883	1729
306	20230823	151500	245578386	1886	1890	1890	1886	1566
307	20230823	151400	242623047	1891	1891	1891	1891	4
308	20230823	151300	242615483	1891	1891	1891	1891	0
309	20230823	151200	242615483	1891	1891	1891	1891	12
310	20230823	151100	242592791	1891	1891	1891	1891	1
311	20230823	151000	242590900	1896	1896	1896	1896	0
312	20230823	150900	242590900	1896	1895	1896	1894	256
313	20230823	150800	242105556	1890	1890	1890	1890	0
314	20230823	150700	242105556	1890	1890	1890	1890	523
315	20230823	150600	241117086	1896	1896	1896	1896	201
316	20230823	150500	240735990	1895	1895	1895	1895	0
317	20230823	150400	240735990	1895	1895	1895	1895	0
318	20230823	150300	240735990	1895	1895	1895	1895	2
319	20230823	150200	240732200	1896	1896	1896	1896	0
320	20230823	150100	240732200	1896	1896	1896	1896	0
321	20230823	150000	240732200	1896	1896	1896	1896	2
322	20230823	145900	240728408	1898	1898	1898	1898	0
323	20230823	145800	240728408	1898	1898	1898	1898	0
324	20230823	145700	240728408	1898	1898	1898	1898	0
325	20230823	145600	240728408	1898	1888	1898	1888	698
326	20230823	145500	239410564	1898	1898	1898	1895	104
327	20230823	145400	239213474	1898	1898	1898	1898	0
328	20230823	145300	239213474	1898	1898	1898	1898	0
329	20230823	145200	239213474	1898	1887	1898	1887	53
330	20230823	145100	239113421	1898	1887	1898	1887	5
331	20230823	145000	239103943	1899	1899	1899	1899	0
332	20230823	144900	239103943	1899	1891	1899	1891	1000
333	20230823	144800	237209917	1892	1892	1892	1892	0
334	20230823	144700	237209917	1892	1888	1892	1887	123
335	20230823	144600	236977777	1893	1887	1893	1887	3
336	20230823	144500	236972110	1893	1891	1893	1891	4
337	20230823	144400	236964544	1892	1892	1893	1892	6
338	20230823	144300	236953190	1891	1891	1891	1891	1
339	20230823	144200	236951299	1890	1892	1892	1890	39
340	20230823	144100	236877581	1893	1893	1893	1893	0
341	20230823	144000	236877581	1893	1893	1893	1893	0
342	20230823	143900	236877581	1893	1893	1893	1893	0
343	20230823	143800	236877581	1893	1893	1893	1893	0
344	20230823	143700	236877581	1893	1893	1893	1893	0
345	20230823	143600	236877581	1893	1893	1893	1893	1
346	20230823	143500	236875688	1885	1885	1885	1885	0
347	20230823	143400	236875688	1885	1885	1885	1885	0
348	20230823	143300	236875688	1885	1885	1885	1885	0
349	20230823	143200	236875688	1885	1885	1885	1885	0
350	20230823	143100	236875688	1885	1885	1885	1885	0
351	20230823	143000	236875688	1885	1890	1890	1885	103
352	20230823	142900	236681243	1893	1890	1893	1890	3
353	20230823	142800	236675570	1890	1890	1890	1890	0
354	20230823	142700	236675570	1890	1890	1890	1890	9
355	20230823	142600	236658560	1893	1890	1893	1890	11
356	20230823	142500	236637767	1890	1891	1893	1890	229
357	20230823	142400	236204734	1892	1892	1892	1892	53
358	20230823	142300	236104458	1893	1893	1893	1893	0
359	20230823	142200	236104458	1893	1892	1893	1892	7
360	20230823	142100	236091213	1882	1892	1892	1882	177
361	20230823	142000	235758065	1893	1893	1893	1893	0
362	20230823	141900	235758065	1893	1893	1893	1893	0
363	20230823	141800	235758065	1893	1893	1893	1893	2
364	20230823	141700	235754279	1893	1893	1893	1893	7
365	20230823	141600	235741028	1893	1893	1893	1893	0
366	20230823	141500	235741028	1893	1893	1893	1893	0
367	20230823	141400	235741028	1893	1893	1893	1893	10
368	20230823	141300	235722098	1893	1893	1893	1893	0
369	20230823	141200	235722098	1893	1893	1893	1893	0
370	20230823	141100	235722098	1893	1889	1893	1889	2
371	20230823	141000	235718316	1889	1882	1889	1882	103
372	20230823	140900	235523756	1882	1889	1889	1882	3186
373	20230823	140800	229523486	1889	1889	1889	1889	0
374	20230823	140700	229523486	1889	1890	1890	1889	202
375	20230823	140600	229141707	1890	1885	1890	1885	71
376	20230823	140500	229007799	1889	1890	1890	1889	501
377	20230823	140400	228060910	1893	1893	1893	1893	2
378	20230823	140300	228057124	1893	1893	1893	1893	1
379	20230823	140200	228055231	1893	1893	1893	1893	1
380	20230823	140100	228053338	1892	1893	1893	1892	1101
381	20230823	140000	225970145	1893	1893	1893	1893	6
382	20230823	135900	225958787	1893	1893	1893	1893	1
383	20230823	135800	225956894	1886	1886	1886	1886	889
384	20230823	135700	224280240	1886	1896	1897	1885	1125
385	20230823	135600	222158420	1886	1886	1886	1886	1220
386	20230823	135500	219857500	1885	1898	1898	1885	101
387	20230823	135400	219667102	1886	1887	1887	1886	321
388	20230823	135300	219061639	1887	1887	1887	1887	44
389	20230823	135200	218978611	1887	1887	1887	1887	0
390	20230823	135100	218978611	1887	1890	1890	1887	11
391	20230823	135000	218957851	1890	1890	1890	1890	10
392	20230823	134900	218938951	1890	1890	1890	1890	1
393	20230823	134800	218937061	1884	1890	1890	1884	201
394	20230823	134700	218558371	1890	1889	1890	1889	602
395	20230823	134600	217420593	1890	1890	1890	1890	1066
396	20230823	134500	215405853	1883	1890	1890	1883	997
397	20230823	134400	213528442	1890	1890	1890	1890	0
398	20230823	134300	213528442	1890	1890	1890	1890	1
399	20230823	134200	213526552	1890	1890	1890	1890	0
400	20230823	134100	213526552	1890	1890	1890	1890	1
401	20230823	134000	213524662	1890	1890	1890	1890	0
402	20230823	133900	213524662	1890	1890	1890	1890	1
403	20230823	133800	213522772	1894	1894	1894	1894	1
404	20230823	133700	213520878	1884	1894	1894	1884	2613
405	20230823	133600	208593787	1893	1893	1893	1893	232
406	20230823	133500	208154611	1894	1899	1899	1894	4542
407	20230823	133400	199546558	1899	1897	1899	1897	5003
408	20230823	133300	190046012	1896	1897	1898	1896	1810
409	20230823	133200	186612795	1898	1898	1898	1898	0
410	20230823	133100	186612795	1898	1900	1900	1898	51
411	20230823	133000	186515995	1900	1900	1900	1900	0
412	20230823	132900	186515995	1900	1900	1900	1899	12
413	20230823	132800	186493205	1900	1900	1900	1900	0
414	20230823	132700	186493205	1900	1900	1900	1900	1
415	20230823	132600	186491305	1900	1898	1900	1898	11
416	20230823	132500	186470425	1899	1901	1901	1899	88
417	20230823	132400	186303309	1899	1899	1899	1899	0
418	20230823	132300	186303309	1899	1901	1901	1899	3
419	20230823	132200	186297610	1899	1900	1900	1899	17
420	20230823	132100	186265323	1901	1901	1901	1901	5
421	20230823	132000	186255818	1901	1901	1901	1901	0
422	20230823	131900	186255818	1901	1901	1901	1901	2
423	20230823	131800	186252016	1901	1901	1901	1901	1
424	20230823	131700	186250115	1901	1901	1901	1901	501
425	20230823	131600	185297714	1901	1901	1901	1901	0
426	20230823	131500	185297714	1901	1899	1901	1899	35
427	20230823	131400	185231247	1898	1899	1899	1898	605
428	20230823	131300	184082622	1900	1900	1900	1900	1
429	20230823	131200	184080722	1900	1900	1900	1900	0
430	20230823	131100	184080722	1900	1901	1901	1900	2003
431	20230823	131000	180274021	1901	1901	1901	1901	0
432	20230823	130900	180274021	1901	1900	1901	1900	63
433	20230823	130800	180154319	1901	1901	1901	1901	1
434	20230823	130700	180152418	1900	1901	1901	1900	1001
435	20230823	130600	178250517	1901	1901	1901	1901	0
436	20230823	130500	178250517	1901	1901	1901	1901	3
437	20230823	130400	178244814	1900	1900	1900	1900	102
438	20230823	130300	178051014	1901	1901	1901	1901	2050
439	20230823	130200	174153964	1905	1905	1905	1905	0
440	20230823	130100	174153964	1905	1905	1905	1905	0
441	20230823	130000	174153964	1905	1905	1905	1905	0
442	20230823	125900	174153964	1905	1905	1905	1905	0
443	20230823	125800	174153964	1905	1905	1905	1905	1
444	20230823	125700	174152059	1905	1905	1905	1905	0
445	20230823	125600	174152059	1905	1905	1905	1905	0
446	20230823	125500	174152059	1905	1905	1905	1905	0
447	20230823	125400	174152059	1905	1905	1905	1905	1
448	20230823	125300	174150154	1905	1905	1905	1905	0
449	20230823	125200	174150154	1905	1905	1905	1905	33
450	20230823	125100	174087289	1905	1905	1905	1905	0
451	20230823	125000	174087289	1905	1905	1905	1905	0
452	20230823	124900	174087289	1905	1905	1905	1905	0
453	20230823	124800	174087289	1905	1905	1905	1905	0
454	20230823	124700	174087289	1905	1905	1905	1905	0
455	20230823	124600	174087289	1905	1905	1905	1905	0
456	20230823	124500	174087289	1905	1905	1905	1905	0
457	20230823	124400	174087289	1905	1905	1905	1905	0
458	20230823	124300	174087289	1905	1905	1905	1905	0
459	20230823	124200	174087289	1905	1905	1905	1905	0
460	20230823	124100	174087289	1905	1905	1905	1905	0
461	20230823	124000	174087289	1905	1905	1905	1905	0
462	20230823	123900	174087289	1905	1905	1905	1905	0
463	20230823	123800	174087289	1905	1905	1905	1905	0
464	20230823	123700	174087289	1905	1905	1905	1905	0
465	20230823	123600	174087289	1905	1905	1905	1905	0
466	20230823	123500	174087289	1905	1905	1905	1905	0
467	20230823	123400	174087289	1905	1902	1905	1902	10500
468	20230823	123300	154087269	1902	1902	1902	1902	1
469	20230823	123200	154085367	1902	1902	1902	1902	0
470	20230823	123100	154085367	1902	1902	1902	1902	1
471	20230823	123000	154083465	1902	1902	1902	1902	0
472	20230823	122900	154083465	1902	1902	1902	1902	1
473	20230823	122800	154081563	1902	1902	1902	1902	1
474	20230823	122700	154079661	1902	1902	1902	1902	1
475	20230823	122600	154077759	1902	1902	1902	1902	0
476	20230823	122500	154077759	1902	1902	1902	1902	1
477	20230823	122400	154075857	1902	1902	1902	1902	0
478	20230823	122300	154075857	1902	1902	1902	1902	1
479	20230823	122200	154073955	1902	1902	1902	1902	0
480	20230823	122100	154073955	1902	1902	1902	1902	1
481	20230823	122000	154072053	1902	1902	1902	1902	0
482	20230823	121900	154072053	1902	1902	1902	1900	6
483	20230823	121800	154060649	1900	1900	1900	1900	1001
484	20230823	121700	152158749	1902	1902	1902	1902	1
485	20230823	121600	152156847	1902	1902	1902	1902	0
486	20230823	121500	152156847	1902	1902	1902	1902	1
487	20230823	121400	152154945	1902	1902	1902	1902	0
488	20230823	121300	152154945	1902	1902	1902	1902	1
489	20230823	121200	152153043	1902	1903	1903	1902	2
490	20230823	121100	152149238	1899	1903	1903	1899	41
491	20230823	121000	152071374	1903	1903	1903	1903	0
492	20230823	120900	152071374	1903	1903	1903	1903	1
493	20230823	120800	152069471	1900	1900	1900	1900	0
494	20230823	120700	152069471	1900	1903	1903	1900	2051
495	20230823	120600	148172395	1903	1903	1903	1903	0
496	20230823	120500	148172395	1903	1904	1904	1903	21
497	20230823	120400	148132431	1904	1904	1904	1904	0
498	20230823	120300	148132431	1904	1904	1904	1904	1
499	20230823	120200	148130527	1904	1904	1904	1904	0
500	20230823	120100	148130527	1904	1904	1904	1904	1
501	20230823	120000	148128623	1904	1904	1904	1904	0
502	20230823	115900	148128623	1904	1904	1904	1904	1
503	20230823	115800	148126719	1902	1902	1902	1902	6
504	20230823	115700	148115307	1903	1903	1903	1903	0
505	20230823	115600	148115307	1903	1903	1903	1903	0
506	20230823	115500	148115307	1903	1904	1904	1903	3
507	20230823	115400	148109596	1905	1905	1905	1905	0
508	20230823	115300	148109596	1905	1905	1905	1901	3
509	20230823	115200	148103885	1904	1904	1904	1904	207
510	20230823	115100	147709757	1904	1904	1904	1904	0
511	20230823	115000	147709757	1904	1904	1904	1904	0
512	20230823	114900	147709757	1904	1904	1904	1904	0
513	20230823	114800	147709757	1904	1904	1904	1904	0
514	20230823	114700	147709757	1904	1901	1904	1900	2001
515	20230823	114600	143907753	1905	1905	1905	1905	0
516	20230823	114500	143907753	1905	1905	1905	1905	1
517	20230823	114400	143905848	1904	1904	1904	1904	0
518	20230823	114300	143905848	1904	1904	1904	1904	0
519	20230823	114200	143905848	1904	1904	1904	1904	1
520	20230823	114100	143903944	1900	1900	1900	1900	100
521	20230823	114000	143713944	1900	1902	1902	1900	3914
522	20230823	113900	136275508	1905	1905	1905	1905	0
523	20230823	113800	136275508	1905	1905	1905	1905	0
524	20230823	113700	136275508	1905	1905	1905	1905	0
525	20230823	113600	136275508	1905	1905	1905	1905	0
526	20230823	113500	136275508	1905	1905	1905	1905	0
527	20230823	113400	136275508	1905	1905	1905	1905	0
528	20230823	113300	136275508	1905	1905	1905	1905	0
529	20230823	113200	136275508	1905	1905	1905	1905	0
530	20230823	113100	136275508	1905	1905	1905	1905	1
531	20230823	113000	136273603	1905	1905	1905	1905	0
532	20230823	112900	136273603	1905	1905	1905	1905	1
533	20230823	112800	136271698	1901	1904	1905	1901	523
534	20230823	112700	135276205	1905	1904	1905	1904	21
535	20230823	112600	135236220	1902	1902	1902	1902	0
536	20230823	112500	135236220	1902	1902	1902	1902	0
537	20230823	112400	135236220	1902	1902	1902	1902	0
538	20230823	112300	135236220	1902	1906	1906	1902	8
539	20230823	112200	135220988	1909	1909	1909	1909	0
540	20230823	112100	135220988	1909	1909	1909	1909	0
541	20230823	112000	135220988	1909	1909	1909	1909	0
542	20230823	111900	135220988	1909	1900	1909	1900	56
543	20230823	111800	135114509	1901	1901	1901	1901	0
544	20230823	111700	135114509	1901	1901	1901	1901	0
545	20230823	111600	135114509	1901	1907	1907	1901	19
546	20230823	111500	135078351	1908	1909	1909	1907	17
547	20230823	111400	135045918	1910	1910	1910	1910	0
548	20230823	111300	135045918	1910	1910	1910	1902	59
549	20230823	111200	134933636	1902	1902	1902	1902	1446
550	20230823	111100	132183344	1900	1900	1900	1900	173
551	20230823	111000	131854644	1900	1899	1900	1899	301
552	20230823	110900	131283044	1899	1899	1899	1899	0
553	20230823	110800	131283044	1899	1895	1899	1895	18
554	20230823	110700	131248916	1895	1895	1895	1895	0
555	20230823	110600	131248916	1895	1895	1895	1895	17
556	20230823	110500	131216701	1899	1899	1899	1899	80
557	20230823	110400	131064781	1900	1900	1900	1900	0
558	20230823	110300	131064781	1900	1900	1900	1900	3
559	20230823	110200	131059081	1901	1901	1901	1901	0
560	20230823	110100	131059081	1901	1901	1901	1901	0
561	20230823	110000	131059081	1901	1896	1901	1896	30
562	20230823	105900	131002196	1896	1896	1902	1896	1172
563	20230823	105800	128775117	1896	1902	1902	1896	1954
564	20230823	105700	125061300	1903	1901	1903	1901	3444
565	20230823	105600	118514246	1904	1904	1904	1904	0
566	20230823	105500	118514246	1904	1904	1904	1904	83
567	20230823	105400	118356214	1904	1904	1904	1904	10
568	20230823	105300	118337174	1906	1906	1906	1906	0
569	20230823	105200	118337174	1906	1903	1906	1903	2
570	20230823	105100	118333365	1898	1901	1901	1898	60
571	20230823	105000	118219459	1904	1904	1904	1904	1
572	20230823	104900	118217555	1902	1902	1902	1902	188
573	20230823	104800	117859979	1905	1905	1905	1905	0
574	20230823	104700	117859979	1905	1905	1905	1905	0
575	20230823	104600	117859979	1905	1905	1905	1905	20
576	20230823	104500	117821879	1907	1907	1907	1907	0
577	20230823	104400	117821879	1907	1907	1907	1907	1
578	20230823	104300	117819972	1907	1907	1907	1907	0
579	20230823	104200	117819972	1907	1907	1907	1907	0
580	20230823	104100	117819972	1907	1907	1907	1907	4
581	20230823	104000	117812344	1908	1908	1908	1908	0
582	20230823	103900	117812344	1908	1907	1908	1907	3
583	20230823	103800	117806622	1908	1908	1908	1908	0
584	20230823	103700	117806622	1908	1908	1908	1908	141
585	20230823	103600	117537594	1908	1908	1908	1908	0
586	20230823	103500	117537594	1908	1908	1908	1908	0
587	20230823	103400	117537594	1908	1908	1908	1908	0
588	20230823	103300	117537594	1908	1908	1908	1908	0
589	20230823	103200	117537594	1908	1908	1908	1908	2
590	20230823	103100	117533778	1902	1902	1902	1902	95
591	20230823	103000	117353088	1909	1909	1909	1909	100
592	20230823	102900	117162188	1910	1910	1910	1910	0
593	20230823	102800	117162188	1910	1909	1910	1909	100
594	20230823	102700	116971198	1910	1910	1910	1910	50
595	20230823	102600	116875698	1910	1910	1910	1910	0
596	20230823	102500	116875698	1910	1910	1910	1910	0
597	20230823	102400	116875698	1910	1910	1910	1910	12
598	20230823	102300	116852778	1912	1908	1912	1901	1099
599	20230823	102200	114753566	1908	1908	1910	1908	611
600	20230823	102100	113587731	1907	1907	1907	1907	1401
601	20230823	102000	110916024	1907	1907	1907	1907	200
602	20230823	101900	110534624	1907	1902	1907	1902	7111
603	20230823	101800	97006938	1902	1902	1902	1902	0
604	20230823	101700	97006938	1902	1896	1902	1895	1906
605	20230823	101600	93388022	1898	1898	1898	1895	602
606	20230823	101500	92247121	1899	1899	1899	1899	10
607	20230823	101400	92228131	1900	1900	1900	1900	0
608	20230823	101300	92228131	1900	1900	1900	1900	5
609	20230823	101200	92218631	1900	1900	1900	1900	0
610	20230823	101100	92218631	1900	1900	1900	1900	5
611	20230823	101000	92209131	1900	1900	1900	1900	10
612	20230823	100900	92190131	1900	1900	1900	1900	10
613	20230823	100800	92171131	1900	1900	1900	1900	1
614	20230823	100700	92169231	1900	1900	1900	1900	0
615	20230823	100600	92169231	1900	1897	1900	1895	76
616	20230823	100500	92025088	1898	1898	1898	1898	340
617	20230823	100400	91379768	1902	1899	1902	1899	14
618	20230823	100300	91353173	1900	1900	1900	1900	440
619	20230823	100200	90517173	1903	1903	1903	1903	0
620	20230823	100100	90517173	1903	1902	1903	1902	12
621	20230823	100000	90494348	1900	1903	1903	1900	2
622	20230823	095900	90490545	1903	1903	1903	1903	15
623	20230823	095800	90462000	1900	1892	1900	1892	3793
624	20230823	095700	83277905	1892	1884	1892	1884	17081
625	20230823	095600	51094039	1884	1883	1884	1883	17
626	20230823	095500	51062026	1883	1883	1883	1883	100
627	20230823	095400	50873726	1883	1883	1883	1883	11
628	20230823	095300	50853013	1883	1883	1883	1883	0
629	20230823	095200	50853013	1883	1883	1883	1883	59
630	20230823	095100	50741916	1883	1883	1883	1883	0
631	20230823	095000	50741916	1883	1883	1883	1883	0
632	20230823	094900	50741916	1883	1883	1883	1883	0
633	20230823	094800	50741916	1883	1882	1883	1882	500
634	20230823	094700	49800609	1882	1882	1882	1882	0
635	20230823	094600	49800609	1882	1882	1882	1882	10
636	20230823	094500	49781789	1882	1882	1882	1882	0
637	20230823	094400	49781789	1882	1882	1882	1882	77
638	20230823	094300	49636875	1882	1882	1882	1882	1
639	20230823	094200	49634993	1876	1879	1879	1876	115
640	20230823	094100	49419044	1879	1879	1879	1879	10
641	20230823	094000	49400254	1879	1879	1879	1878	1013
642	20230823	093900	47496840	1880	1880	1880	1880	1
643	20230823	093800	47494960	1881	1881	1881	1881	0
644	20230823	093700	47494960	1881	1881	1884	1881	519
645	20230823	093600	46518667	1881	1884	1884	1881	3
646	20230823	093500	46513021	1885	1884	1885	1884	508
647	20230823	093400	45555942	1884	1884	1884	1884	1
648	20230823	093300	45554058	1870	1880	1880	1870	4114
649	20230823	093200	37846065	1885	1885	1885	1885	2
650	20230823	093100	37842295	1881	1879	1881	1875	262
651	20230823	093000	37350253	1879	1884	1884	1876	3651
652	20230823	092900	30485672	1885	1885	1885	1885	50
653	20230823	092800	30391422	1892	1893	1894	1892	106
654	20230823	092700	30190669	1894	1893	1894	1893	13
655	20230823	092600	30166052	1885	1885	1885	1885	0
656	20230823	092500	30166052	1885	1885	1885	1885	100
657	20230823	092400	29977552	1894	1894	1894	1894	0
658	20230823	092300	29977552	1894	1894	1894	1894	0
659	20230823	092200	29977552	1894	1894	1894	1894	0
660	20230823	092100	29977552	1894	1894	1894	1894	10
661	20230823	092000	29958612	1895	1895	1895	1895	0
662	20230823	091900	29958612	1895	1895	1895	1895	0
663	20230823	091800	29958612	1895	1895	1895	1895	0
664	20230823	091700	29958612	1895	1883	1895	1883	101
665	20230823	091600	29767817	1880	1896	1896	1880	4535
666	20230823	091500	21224774	1896	1896	1896	1896	0
667	20230823	091400	21224774	1896	1885	1896	1884	1041
668	20230823	091300	19262731	1883	1883	1883	1883	0
669	20230823	091200	19262731	1883	1883	1883	1883	0
670	20230823	091100	19262731	1883	1883	1883	1883	0
671	20230823	091000	19262731	1883	1883	1883	1883	2
672	20230823	090900	19258965	1896	1896	1896	1896	0
673	20230823	090800	19258965	1896	1896	1896	1896	0
674	20230823	090700	19258965	1896	1880	1896	1880	1533
675	20230823	090600	16376100	1880	1886	1886	1880	3003
676	20230823	090500	10727693	1888	1888	1896	1887	121
677	20230823	090400	10499239	1888	1888	1888	1888	500
678	20230823	090300	9555239	1897	1897	1897	1897	0
679	20230823	090200	9555239	1897	1890	1897	1890	267
680	20230823	090100	9049748	1883	1883	1884	1883	330
681	20230823	090000	8428308	1883	1883	1883	1883	4476