KissMeData/299170/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203000	99852757	1901	1901	1901	1901	1932
3	20230809	202900	99852757	1901	1901	1901	1901	0
4	20230809	202800	99852757	1901	1901	1901	1901	0
5	20230809	202700	99852757	1901	1901	1901	1901	0
6	20230809	202600	99852757	1901	1901	1901	1901	0
7	20230809	202500	99852757	1901	1901	1901	1901	0
8	20230809	202400	99852757	1901	1901	1901	1901	0
9	20230809	202300	99852757	1901	1901	1901	1901	0
10	20230809	202200	99852757	1901	1901	1901	1901	0
11	20230809	202100	99852757	1901	1901	1901	1901	0
12	20230809	202000	99852757	1901	1901	1901	1901	0
13	20230809	201900	99852757	1901	1901	1901	1901	0
14	20230809	201800	99852757	1901	1901	1901	1901	0
15	20230809	201700	99852757	1901	1901	1901	1901	0
16	20230809	201600	99852757	1901	1901	1901	1901	0
17	20230809	201500	99852757	1901	1901	1901	1901	0
18	20230809	201400	99852757	1901	1901	1901	1901	0
19	20230809	201300	99852757	1901	1901	1901	1901	0
20	20230809	201200	99852757	1901	1901	1901	1901	0
21	20230809	201100	99852757	1901	1901	1901	1901	0
22	20230809	201000	99852757	1901	1901	1901	1901	0
23	20230809	200900	99852757	1901	1901	1901	1901	0
24	20230809	200800	99852757	1901	1901	1901	1901	0
25	20230809	200700	99852757	1901	1901	1901	1901	0
26	20230809	200600	99852757	1901	1901	1901	1901	0
27	20230809	200500	99852757	1901	1901	1901	1901	0
28	20230809	200400	99852757	1901	1901	1901	1901	0
29	20230809	200300	99852757	1901	1901	1901	1901	0
30	20230809	200200	99852757	1901	1901	1901	1901	0
31	20230809	200100	99852757	1901	1901	1901	1901	0
32	20230809	200000	99852757	1901	1901	1901	1901	1932
33	20230809	195900	99852757	1901	1901	1901	1901	0
34	20230809	195800	99852757	1901	1901	1901	1901	0
35	20230809	195700	99852757	1901	1901	1901	1901	0
36	20230809	195600	99852757	1901	1901	1901	1901	0
37	20230809	195500	99852757	1901	1901	1901	1901	0
38	20230809	195400	99852757	1901	1901	1901	1901	0
39	20230809	195300	99852757	1901	1901	1901	1901	0
40	20230809	195200	99852757	1901	1901	1901	1901	0
41	20230809	195100	99852757	1901	1901	1901	1901	0
42	20230809	195000	99852757	1901	1901	1901	1901	0
43	20230809	194900	99852757	1901	1901	1901	1901	0
44	20230809	194800	99852757	1901	1901	1901	1901	0
45	20230809	194700	99852757	1901	1901	1901	1901	0
46	20230809	194600	99852757	1901	1901	1901	1901	0
47	20230809	194500	99852757	1901	1901	1901	1901	0
48	20230809	194400	99852757	1901	1901	1901	1901	0
49	20230809	194300	99852757	1901	1901	1901	1901	0
50	20230809	194200	99852757	1901	1901	1901	1901	0
51	20230809	194100	99852757	1901	1901	1901	1901	0
52	20230809	194000	99852757	1901	1901	1901	1901	0
53	20230809	193900	99852757	1901	1901	1901	1901	0
54	20230809	193800	99852757	1901	1901	1901	1901	0
55	20230809	193700	99852757	1901	1901	1901	1901	0
56	20230809	193600	99852757	1901	1901	1901	1901	0
57	20230809	193500	99852757	1901	1901	1901	1901	0
58	20230809	193400	99852757	1901	1901	1901	1901	0
59	20230809	193300	99852757	1901	1901	1901	1901	0
60	20230809	193200	99852757	1901	1901	1901	1901	0
61	20230809	193100	99852757	1901	1901	1901	1901	0
62	20230809	193000	99852757	1901	1901	1901	1901	1932
63	20230809	192900	99852757	1901	1901	1901	1901	0
64	20230809	192800	99852757	1901	1901	1901	1901	0
65	20230809	192700	99852757	1901	1901	1901	1901	0
66	20230809	192600	99852757	1901	1901	1901	1901	0
67	20230809	192500	99852757	1901	1901	1901	1901	0
68	20230809	192400	99852757	1901	1901	1901	1901	0
69	20230809	192300	99852757	1901	1901	1901	1901	0
70	20230809	192200	99852757	1901	1901	1901	1901	0
71	20230809	192100	99852757	1901	1901	1901	1901	0
72	20230809	192000	99852757	1901	1901	1901	1901	0
73	20230809	191900	99852757	1901	1901	1901	1901	0
74	20230809	191800	99852757	1901	1901	1901	1901	0
75	20230809	191700	99852757	1901	1901	1901	1901	0
76	20230809	191600	99852757	1901	1901	1901	1901	0
77	20230809	191500	99852757	1901	1901	1901	1901	0
78	20230809	191400	99852757	1901	1901	1901	1901	0
79	20230809	191300	99852757	1901	1901	1901	1901	0
80	20230809	191200	99852757	1901	1901	1901	1901	0
81	20230809	191100	99852757	1901	1901	1901	1901	0
82	20230809	191000	99852757	1901	1901	1901	1901	0
83	20230809	190900	99852757	1901	1901	1901	1901	0
84	20230809	190800	99852757	1901	1901	1901	1901	0
85	20230809	190700	99852757	1901	1901	1901	1901	0
86	20230809	190600	99852757	1901	1901	1901	1901	0
87	20230809	190500	99852757	1901	1901	1901	1901	0
88	20230809	190400	99852757	1901	1901	1901	1901	0
89	20230809	190300	99852757	1901	1901	1901	1901	0
90	20230809	190200	99852757	1901	1901	1901	1901	0
91	20230809	190100	99852757	1901	1901	1901	1901	0
92	20230809	190000	99852757	1901	1901	1901	1901	1932
93	20230809	185900	99852757	1901	1901	1901	1901	0
94	20230809	185800	99852757	1901	1901	1901	1901	0
95	20230809	185700	99852757	1901	1901	1901	1901	0
96	20230809	185600	99852757	1901	1901	1901	1901	0
97	20230809	185500	99852757	1901	1901	1901	1901	0
98	20230809	185400	99852757	1901	1901	1901	1901	0
99	20230809	185300	99852757	1901	1901	1901	1901	0
100	20230809	185200	99852757	1901	1901	1901	1901	0
101	20230809	185100	99852757	1901	1901	1901	1901	0
102	20230809	185000	99852757	1901	1901	1901	1901	0
103	20230809	184900	99852757	1901	1901	1901	1901	0
104	20230809	184800	99852757	1901	1901	1901	1901	0
105	20230809	184700	99852757	1901	1901	1901	1901	0
106	20230809	184600	99852757	1901	1901	1901	1901	0
107	20230809	184500	99852757	1901	1901	1901	1901	0
108	20230809	184400	99852757	1901	1901	1901	1901	0
109	20230809	184300	99852757	1901	1901	1901	1901	0
110	20230809	184200	99852757	1901	1901	1901	1901	0
111	20230809	184100	99852757	1901	1901	1901	1901	0
112	20230809	184000	99852757	1901	1901	1901	1901	0
113	20230809	183900	99852757	1901	1901	1901	1901	0
114	20230809	183800	99852757	1901	1901	1901	1901	0
115	20230809	183700	99852757	1901	1901	1901	1901	0
116	20230809	183600	99852757	1901	1901	1901	1901	0
117	20230809	183500	99852757	1901	1901	1901	1901	0
118	20230809	183400	99852757	1901	1901	1901	1901	0
119	20230809	183300	99852757	1901	1901	1901	1901	0
120	20230809	183200	99852757	1901	1901	1901	1901	0
121	20230809	183100	99852757	1901	1901	1901	1901	0
122	20230809	183000	99852757	1901	1901	1901	1901	1932
123	20230809	182900	99852757	1901	1901	1901	1901	0
124	20230809	182800	99852757	1901	1901	1901	1901	0
125	20230809	182700	99852757	1901	1901	1901	1901	0
126	20230809	182600	99852757	1901	1901	1901	1901	0
127	20230809	182500	99852757	1901	1901	1901	1901	0
128	20230809	182400	99852757	1901	1901	1901	1901	0
129	20230809	182300	99852757	1901	1901	1901	1901	0
130	20230809	182200	99852757	1901	1901	1901	1901	0
131	20230809	182100	99852757	1901	1901	1901	1901	0
132	20230809	182000	99852757	1901	1901	1901	1901	0
133	20230809	181900	99852757	1901	1901	1901	1901	0
134	20230809	181800	99852757	1901	1901	1901	1901	0
135	20230809	181700	99852757	1901	1901	1901	1901	0
136	20230809	181600	99852757	1901	1901	1901	1901	0
137	20230809	181500	99852757	1901	1901	1901	1901	0
138	20230809	181400	99852757	1901	1901	1901	1901	0
139	20230809	181300	99852757	1901	1901	1901	1901	0
140	20230809	181200	99852757	1901	1901	1901	1901	0
141	20230809	181100	99852757	1901	1901	1901	1901	0
142	20230809	181000	99852757	1901	1901	1901	1901	0
143	20230809	180900	99852757	1901	1901	1901	1901	0
144	20230809	180800	99852757	1901	1901	1901	1901	0
145	20230809	180700	99852757	1901	1901	1901	1901	0
146	20230809	180600	99852757	1901	1901	1901	1901	0
147	20230809	180500	99852757	1901	1901	1901	1901	0
148	20230809	180400	99852757	1901	1901	1901	1901	0
149	20230809	180300	99852757	1901	1901	1901	1901	0
150	20230809	180200	99852757	1901	1901	1901	1901	0
151	20230809	180100	99852757	1901	1901	1901	1901	0
152	20230809	180000	99852757	1901	1901	1901	1901	1932
153	20230809	175900	99852757	1901	1901	1901	1901	0
154	20230809	175800	99852757	1901	1901	1901	1901	0
155	20230809	175700	99852757	1901	1901	1901	1901	0
156	20230809	175600	99852757	1901	1901	1901	1901	0
157	20230809	175500	99852757	1901	1901	1901	1901	0
158	20230809	175400	99852757	1901	1901	1901	1901	0
159	20230809	175300	99852757	1901	1901	1901	1901	0
160	20230809	175200	99852757	1901	1901	1901	1901	0
161	20230809	175100	99852757	1901	1901	1901	1901	0
162	20230809	175000	99852757	1901	1901	1901	1901	0
163	20230809	174900	99852757	1901	1901	1901	1901	0
164	20230809	174800	99852757	1901	1901	1901	1901	0
165	20230809	174700	99852757	1901	1901	1901	1901	0
166	20230809	174600	99852757	1901	1901	1901	1901	0
167	20230809	174500	99852757	1901	1901	1901	1901	0
168	20230809	174400	99852757	1901	1901	1901	1901	0
169	20230809	174300	99852757	1901	1901	1901	1901	0
170	20230809	174200	99852757	1901	1901	1901	1901	0
171	20230809	174100	99852757	1901	1901	1901	1901	0
172	20230809	174000	99852757	1901	1901	1901	1901	0
173	20230809	173900	99852757	1901	1901	1901	1901	0
174	20230809	173800	99852757	1901	1901	1901	1901	0
175	20230809	173700	99852757	1901	1901	1901	1901	0
176	20230809	173600	99852757	1901	1901	1901	1901	0
177	20230809	173500	99852757	1901	1901	1901	1901	0
178	20230809	173400	99852757	1901	1901	1901	1901	0
179	20230809	173300	99852757	1901	1901	1901	1901	0
180	20230809	173200	99852757	1901	1901	1901	1901	0
181	20230809	173100	99852757	1901	1901	1901	1901	0
182	20230809	173000	99852757	1901	1901	1901	1901	1932
183	20230809	172900	99852757	1901	1901	1901	1901	0
184	20230809	172800	99852757	1901	1901	1901	1901	0
185	20230809	172700	99852757	1901	1901	1901	1901	0
186	20230809	172600	99852757	1901	1901	1901	1901	0
187	20230809	172500	99852757	1901	1901	1901	1901	0
188	20230809	172400	99852757	1901	1901	1901	1901	0
189	20230809	172300	99852757	1901	1901	1901	1901	0
190	20230809	172200	99852757	1901	1901	1901	1901	0
191	20230809	172100	99852757	1901	1901	1901	1901	0
192	20230809	172000	99852757	1901	1901	1901	1901	0
193	20230809	171900	99852757	1901	1901	1901	1901	0
194	20230809	171800	99852757	1901	1901	1901	1901	0
195	20230809	171700	99852757	1901	1901	1901	1901	0
196	20230809	171600	99852757	1901	1901	1901	1901	0
197	20230809	171500	99852757	1901	1901	1901	1901	0
198	20230809	171400	99852757	1901	1901	1901	1901	0
199	20230809	171300	99852757	1901	1901	1901	1901	0
200	20230809	171200	99852757	1901	1901	1901	1901	0
201	20230809	171100	99852757	1901	1901	1901	1901	0
202	20230809	171000	99852757	1901	1901	1901	1901	0
203	20230809	170900	99852757	1901	1901	1901	1901	0
204	20230809	170800	99852757	1901	1901	1901	1901	0
205	20230809	170700	99852757	1901	1901	1901	1901	0
206	20230809	170600	99852757	1901	1901	1901	1901	0
207	20230809	170500	99852757	1901	1901	1901	1901	0
208	20230809	170400	99852757	1901	1901	1901	1901	0
209	20230809	170300	99852757	1901	1901	1901	1901	0
210	20230809	170200	99852757	1901	1901	1901	1901	0
211	20230809	170100	99852757	1901	1901	1901	1901	0
212	20230809	170000	99852757	1901	1901	1901	1901	1932
213	20230809	165900	99852757	1901	1901	1901	1901	0
214	20230809	165800	99852757	1901	1901	1901	1901	0
215	20230809	165700	99852757	1901	1901	1901	1901	0
216	20230809	165600	99852757	1901	1901	1901	1901	0
217	20230809	165500	99852757	1901	1901	1901	1901	0
218	20230809	165400	99852757	1901	1901	1901	1901	0
219	20230809	165300	99852757	1901	1901	1901	1901	0
220	20230809	165200	99852757	1901	1901	1901	1901	0
221	20230809	165100	99852757	1901	1901	1901	1901	0
222	20230809	165000	99852757	1901	1901	1901	1901	0
223	20230809	164900	99852757	1901	1901	1901	1901	0
224	20230809	164800	99852757	1901	1901	1901	1901	0
225	20230809	164700	99852757	1901	1901	1901	1901	0
226	20230809	164600	99852757	1901	1901	1901	1901	0
227	20230809	164500	99852757	1901	1901	1901	1901	0
228	20230809	164400	99852757	1901	1901	1901	1901	0
229	20230809	164300	99852757	1901	1901	1901	1901	0
230	20230809	164200	99852757	1901	1901	1901	1901	0
231	20230809	164100	99852757	1901	1901	1901	1901	0
232	20230809	164000	99852757	1901	1901	1901	1901	0
233	20230809	163900	99852757	1901	1901	1901	1901	0
234	20230809	163800	99852757	1901	1901	1901	1901	0
235	20230809	163700	99852757	1901	1901	1901	1901	0
236	20230809	163600	99852757	1901	1901	1901	1901	0
237	20230809	163500	99852757	1901	1901	1901	1901	0
238	20230809	163400	99852757	1901	1901	1901	1901	0
239	20230809	163300	99852757	1901	1901	1901	1901	0
240	20230809	163200	99852757	1901	1901	1901	1901	0
241	20230809	163100	99852757	1901	1901	1901	1901	0
242	20230809	163000	99852757	1901	1901	1901	1901	1932
243	20230809	162900	99852757	1901	1901	1901	1901	0
244	20230809	162800	99852757	1901	1901	1901	1901	0
245	20230809	162700	99852757	1901	1901	1901	1901	0
246	20230809	162600	99852757	1901	1901	1901	1901	0
247	20230809	162500	99852757	1901	1901	1901	1901	0
248	20230809	162400	99852757	1901	1901	1901	1901	0
249	20230809	162300	99852757	1901	1901	1901	1901	0
250	20230809	162200	99852757	1901	1901	1901	1901	0
251	20230809	162100	99852757	1901	1901	1901	1901	0
252	20230809	162000	99852757	1901	1901	1901	1901	0
253	20230809	161900	99852757	1901	1901	1901	1901	0
254	20230809	161800	99852757	1901	1901	1901	1901	0
255	20230809	161700	99852757	1901	1901	1901	1901	0
256	20230809	161600	99852757	1901	1901	1901	1901	0
257	20230809	161500	99852757	1901	1901	1901	1901	0
258	20230809	161400	99852757	1901	1901	1901	1901	0
259	20230809	161300	99852757	1901	1901	1901	1901	0
260	20230809	161200	99852757	1901	1901	1901	1901	0
261	20230809	161100	99852757	1901	1901	1901	1901	0
262	20230809	161000	99852757	1901	1901	1901	1901	0
263	20230809	160900	99852757	1901	1901	1901	1901	0
264	20230809	160800	99852757	1901	1901	1901	1901	0
265	20230809	160700	99852757	1901	1901	1901	1901	0
266	20230809	160600	99852757	1901	1901	1901	1901	0
267	20230809	160500	99852757	1901	1901	1901	1901	0
268	20230809	160400	99852757	1901	1901	1901	1901	0
269	20230809	160300	99852757	1901	1901	1901	1901	0
270	20230809	160200	99852757	1901	1901	1901	1901	0
271	20230809	160100	99852757	1901	1901	1901	1901	0
272	20230809	160000	99852757	1901	1901	1901	1901	1932
273	20230809	155900	99852757	1901	1901	1901	1901	0
274	20230809	155800	99852757	1901	1901	1901	1901	0
275	20230809	155700	99852757	1901	1901	1901	1901	0
276	20230809	155600	99852757	1901	1901	1901	1901	0
277	20230809	155500	99852757	1901	1901	1901	1901	0
278	20230809	155400	99852757	1901	1901	1901	1901	0
279	20230809	155300	99852757	1901	1901	1901	1901	0
280	20230809	155200	99852757	1901	1901	1901	1901	0
281	20230809	155100	99852757	1901	1901	1901	1901	0
282	20230809	155000	99852757	1901	1901	1901	1901	0
283	20230809	154900	99852757	1901	1901	1901	1901	0
284	20230809	154800	99852757	1901	1901	1901	1901	0
285	20230809	154700	99852757	1901	1901	1901	1901	0
286	20230809	154600	99852757	1901	1901	1901	1901	0
287	20230809	154500	99852757	1901	1901	1901	1901	0
288	20230809	154400	99852757	1901	1901	1901	1901	0
289	20230809	154300	99852757	1901	1901	1901	1901	0
290	20230809	154200	99852757	1901	1901	1901	1901	0
291	20230809	154100	99852757	1901	1901	1901	1901	0
292	20230809	154000	99852757	1901	1901	1901	1901	0
293	20230809	153900	99852757	1901	1901	1901	1901	0
294	20230809	153800	99852757	1901	1901	1901	1901	0
295	20230809	153700	99852757	1901	1901	1901	1901	0
296	20230809	153600	99852757	1901	1901	1901	1901	0
297	20230809	153500	99852757	1901	1901	1901	1901	0
298	20230809	153400	99852757	1901	1901	1901	1901	0
299	20230809	153300	99852757	1901	1901	1901	1901	0
300	20230809	153200	99852757	1901	1901	1901	1901	0
301	20230809	153100	99852757	1901	1901	1901	1901	0
302	20230809	153000	99852757	1901	1901	1901	1901	3864
303	20230809	152900	96180025	1900	1900	1900	1900	0
304	20230809	152800	96180025	1900	1900	1900	1900	0
305	20230809	152700	96180025	1900	1900	1900	1900	0
306	20230809	152600	96180025	1900	1900	1900	1900	0
307	20230809	152500	96180025	1900	1900	1900	1900	0
308	20230809	152400	96180025	1900	1900	1900	1900	0
309	20230809	152300	96180025	1900	1900	1900	1900	0
310	20230809	152200	96180025	1900	1900	1900	1900	0
311	20230809	152100	96180025	1900	1900	1900	1900	0
312	20230809	152000	96180025	1900	1900	1900	1900	0
313	20230809	151900	96180025	1900	1900	1900	1894	57
314	20230809	151800	96071743	1900	1900	1900	1900	2
315	20230809	151700	96067943	1899	1899	1899	1899	0
316	20230809	151600	96067943	1899	1899	1899	1899	0
317	20230809	151500	96067943	1899	1899	1899	1899	0
318	20230809	151400	96067943	1899	1899	1899	1899	0
319	20230809	151300	96067943	1899	1899	1899	1899	0
320	20230809	151200	96067943	1899	1899	1899	1899	0
321	20230809	151100	96067943	1899	1899	1899	1899	0
322	20230809	151000	96067943	1899	1899	1899	1899	0
323	20230809	150900	96067943	1899	1899	1899	1899	2
324	20230809	150800	96064145	1892	1892	1892	1892	0
325	20230809	150700	96064145	1892	1892	1892	1892	0
326	20230809	150600	96064145	1892	1892	1892	1892	0
327	20230809	150500	96064145	1892	1892	1892	1892	0
328	20230809	150400	96064145	1892	1892	1892	1892	0
329	20230809	150300	96064145	1892	1893	1893	1892	1375
330	20230809	150200	93461334	1900	1900	1900	1900	0
331	20230809	150100	93461334	1900	1900	1900	1900	0
332	20230809	150000	93461334	1900	1893	1900	1893	276
333	20230809	145900	92938852	1892	1894	1894	1892	2099
334	20230809	145800	88965366	1898	1898	1898	1898	0
335	20230809	145700	88965366	1898	1898	1898	1898	0
336	20230809	145600	88965366	1898	1898	1898	1898	0
337	20230809	145500	88965366	1898	1897	1899	1897	740
338	20230809	145400	87560850	1894	1897	1897	1894	2
339	20230809	145300	87557059	1893	1893	1894	1893	1148
340	20230809	145200	85383867	1897	1897	1897	1897	0
341	20230809	145100	85383867	1897	1897	1897	1897	0
342	20230809	145000	85383867	1897	1897	1897	1897	0
343	20230809	144900	85383867	1897	1897	1897	1897	0
344	20230809	144800	85383867	1897	1897	1897	1897	9
345	20230809	144700	85366794	1896	1896	1896	1896	4
346	20230809	144600	85359210	1892	1898	1898	1892	2116
347	20230809	144500	81347065	1899	1899	1899	1899	0
348	20230809	144400	81347065	1899	1899	1899	1899	0
349	20230809	144300	81347065	1899	1899	1899	1899	680
350	20230809	144200	80055745	1900	1900	1900	1900	5
351	20230809	144100	80046245	1900	1900	1900	1899	3088
352	20230809	144000	74181918	1902	1902	1902	1902	0
353	20230809	143900	74181918	1902	1902	1902	1902	0
354	20230809	143800	74181918	1902	1902	1902	1902	317
355	20230809	143700	73578984	1900	1902	1902	1900	637
356	20230809	143600	72367484	1900	1900	1900	1900	0
357	20230809	143500	72367484	1900	1900	1900	1900	0
358	20230809	143400	72367484	1900	1900	1900	1900	0
359	20230809	143300	72367484	1900	1900	1900	1900	0
360	20230809	143200	72367484	1900	1902	1902	1900	84
361	20230809	143100	72207724	1902	1902	1902	1902	0
362	20230809	143000	72207724	1902	1902	1902	1902	0
363	20230809	142900	72207724	1902	1902	1902	1902	0
364	20230809	142800	72207724	1902	1902	1902	1902	0
365	20230809	142700	72207724	1902	1902	1902	1902	0
366	20230809	142600	72207724	1902	1902	1902	1902	0
367	20230809	142500	72207724	1902	1902	1902	1902	4
368	20230809	142400	72200116	1901	1901	1901	1901	0
369	20230809	142300	72200116	1901	1901	1901	1901	0
370	20230809	142200	72200116	1901	1901	1901	1901	0
371	20230809	142100	72200116	1901	1901	1901	1901	0
372	20230809	142000	72200116	1901	1901	1901	1901	0
373	20230809	141900	72200116	1901	1901	1901	1901	0
374	20230809	141800	72200116	1901	1901	1901	1901	0
375	20230809	141700	72200116	1901	1901	1901	1901	0
376	20230809	141600	72200116	1901	1901	1901	1901	0
377	20230809	141500	72200116	1901	1901	1901	1901	0
378	20230809	141400	72200116	1901	1901	1901	1901	0
379	20230809	141300	72200116	1901	1901	1901	1901	0
380	20230809	141200	72200116	1901	1901	1901	1901	0
381	20230809	141100	72200116	1901	1901	1901	1901	0
382	20230809	141000	72200116	1901	1901	1901	1901	0
383	20230809	140900	72200116	1901	1901	1901	1901	0
384	20230809	140800	72200116	1901	1901	1901	1901	0
385	20230809	140700	72200116	1901	1901	1901	1901	0
386	20230809	140600	72200116	1901	1901	1901	1901	0
387	20230809	140500	72200116	1901	1901	1901	1901	0
388	20230809	140400	72200116	1901	1902	1902	1901	11
389	20230809	140300	72179195	1902	1902	1902	1902	12
390	20230809	140200	72156371	1901	1902	1902	1901	3
391	20230809	140100	72150666	1902	1902	1902	1902	2
392	20230809	140000	72146862	1896	1902	1902	1896	32
393	20230809	135900	72086010	1896	1902	1902	1896	63
394	20230809	135800	71966202	1902	1902	1902	1902	0
395	20230809	135700	71966202	1902	1902	1902	1902	0
396	20230809	135600	71966202	1902	1902	1902	1902	140
397	20230809	135500	71699922	1902	1901	1902	1897	1611
398	20230809	135400	68640385	1897	1896	1897	1896	797
399	20230809	135300	67129168	1896	1896	1896	1896	0
400	20230809	135200	67129168	1896	1896	1896	1896	0
401	20230809	135100	67129168	1896	1896	1896	1896	0
402	20230809	135000	67129168	1896	1896	1896	1896	0
403	20230809	134900	67129168	1896	1896	1896	1896	0
404	20230809	134800	67129168	1896	1896	1896	1896	0
405	20230809	134700	67129168	1896	1896	1896	1896	0
406	20230809	134600	67129168	1896	1896	1896	1896	0
407	20230809	134500	67129168	1896	1896	1896	1896	0
408	20230809	134400	67129168	1896	1896	1896	1896	0
409	20230809	134300	67129168	1896	1896	1896	1896	0
410	20230809	134200	67129168	1896	1896	1896	1896	0
411	20230809	134100	67129168	1896	1896	1896	1896	0
412	20230809	134000	67129168	1896	1896	1896	1896	0
413	20230809	133900	67129168	1896	1896	1896	1896	0
414	20230809	133800	67129168	1896	1896	1896	1896	0
415	20230809	133700	67129168	1896	1896	1896	1896	0
416	20230809	133600	67129168	1896	1896	1896	1896	0
417	20230809	133500	67129168	1896	1896	1896	1896	0
418	20230809	133400	67129168	1896	1896	1896	1896	0
419	20230809	133300	67129168	1896	1896	1896	1896	0
420	20230809	133200	67129168	1896	1896	1896	1896	0
421	20230809	133100	67129168	1896	1896	1896	1896	3
422	20230809	133000	67123480	1896	1896	1896	1896	0
423	20230809	132900	67123480	1896	1895	1896	1895	2
424	20230809	132800	67119689	1893	1893	1893	1893	288
425	20230809	132700	66574505	1893	1893	1893	1893	5
426	20230809	132600	66565040	1890	1893	1893	1890	1072
427	20230809	132500	64538936	1893	1899	1900	1893	196
428	20230809	132400	64167777	1900	1900	1900	1900	0
429	20230809	132300	64167777	1900	1900	1900	1900	0
430	20230809	132200	64167777	1900	1900	1900	1895	790
431	20230809	132100	62670717	1896	1896	1896	1896	0
432	20230809	132000	62670717	1896	1898	1898	1896	2000
433	20230809	131900	58878569	1901	1901	1901	1901	0
434	20230809	131800	58878569	1901	1901	1901	1901	0
435	20230809	131700	58878569	1901	1901	1901	1901	0
436	20230809	131600	58878569	1901	1901	1901	1901	0
437	20230809	131500	58878569	1901	1901	1901	1901	0
438	20230809	131400	58878569	1901	1901	1901	1901	0
439	20230809	131300	58878569	1901	1901	1901	1901	1
440	20230809	131200	58876668	1899	1899	1899	1899	0
441	20230809	131100	58876668	1899	1899	1899	1899	0
442	20230809	131000	58876668	1899	1899	1899	1899	0
443	20230809	130900	58876668	1899	1899	1899	1899	0
444	20230809	130800	58876668	1899	1899	1899	1899	45
445	20230809	130700	58791213	1899	1899	1899	1899	0
446	20230809	130600	58791213	1899	1899	1899	1899	0
447	20230809	130500	58791213	1899	1899	1899	1899	0
448	20230809	130400	58791213	1899	1899	1899	1899	0
449	20230809	130300	58791213	1899	1899	1899	1899	10
450	20230809	130200	58772223	1899	1899	1899	1899	0
451	20230809	130100	58772223	1899	1899	1899	1899	5
452	20230809	130000	58762728	1898	1898	1898	1898	0
453	20230809	125900	58762728	1898	1898	1898	1898	278
454	20230809	125800	58235084	1898	1898	1898	1898	549
455	20230809	125700	57193082	1898	1898	1898	1898	0
456	20230809	125600	57193082	1898	1898	1898	1898	0
457	20230809	125500	57193082	1898	1898	1898	1898	0
458	20230809	125400	57193082	1898	1898	1898	1898	0
459	20230809	125300	57193082	1898	1898	1898	1898	30
460	20230809	125200	57136142	1896	1896	1896	1896	0
461	20230809	125100	57136142	1896	1896	1896	1896	214
462	20230809	125000	56730398	1898	1898	1898	1898	2
463	20230809	124900	56726602	1897	1897	1897	1897	0
464	20230809	124800	56726602	1897	1897	1897	1897	0
465	20230809	124700	56726602	1897	1897	1897	1897	0
466	20230809	124600	56726602	1897	1897	1897	1897	0
467	20230809	124500	56726602	1897	1897	1897	1897	0
468	20230809	124400	56726602	1897	1897	1897	1897	0
469	20230809	124300	56726602	1897	1897	1897	1897	156
470	20230809	124200	56430670	1897	1897	1897	1897	0
471	20230809	124100	56430670	1897	1897	1897	1897	0
472	20230809	124000	56430670	1897	1897	1897	1897	0
473	20230809	123900	56430670	1897	1897	1897	1897	0
474	20230809	123800	56430670	1897	1897	1897	1897	0
475	20230809	123700	56430670	1897	1897	1897	1897	0
476	20230809	123600	56430670	1897	1897	1897	1897	0
477	20230809	123500	56430670	1897	1897	1897	1897	0
478	20230809	123400	56430670	1897	1897	1897	1897	0
479	20230809	123300	56430670	1897	1897	1897	1897	0
480	20230809	123200	56430670	1897	1897	1897	1897	0
481	20230809	123100	56430670	1897	1897	1897	1897	0
482	20230809	123000	56430670	1897	1897	1897	1897	0
483	20230809	122900	56430670	1897	1897	1897	1897	0
484	20230809	122800	56430670	1897	1897	1897	1897	0
485	20230809	122700	56430670	1897	1897	1897	1897	0
486	20230809	122600	56430670	1897	1897	1897	1897	0
487	20230809	122500	56430670	1897	1897	1897	1897	0
488	20230809	122400	56430670	1897	1897	1897	1897	0
489	20230809	122300	56430670	1897	1897	1897	1897	0
490	20230809	122200	56430670	1897	1897	1897	1897	0
491	20230809	122100	56430670	1897	1897	1897	1897	0
492	20230809	122000	56430670	1897	1897	1897	1897	0
493	20230809	121900	56430670	1897	1897	1897	1897	0
494	20230809	121800	56430670	1897	1897	1897	1897	0
495	20230809	121700	56430670	1897	1897	1897	1897	0
496	20230809	121600	56430670	1897	1897	1897	1897	0
497	20230809	121500	56430670	1897	1897	1897	1897	0
498	20230809	121400	56430670	1897	1897	1897	1897	0
499	20230809	121300	56430670	1897	1897	1897	1897	0
500	20230809	121200	56430670	1897	1897	1897	1897	0
501	20230809	121100	56430670	1897	1897	1897	1897	0
502	20230809	121000	56430670	1897	1897	1897	1897	0
503	20230809	120900	56430670	1897	1897	1897	1897	0
504	20230809	120800	56430670	1897	1897	1897	1897	0
505	20230809	120700	56430670	1897	1897	1897	1897	0
506	20230809	120600	56430670	1897	1897	1897	1897	0
507	20230809	120500	56430670	1897	1897	1897	1897	0
508	20230809	120400	56430670	1897	1897	1897	1897	4
509	20230809	120300	56423082	1898	1898	1898	1898	0
510	20230809	120200	56423082	1898	1898	1898	1898	0
511	20230809	120100	56423082	1898	1898	1898	1898	0
512	20230809	120000	56423082	1898	1898	1898	1898	0
513	20230809	115900	56423082	1898	1898	1898	1898	2000
514	20230809	115800	52627082	1898	1898	1898	1898	0
515	20230809	115700	52627082	1898	1898	1898	1898	0
516	20230809	115600	52627082	1898	1898	1898	1898	0
517	20230809	115500	52627082	1898	1898	1898	1898	0
518	20230809	115400	52627082	1898	1898	1898	1898	0
519	20230809	115300	52627082	1898	1898	1898	1898	0
520	20230809	115200	52627082	1898	1898	1898	1898	0
521	20230809	115100	52627082	1898	1898	1898	1898	1
522	20230809	115000	52625184	1890	1890	1890	1890	0
523	20230809	114900	52625184	1890	1890	1890	1890	0
524	20230809	114800	52625184	1890	1896	1896	1890	1575
525	20230809	114700	49640907	1896	1902	1902	1896	5
526	20230809	114600	49631404	1900	1898	1900	1898	15
527	20230809	114500	49602930	1898	1898	1898	1898	0
528	20230809	114400	49602930	1898	1898	1898	1898	1263
529	20230809	114300	47205756	1901	1901	1901	1901	20
530	20230809	114200	47167736	1901	1901	1901	1901	500
531	20230809	114100	46217236	1902	1902	1902	1902	0
532	20230809	114000	46217236	1902	1902	1902	1902	0
533	20230809	113900	46217236	1902	1902	1902	1902	0
534	20230809	113800	46217236	1902	1902	1902	1902	0
535	20230809	113700	46217236	1902	1902	1902	1902	0
536	20230809	113600	46217236	1902	1902	1902	1902	0
537	20230809	113500	46217236	1902	1902	1902	1902	0
538	20230809	113400	46217236	1902	1902	1902	1902	0
539	20230809	113300	46217236	1902	1902	1902	1902	0
540	20230809	113200	46217236	1902	1902	1902	1902	0
541	20230809	113100	46217236	1902	1902	1902	1902	0
542	20230809	113000	46217236	1902	1902	1902	1902	1
543	20230809	112900	46215334	1897	1897	1897	1897	0
544	20230809	112800	46215334	1897	1897	1897	1897	0
545	20230809	112700	46215334	1897	1897	1897	1897	4
546	20230809	112600	46207746	1902	1902	1902	1902	2
547	20230809	112500	46203942	1897	1897	1897	1897	0
548	20230809	112400	46203942	1897	1899	1899	1897	1200
549	20230809	112300	43927292	1901	1901	1901	1901	0
550	20230809	112200	43927292	1901	1901	1901	1901	0
551	20230809	112100	43927292	1901	1901	1901	1901	0
552	20230809	112000	43927292	1901	1901	1901	1901	0
553	20230809	111900	43927292	1901	1901	1901	1901	0
554	20230809	111800	43927292	1901	1901	1901	1901	0
555	20230809	111700	43927292	1901	1901	1901	1901	43
556	20230809	111600	43845549	1901	1893	1901	1893	3268
557	20230809	111500	37644260	1893	1893	1893	1893	0
558	20230809	111400	37644260	1893	1892	1893	1892	4
559	20230809	111300	37636689	1890	1890	1891	1890	1342
560	20230809	111200	35099528	1887	1887	1887	1887	0
561	20230809	111100	35099528	1887	1887	1887	1887	0
562	20230809	111000	35099528	1887	1887	1887	1887	1500
563	20230809	110900	32269028	1890	1887	1890	1887	354
564	20230809	110800	31601025	1886	1886	1886	1886	0
565	20230809	110700	31601025	1886	1886	1886	1886	0
566	20230809	110600	31601025	1886	1886	1886	1886	0
567	20230809	110500	31601025	1886	1886	1886	1886	0
568	20230809	110400	31601025	1886	1886	1886	1886	0
569	20230809	110300	31601025	1886	1886	1886	1886	10
570	20230809	110200	31582165	1886	1886	1886	1886	0
571	20230809	110100	31582165	1886	1886	1886	1886	0
572	20230809	110000	31582165	1886	1886	1886	1886	0
573	20230809	105900	31582165	1886	1886	1886	1886	0
574	20230809	105800	31582165	1886	1886	1886	1886	1
575	20230809	105700	31580279	1884	1884	1884	1884	0
576	20230809	105600	31580279	1884	1884	1884	1884	0
577	20230809	105500	31580279	1884	1884	1884	1884	454
578	20230809	105400	30724943	1884	1884	1884	1884	0
579	20230809	105300	30724943	1884	1884	1884	1884	2
580	20230809	105200	30721175	1882	1882	1882	1882	0
581	20230809	105100	30721175	1882	1882	1882	1882	0
582	20230809	105000	30721175	1882	1882	1882	1882	0
583	20230809	104900	30721175	1882	1882	1882	1882	0
584	20230809	104800	30721175	1882	1882	1882	1882	0
585	20230809	104700	30721175	1882	1882	1882	1882	0
586	20230809	104600	30721175	1882	1882	1882	1882	0
587	20230809	104500	30721175	1882	1882	1882	1882	0
588	20230809	104400	30721175	1882	1882	1882	1882	0
589	20230809	104300	30721175	1882	1882	1882	1882	0
590	20230809	104200	30721175	1882	1882	1882	1882	0
591	20230809	104100	30721175	1882	1882	1882	1882	1200
592	20230809	104000	28462775	1883	1883	1883	1883	0
593	20230809	103900	28462775	1883	1883	1883	1883	0
594	20230809	103800	28462775	1883	1883	1883	1883	8
595	20230809	103700	28447711	1883	1883	1883	1883	222
596	20230809	103600	28029685	1883	1883	1883	1883	0
597	20230809	103500	28029685	1883	1883	1883	1883	0
598	20230809	103400	28029685	1883	1883	1883	1883	0
599	20230809	103300	28029685	1883	1883	1883	1883	0
600	20230809	103200	28029685	1883	1881	1883	1881	1225
601	20230809	103100	25725424	1881	1881	1881	1881	0
602	20230809	103000	25725424	1881	1881	1881	1881	0
603	20230809	102900	25725424	1881	1881	1881	1881	1
604	20230809	102800	25723543	1880	1880	1880	1880	0
605	20230809	102700	25723543	1880	1880	1880	1880	0
606	20230809	102600	25723543	1880	1880	1880	1880	0
607	20230809	102500	25723543	1880	1881	1881	1880	945
608	20230809	102400	23946921	1887	1887	1887	1887	0
609	20230809	102300	23946921	1887	1887	1887	1887	0
610	20230809	102200	23946921	1887	1887	1887	1887	0
611	20230809	102100	23946921	1887	1887	1887	1887	0
612	20230809	102000	23946921	1887	1887	1887	1887	0
613	20230809	101900	23946921	1887	1887	1887	1887	0
614	20230809	101800	23946921	1887	1887	1887	1887	0
615	20230809	101700	23946921	1887	1887	1887	1887	0
616	20230809	101600	23946921	1887	1887	1887	1887	0
617	20230809	101500	23946921	1887	1887	1887	1887	0
618	20230809	101400	23946921	1887	1887	1887	1887	301
619	20230809	101300	23378934	1887	1882	1887	1881	1502
620	20230809	101200	20553367	1880	1880	1880	1880	0
621	20230809	101100	20553367	1880	1880	1880	1880	0
622	20230809	101000	20553367	1880	1885	1885	1880	2580
623	20230809	100900	15698646	1885	1886	1886	1885	861
624	20230809	100800	14075651	1887	1888	1888	1887	683
625	20230809	100700	12786707	1887	1887	1887	1887	0
626	20230809	100600	12786707	1887	1887	1887	1887	0
627	20230809	100500	12786707	1887	1887	1887	1887	0
628	20230809	100400	12786707	1887	1887	1887	1887	0
629	20230809	100300	12786707	1887	1887	1887	1887	0
630	20230809	100200	12786707	1887	1887	1887	1887	41
631	20230809	100100	12709340	1886	1886	1886	1886	0
632	20230809	100000	12709340	1886	1886	1886	1886	1
633	20230809	095900	12707454	1888	1888	1888	1888	0
634	20230809	095800	12707454	1888	1888	1888	1888	0
635	20230809	095700	12707454	1888	1888	1888	1888	0
636	20230809	095600	12707454	1888	1888	1888	1888	0
637	20230809	095500	12707454	1888	1888	1888	1888	0
638	20230809	095400	12707454	1888	1888	1888	1888	0
639	20230809	095300	12707454	1888	1888	1888	1888	0
640	20230809	095200	12707454	1888	1888	1888	1888	0
641	20230809	095100	12707454	1888	1888	1888	1888	0
642	20230809	095000	12707454	1888	1888	1888	1888	0
643	20230809	094900	12707454	1888	1888	1888	1888	0
644	20230809	094800	12707454	1888	1888	1888	1888	0
645	20230809	094700	12707454	1888	1888	1888	1888	0
646	20230809	094600	12707454	1888	1888	1888	1888	0
647	20230809	094500	12707454	1888	1888	1888	1888	0
648	20230809	094400	12707454	1888	1888	1888	1888	1
649	20230809	094300	12705566	1887	1887	1887	1887	288
650	20230809	094200	12162110	1887	1887	1887	1887	1
651	20230809	094100	12160223	1885	1885	1885	1885	0
652	20230809	094000	12160223	1885	1885	1885	1885	1774
653	20230809	093900	8816233	1885	1885	1885	1885	0
654	20230809	093800	8816233	1885	1885	1885	1885	0
655	20230809	093700	8816233	1885	1885	1885	1885	0
656	20230809	093600	8816233	1885	1884	1885	1884	3
657	20230809	093500	8810580	1881	1885	1885	1881	71
658	20230809	093400	8676913	1885	1885	1885	1885	14
659	20230809	093300	8650523	1885	1885	1885	1885	0
660	20230809	093200	8650523	1885	1885	1885	1885	31
661	20230809	093100	8592088	1885	1885	1885	1885	0
662	20230809	093000	8592088	1885	1885	1885	1885	0
663	20230809	092900	8592088	1885	1885	1885	1885	0
664	20230809	092800	8592088	1885	1885	1885	1885	0
665	20230809	092700	8592088	1885	1885	1885	1885	0
666	20230809	092600	8592088	1885	1885	1885	1885	4
667	20230809	092500	8584548	1884	1884	1884	1884	13
668	20230809	092400	8560056	1882	1882	1882	1882	1
669	20230809	092300	8558174	1882	1882	1882	1882	0
670	20230809	092200	8558174	1882	1882	1882	1882	0
671	20230809	092100	8558174	1882	1882	1882	1882	0
672	20230809	092000	8558174	1882	1882	1882	1882	0
673	20230809	091900	8558174	1882	1882	1882	1882	1
674	20230809	091800	8556292	1880	1882	1882	1880	84
675	20230809	091700	8398224	1882	1882	1882	1882	113
676	20230809	091600	8185558	1882	1882	1882	1882	258
677	20230809	091500	7700002	1882	1882	1882	1882	0
678	20230809	091400	7700002	1882	1882	1882	1882	0
679	20230809	091300	7700002	1882	1882	1882	1882	0
680	20230809	091200	7700002	1882	1882	1882	1882	1
681	20230809	091100	7698120	1877	1875	1877	1875	374
682	20230809	091000	6996591	1874	1874	1874	1874	265
683	20230809	090900	6499981	1873	1874	1874	1873	84
684	20230809	090800	6342569	1876	1876	1876	1876	0
685	20230809	090700	6342569	1876	1871	1876	1871	997
686	20230809	090600	4473036	1870	1871	1871	1870	895
687	20230809	090500	2799186	1873	1873	1873	1873	1
688	20230809	090400	2797313	1870	1875	1877	1870	572
689	20230809	090300	1725402	1874	1879	1879	1874	110
690	20230809	090200	1519045	1885	1880	1885	1880	7
691	20230809	090100	1505880	1880	1880	1880	1880	0
692	20230809	090000	1505880	1880	1880	1880	1880	801