KissMeData/335870/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203700	21713943	1879	1879	1879	1879	541
3	20230803	203600	21713943	1879	1879	1879	1879	0
4	20230803	203500	21713943	1879	1879	1879	1879	0
5	20230803	203400	21713943	1879	1879	1879	1879	0
6	20230803	203300	21713943	1879	1879	1879	1879	0
7	20230803	203200	21713943	1879	1879	1879	1879	0
8	20230803	203100	21713943	1879	1879	1879	1879	0
9	20230803	203000	21713943	1879	1879	1879	1879	0
10	20230803	202900	21713943	1879	1879	1879	1879	0
11	20230803	202800	21713943	1879	1879	1879	1879	0
12	20230803	202700	21713943	1879	1879	1879	1879	0
13	20230803	202600	21713943	1879	1879	1879	1879	0
14	20230803	202500	21713943	1879	1879	1879	1879	0
15	20230803	202400	21713943	1879	1879	1879	1879	0
16	20230803	202300	21713943	1879	1879	1879	1879	0
17	20230803	202200	21713943	1879	1879	1879	1879	0
18	20230803	202100	21713943	1879	1879	1879	1879	0
19	20230803	202000	21713943	1879	1879	1879	1879	0
20	20230803	201900	21713943	1879	1879	1879	1879	0
21	20230803	201800	21713943	1879	1879	1879	1879	0
22	20230803	201700	21713943	1879	1879	1879	1879	0
23	20230803	201600	21713943	1879	1879	1879	1879	0
24	20230803	201500	21713943	1879	1879	1879	1879	0
25	20230803	201400	21713943	1879	1879	1879	1879	0
26	20230803	201300	21713943	1879	1879	1879	1879	0
27	20230803	201200	21713943	1879	1879	1879	1879	0
28	20230803	201100	21713943	1879	1879	1879	1879	0
29	20230803	201000	21713943	1879	1879	1879	1879	0
30	20230803	200900	21713943	1879	1879	1879	1879	0
31	20230803	200800	21713943	1879	1879	1879	1879	0
32	20230803	200700	21713943	1879	1879	1879	1879	541
33	20230803	200600	21713943	1879	1879	1879	1879	0
34	20230803	200500	21713943	1879	1879	1879	1879	0
35	20230803	200400	21713943	1879	1879	1879	1879	0
36	20230803	200300	21713943	1879	1879	1879	1879	0
37	20230803	200200	21713943	1879	1879	1879	1879	0
38	20230803	200100	21713943	1879	1879	1879	1879	0
39	20230803	200000	21713943	1879	1879	1879	1879	0
40	20230803	195900	21713943	1879	1879	1879	1879	0
41	20230803	195800	21713943	1879	1879	1879	1879	0
42	20230803	195700	21713943	1879	1879	1879	1879	0
43	20230803	195600	21713943	1879	1879	1879	1879	0
44	20230803	195500	21713943	1879	1879	1879	1879	0
45	20230803	195400	21713943	1879	1879	1879	1879	0
46	20230803	195300	21713943	1879	1879	1879	1879	0
47	20230803	195200	21713943	1879	1879	1879	1879	0
48	20230803	195100	21713943	1879	1879	1879	1879	0
49	20230803	195000	21713943	1879	1879	1879	1879	0
50	20230803	194900	21713943	1879	1879	1879	1879	0
51	20230803	194800	21713943	1879	1879	1879	1879	0
52	20230803	194700	21713943	1879	1879	1879	1879	0
53	20230803	194600	21713943	1879	1879	1879	1879	0
54	20230803	194500	21713943	1879	1879	1879	1879	0
55	20230803	194400	21713943	1879	1879	1879	1879	0
56	20230803	194300	21713943	1879	1879	1879	1879	0
57	20230803	194200	21713943	1879	1879	1879	1879	0
58	20230803	194100	21713943	1879	1879	1879	1879	0
59	20230803	194000	21713943	1879	1879	1879	1879	0
60	20230803	193900	21713943	1879	1879	1879	1879	0
61	20230803	193800	21713943	1879	1879	1879	1879	0
62	20230803	193700	21713943	1879	1879	1879	1879	541
63	20230803	193600	21713943	1879	1879	1879	1879	0
64	20230803	193500	21713943	1879	1879	1879	1879	0
65	20230803	193400	21713943	1879	1879	1879	1879	0
66	20230803	193300	21713943	1879	1879	1879	1879	0
67	20230803	193200	21713943	1879	1879	1879	1879	0
68	20230803	193100	21713943	1879	1879	1879	1879	0
69	20230803	193000	21713943	1879	1879	1879	1879	0
70	20230803	192900	21713943	1879	1879	1879	1879	0
71	20230803	192800	21713943	1879	1879	1879	1879	0
72	20230803	192700	21713943	1879	1879	1879	1879	0
73	20230803	192600	21713943	1879	1879	1879	1879	0
74	20230803	192500	21713943	1879	1879	1879	1879	0
75	20230803	192400	21713943	1879	1879	1879	1879	0
76	20230803	192300	21713943	1879	1879	1879	1879	0
77	20230803	192200	21713943	1879	1879	1879	1879	0
78	20230803	192100	21713943	1879	1879	1879	1879	0
79	20230803	192000	21713943	1879	1879	1879	1879	0
80	20230803	191900	21713943	1879	1879	1879	1879	0
81	20230803	191800	21713943	1879	1879	1879	1879	0
82	20230803	191700	21713943	1879	1879	1879	1879	0
83	20230803	191600	21713943	1879	1879	1879	1879	0
84	20230803	191500	21713943	1879	1879	1879	1879	0
85	20230803	191400	21713943	1879	1879	1879	1879	0
86	20230803	191300	21713943	1879	1879	1879	1879	0
87	20230803	191200	21713943	1879	1879	1879	1879	0
88	20230803	191100	21713943	1879	1879	1879	1879	0
89	20230803	191000	21713943	1879	1879	1879	1879	0
90	20230803	190900	21713943	1879	1879	1879	1879	0
91	20230803	190800	21713943	1879	1879	1879	1879	0
92	20230803	190700	21713943	1879	1879	1879	1879	541
93	20230803	190600	21713943	1879	1879	1879	1879	0
94	20230803	190500	21713943	1879	1879	1879	1879	0
95	20230803	190400	21713943	1879	1879	1879	1879	0
96	20230803	190300	21713943	1879	1879	1879	1879	0
97	20230803	190200	21713943	1879	1879	1879	1879	0
98	20230803	190100	21713943	1879	1879	1879	1879	0
99	20230803	190000	21713943	1879	1879	1879	1879	0
100	20230803	185900	21713943	1879	1879	1879	1879	0
101	20230803	185800	21713943	1879	1879	1879	1879	0
102	20230803	185700	21713943	1879	1879	1879	1879	0
103	20230803	185600	21713943	1879	1879	1879	1879	0
104	20230803	185500	21713943	1879	1879	1879	1879	0
105	20230803	185400	21713943	1879	1879	1879	1879	0
106	20230803	185300	21713943	1879	1879	1879	1879	0
107	20230803	185200	21713943	1879	1879	1879	1879	0
108	20230803	185100	21713943	1879	1879	1879	1879	0
109	20230803	185000	21713943	1879	1879	1879	1879	0
110	20230803	184900	21713943	1879	1879	1879	1879	0
111	20230803	184800	21713943	1879	1879	1879	1879	0
112	20230803	184700	21713943	1879	1879	1879	1879	0
113	20230803	184600	21713943	1879	1879	1879	1879	0
114	20230803	184500	21713943	1879	1879	1879	1879	0
115	20230803	184400	21713943	1879	1879	1879	1879	0
116	20230803	184300	21713943	1879	1879	1879	1879	0
117	20230803	184200	21713943	1879	1879	1879	1879	0
118	20230803	184100	21713943	1879	1879	1879	1879	0
119	20230803	184000	21713943	1879	1879	1879	1879	0
120	20230803	183900	21713943	1879	1879	1879	1879	0
121	20230803	183800	21713943	1879	1879	1879	1879	0
122	20230803	183700	21713943	1879	1879	1879	1879	541
123	20230803	183600	21713943	1879	1879	1879	1879	0
124	20230803	183500	21713943	1879	1879	1879	1879	0
125	20230803	183400	21713943	1879	1879	1879	1879	0
126	20230803	183300	21713943	1879	1879	1879	1879	0
127	20230803	183200	21713943	1879	1879	1879	1879	0
128	20230803	183100	21713943	1879	1879	1879	1879	0
129	20230803	183000	21713943	1879	1879	1879	1879	0
130	20230803	182900	21713943	1879	1879	1879	1879	0
131	20230803	182800	21713943	1879	1879	1879	1879	0
132	20230803	182700	21713943	1879	1879	1879	1879	0
133	20230803	182600	21713943	1879	1879	1879	1879	0
134	20230803	182500	21713943	1879	1879	1879	1879	0
135	20230803	182400	21713943	1879	1879	1879	1879	0
136	20230803	182300	21713943	1879	1879	1879	1879	0
137	20230803	182200	21713943	1879	1879	1879	1879	0
138	20230803	182100	21713943	1879	1879	1879	1879	0
139	20230803	182000	21713943	1879	1879	1879	1879	0
140	20230803	181900	21713943	1879	1879	1879	1879	0
141	20230803	181800	21713943	1879	1879	1879	1879	0
142	20230803	181700	21713943	1879	1879	1879	1879	0
143	20230803	181600	21713943	1879	1879	1879	1879	0
144	20230803	181500	21713943	1879	1879	1879	1879	0
145	20230803	181400	21713943	1879	1879	1879	1879	0
146	20230803	181300	21713943	1879	1879	1879	1879	0
147	20230803	181200	21713943	1879	1879	1879	1879	0
148	20230803	181100	21713943	1879	1879	1879	1879	0
149	20230803	181000	21713943	1879	1879	1879	1879	0
150	20230803	180900	21713943	1879	1879	1879	1879	0
151	20230803	180800	21713943	1879	1879	1879	1879	0
152	20230803	180700	21713943	1879	1879	1879	1879	541
153	20230803	180600	21713943	1879	1879	1879	1879	0
154	20230803	180500	21713943	1879	1879	1879	1879	0
155	20230803	180400	21713943	1879	1879	1879	1879	0
156	20230803	180300	21713943	1879	1879	1879	1879	0
157	20230803	180200	21713943	1879	1879	1879	1879	0
158	20230803	180100	21713943	1879	1879	1879	1879	0
159	20230803	180000	21713943	1879	1879	1879	1879	0
160	20230803	175900	21713943	1879	1879	1879	1879	0
161	20230803	175800	21713943	1879	1879	1879	1879	0
162	20230803	175700	21713943	1879	1879	1879	1879	0
163	20230803	175600	21713943	1879	1879	1879	1879	0
164	20230803	175500	21713943	1879	1879	1879	1879	0
165	20230803	175400	21713943	1879	1879	1879	1879	0
166	20230803	175300	21713943	1879	1879	1879	1879	0
167	20230803	175200	21713943	1879	1879	1879	1879	0
168	20230803	175100	21713943	1879	1879	1879	1879	0
169	20230803	175000	21713943	1879	1879	1879	1879	0
170	20230803	174900	21713943	1879	1879	1879	1879	0
171	20230803	174800	21713943	1879	1879	1879	1879	0
172	20230803	174700	21713943	1879	1879	1879	1879	0
173	20230803	174600	21713943	1879	1879	1879	1879	0
174	20230803	174500	21713943	1879	1879	1879	1879	0
175	20230803	174400	21713943	1879	1879	1879	1879	0
176	20230803	174300	21713943	1879	1879	1879	1879	0
177	20230803	174200	21713943	1879	1879	1879	1879	0
178	20230803	174100	21713943	1879	1879	1879	1879	0
179	20230803	174000	21713943	1879	1879	1879	1879	0
180	20230803	173900	21713943	1879	1879	1879	1879	0
181	20230803	173800	21713943	1879	1879	1879	1879	0
182	20230803	173700	21713943	1879	1879	1879	1879	541
183	20230803	173600	21713943	1879	1879	1879	1879	0
184	20230803	173500	21713943	1879	1879	1879	1879	0
185	20230803	173400	21713943	1879	1879	1879	1879	0
186	20230803	173300	21713943	1879	1879	1879	1879	0
187	20230803	173200	21713943	1879	1879	1879	1879	0
188	20230803	173100	21713943	1879	1879	1879	1879	0
189	20230803	173000	21713943	1879	1879	1879	1879	0
190	20230803	172900	21713943	1879	1879	1879	1879	0
191	20230803	172800	21713943	1879	1879	1879	1879	0
192	20230803	172700	21713943	1879	1879	1879	1879	0
193	20230803	172600	21713943	1879	1879	1879	1879	0
194	20230803	172500	21713943	1879	1879	1879	1879	0
195	20230803	172400	21713943	1879	1879	1879	1879	0
196	20230803	172300	21713943	1879	1879	1879	1879	0
197	20230803	172200	21713943	1879	1879	1879	1879	0
198	20230803	172100	21713943	1879	1879	1879	1879	0
199	20230803	172000	21713943	1879	1879	1879	1879	0
200	20230803	171900	21713943	1879	1879	1879	1879	0
201	20230803	171800	21713943	1879	1879	1879	1879	0
202	20230803	171700	21713943	1879	1879	1879	1879	0
203	20230803	171600	21713943	1879	1879	1879	1879	0
204	20230803	171500	21713943	1879	1879	1879	1879	0
205	20230803	171400	21713943	1879	1879	1879	1879	0
206	20230803	171300	21713943	1879	1879	1879	1879	0
207	20230803	171200	21713943	1879	1879	1879	1879	0
208	20230803	171100	21713943	1879	1879	1879	1879	0
209	20230803	171000	21713943	1879	1879	1879	1879	0
210	20230803	170900	21713943	1879	1879	1879	1879	0
211	20230803	170800	21713943	1879	1879	1879	1879	0
212	20230803	170700	21713943	1879	1879	1879	1879	541
213	20230803	170600	21713943	1879	1879	1879	1879	0
214	20230803	170500	21713943	1879	1879	1879	1879	0
215	20230803	170400	21713943	1879	1879	1879	1879	0
216	20230803	170300	21713943	1879	1879	1879	1879	0
217	20230803	170200	21713943	1879	1879	1879	1879	0
218	20230803	170100	21713943	1879	1879	1879	1879	0
219	20230803	170000	21713943	1879	1879	1879	1879	0
220	20230803	165900	21713943	1879	1879	1879	1879	0
221	20230803	165800	21713943	1879	1879	1879	1879	0
222	20230803	165700	21713943	1879	1879	1879	1879	0
223	20230803	165600	21713943	1879	1879	1879	1879	0
224	20230803	165500	21713943	1879	1879	1879	1879	0
225	20230803	165400	21713943	1879	1879	1879	1879	0
226	20230803	165300	21713943	1879	1879	1879	1879	0
227	20230803	165200	21713943	1879	1879	1879	1879	0
228	20230803	165100	21713943	1879	1879	1879	1879	0
229	20230803	165000	21713943	1879	1879	1879	1879	0
230	20230803	164900	21713943	1879	1879	1879	1879	0
231	20230803	164800	21713943	1879	1879	1879	1879	0
232	20230803	164700	21713943	1879	1879	1879	1879	0
233	20230803	164600	21713943	1879	1879	1879	1879	0
234	20230803	164500	21713943	1879	1879	1879	1879	0
235	20230803	164400	21713943	1879	1879	1879	1879	0
236	20230803	164300	21713943	1879	1879	1879	1879	0
237	20230803	164200	21713943	1879	1879	1879	1879	0
238	20230803	164100	21713943	1879	1879	1879	1879	0
239	20230803	164000	21713943	1879	1879	1879	1879	0
240	20230803	163900	21713943	1879	1879	1879	1879	0
241	20230803	163800	21713943	1879	1879	1879	1879	0
242	20230803	163700	21713943	1879	1879	1879	1879	541
243	20230803	163600	21713943	1879	1879	1879	1879	0
244	20230803	163500	21713943	1879	1879	1879	1879	0
245	20230803	163400	21713943	1879	1879	1879	1879	0
246	20230803	163300	21713943	1879	1879	1879	1879	0
247	20230803	163200	21713943	1879	1879	1879	1879	0
248	20230803	163100	21713943	1879	1879	1879	1879	0
249	20230803	163000	21713943	1879	1879	1879	1879	0
250	20230803	162900	21713943	1879	1879	1879	1879	0
251	20230803	162800	21713943	1879	1879	1879	1879	0
252	20230803	162700	21713943	1879	1879	1879	1879	0
253	20230803	162600	21713943	1879	1879	1879	1879	0
254	20230803	162500	21713943	1879	1879	1879	1879	0
255	20230803	162400	21713943	1879	1879	1879	1879	0
256	20230803	162300	21713943	1879	1879	1879	1879	0
257	20230803	162200	21713943	1879	1879	1879	1879	0
258	20230803	162100	21713943	1879	1879	1879	1879	0
259	20230803	162000	21713943	1879	1879	1879	1879	0
260	20230803	161900	21713943	1879	1879	1879	1879	0
261	20230803	161800	21713943	1879	1879	1879	1879	0
262	20230803	161700	21713943	1879	1879	1879	1879	0
263	20230803	161600	21713943	1879	1879	1879	1879	0
264	20230803	161500	21713943	1879	1879	1879	1879	0
265	20230803	161400	21713943	1879	1879	1879	1879	0
266	20230803	161300	21713943	1879	1879	1879	1879	0
267	20230803	161200	21713943	1879	1879	1879	1879	0
268	20230803	161100	21713943	1879	1879	1879	1879	0
269	20230803	161000	21713943	1879	1879	1879	1879	0
270	20230803	160900	21713943	1879	1879	1879	1879	0
271	20230803	160800	21713943	1879	1879	1879	1879	0
272	20230803	160700	21713943	1879	1879	1879	1879	541
273	20230803	160600	21713943	1879	1879	1879	1879	0
274	20230803	160500	21713943	1879	1879	1879	1879	0
275	20230803	160400	21713943	1879	1879	1879	1879	0
276	20230803	160300	21713943	1879	1879	1879	1879	0
277	20230803	160200	21713943	1879	1879	1879	1879	0
278	20230803	160100	21713943	1879	1879	1879	1879	0
279	20230803	160000	21713943	1879	1879	1879	1879	0
280	20230803	155900	21713943	1879	1879	1879	1879	0
281	20230803	155800	21713943	1879	1879	1879	1879	0
282	20230803	155700	21713943	1879	1879	1879	1879	0
283	20230803	155600	21713943	1879	1879	1879	1879	0
284	20230803	155500	21713943	1879	1879	1879	1879	0
285	20230803	155400	21713943	1879	1879	1879	1879	0
286	20230803	155300	21713943	1879	1879	1879	1879	0
287	20230803	155200	21713943	1879	1879	1879	1879	0
288	20230803	155100	21713943	1879	1879	1879	1879	0
289	20230803	155000	21713943	1879	1879	1879	1879	0
290	20230803	154900	21713943	1879	1879	1879	1879	0
291	20230803	154800	21713943	1879	1879	1879	1879	0
292	20230803	154700	21713943	1879	1879	1879	1879	0
293	20230803	154600	21713943	1879	1879	1879	1879	0
294	20230803	154500	21713943	1879	1879	1879	1879	0
295	20230803	154400	21713943	1879	1879	1879	1879	0
296	20230803	154300	21713943	1879	1879	1879	1879	0
297	20230803	154200	21713943	1879	1879	1879	1879	0
298	20230803	154100	21713943	1879	1879	1879	1879	0
299	20230803	154000	21713943	1879	1879	1879	1879	0
300	20230803	153900	21713943	1879	1879	1879	1879	0
301	20230803	153800	21713943	1879	1879	1879	1879	0
302	20230803	153700	21713943	1879	1879	1879	1879	541
303	20230803	153600	21713943	1879	1879	1879	1879	0
304	20230803	153500	21713943	1879	1879	1879	1879	0
305	20230803	153400	21713943	1879	1879	1879	1879	0
306	20230803	153300	21713943	1879	1879	1879	1879	0
307	20230803	153200	21713943	1879	1879	1879	1879	0
308	20230803	153100	21713943	1879	1879	1879	1879	0
309	20230803	153000	21713943	1879	1879	1879	1879	541
310	20230803	152900	20697404	1871	1871	1871	1871	0
311	20230803	152800	20697404	1871	1871	1871	1871	0
312	20230803	152700	20697404	1871	1871	1871	1871	0
313	20230803	152600	20697404	1871	1871	1871	1871	0
314	20230803	152500	20697404	1871	1871	1871	1871	0
315	20230803	152400	20697404	1871	1871	1871	1871	0
316	20230803	152300	20697404	1871	1871	1871	1871	0
317	20230803	152200	20697404	1871	1871	1871	1871	0
318	20230803	152100	20697404	1871	1871	1871	1871	0
319	20230803	152000	20697404	1871	1871	1871	1871	0
320	20230803	151900	20697404	1871	1871	1871	1871	0
321	20230803	151800	20697404	1871	1871	1871	1871	0
322	20230803	151700	20697404	1871	1871	1871	1871	0
323	20230803	151600	20697404	1871	1871	1871	1871	2
324	20230803	151500	20693662	1871	1871	1871	1871	0
325	20230803	151400	20693662	1871	1871	1871	1871	0
326	20230803	151300	20693662	1871	1871	1871	1871	0
327	20230803	151200	20693662	1871	1871	1871	1871	7
328	20230803	151100	20680565	1878	1878	1878	1878	0
329	20230803	151000	20680565	1878	1878	1878	1878	0
330	20230803	150900	20680565	1878	1878	1878	1878	0
331	20230803	150800	20680565	1878	1878	1878	1878	0
332	20230803	150700	20680565	1878	1878	1878	1878	0
333	20230803	150600	20680565	1878	1878	1878	1878	2
334	20230803	150500	20676809	1878	1878	1878	1878	2
335	20230803	150400	20673053	1871	1871	1871	1871	0
336	20230803	150300	20673053	1871	1871	1871	1871	0
337	20230803	150200	20673053	1871	1871	1871	1871	0
338	20230803	150100	20673053	1871	1871	1871	1871	0
339	20230803	150000	20673053	1871	1871	1871	1871	0
340	20230803	145900	20673053	1871	1871	1871	1871	2
341	20230803	145800	20669311	1871	1871	1871	1871	0
342	20230803	145700	20669311	1871	1871	1871	1871	0
343	20230803	145600	20669311	1871	1871	1871	1871	0
344	20230803	145500	20669311	1871	1871	1871	1871	0
345	20230803	145400	20669311	1871	1871	1871	1871	3
346	20230803	145300	20663698	1870	1870	1870	1870	0
347	20230803	145200	20663698	1870	1870	1870	1870	0
348	20230803	145100	20663698	1870	1870	1870	1870	48
349	20230803	145000	20573938	1879	1879	1879	1879	0
350	20230803	144900	20573938	1879	1879	1879	1879	0
351	20230803	144800	20573938	1879	1879	1879	1879	0
352	20230803	144700	20573938	1879	1879	1879	1879	0
353	20230803	144600	20573938	1879	1879	1879	1879	0
354	20230803	144500	20573938	1879	1879	1879	1879	0
355	20230803	144400	20573938	1879	1879	1879	1879	0
356	20230803	144300	20573938	1879	1879	1879	1879	0
357	20230803	144200	20573938	1879	1879	1879	1879	0
358	20230803	144100	20573938	1879	1879	1879	1879	0
359	20230803	144000	20573938	1879	1879	1879	1879	0
360	20230803	143900	20573938	1879	1879	1879	1879	0
361	20230803	143800	20573938	1879	1879	1879	1879	0
362	20230803	143700	20573938	1879	1879	1879	1879	0
363	20230803	143600	20573938	1879	1879	1879	1879	0
364	20230803	143500	20573938	1879	1879	1879	1879	0
365	20230803	143400	20573938	1879	1879	1879	1879	0
366	20230803	143300	20573938	1879	1879	1879	1879	0
367	20230803	143200	20573938	1879	1879	1879	1879	0
368	20230803	143100	20573938	1879	1879	1879	1879	0
369	20230803	143000	20573938	1879	1879	1879	1879	0
370	20230803	142900	20573938	1879	1879	1879	1879	0
371	20230803	142800	20573938	1879	1879	1879	1879	0
372	20230803	142700	20573938	1879	1879	1879	1879	0
373	20230803	142600	20573938	1879	1879	1879	1879	0
374	20230803	142500	20573938	1879	1879	1879	1879	0
375	20230803	142400	20573938	1879	1879	1879	1879	0
376	20230803	142300	20573938	1879	1879	1879	1879	0
377	20230803	142200	20573938	1879	1879	1879	1879	0
378	20230803	142100	20573938	1879	1879	1879	1879	0
379	20230803	142000	20573938	1879	1879	1879	1879	0
380	20230803	141900	20573938	1879	1879	1879	1879	0
381	20230803	141800	20573938	1879	1879	1879	1879	1
382	20230803	141700	20572059	1872	1872	1872	1872	0
383	20230803	141600	20572059	1872	1872	1872	1872	0
384	20230803	141500	20572059	1872	1872	1872	1872	0
385	20230803	141400	20572059	1872	1872	1872	1872	0
386	20230803	141300	20572059	1872	1872	1872	1872	0
387	20230803	141200	20572059	1872	1872	1872	1872	0
388	20230803	141100	20572059	1872	1872	1872	1872	0
389	20230803	141000	20572059	1872	1872	1872	1872	0
390	20230803	140900	20572059	1872	1872	1872	1872	0
391	20230803	140800	20572059	1872	1872	1872	1872	0
392	20230803	140700	20572059	1872	1872	1872	1872	0
393	20230803	140600	20572059	1872	1872	1872	1872	0
394	20230803	140500	20572059	1872	1872	1872	1872	0
395	20230803	140400	20572059	1872	1872	1872	1872	0
396	20230803	140300	20572059	1872	1872	1872	1872	0
397	20230803	140200	20572059	1872	1872	1872	1872	0
398	20230803	140100	20572059	1872	1872	1872	1872	0
399	20230803	140000	20572059	1872	1872	1872	1872	0
400	20230803	135900	20572059	1872	1873	1873	1872	2
401	20230803	135800	20568314	1870	1870	1870	1870	0
402	20230803	135700	20568314	1870	1870	1870	1870	0
403	20230803	135600	20568314	1870	1870	1870	1870	0
404	20230803	135500	20568314	1870	1870	1870	1870	0
405	20230803	135400	20568314	1870	1870	1870	1870	0
406	20230803	135300	20568314	1870	1870	1870	1870	0
407	20230803	135200	20568314	1870	1870	1870	1870	0
408	20230803	135100	20568314	1870	1870	1870	1870	0
409	20230803	135000	20568314	1870	1870	1870	1870	0
410	20230803	134900	20568314	1870	1870	1870	1870	0
411	20230803	134800	20568314	1870	1870	1870	1870	0
412	20230803	134700	20568314	1870	1870	1870	1870	0
413	20230803	134600	20568314	1870	1870	1870	1870	0
414	20230803	134500	20568314	1870	1870	1870	1870	0
415	20230803	134400	20568314	1870	1870	1870	1870	93
416	20230803	134300	20394404	1870	1870	1870	1870	0
417	20230803	134200	20394404	1870	1870	1870	1870	0
418	20230803	134100	20394404	1870	1870	1870	1870	0
419	20230803	134000	20394404	1870	1870	1870	1870	0
420	20230803	133900	20394404	1870	1870	1870	1870	0
421	20230803	133800	20394404	1870	1870	1870	1870	10
422	20230803	133700	20375704	1880	1880	1880	1880	0
423	20230803	133600	20375704	1880	1880	1880	1880	0
424	20230803	133500	20375704	1880	1880	1880	1880	0
425	20230803	133400	20375704	1880	1880	1880	1880	0
426	20230803	133300	20375704	1880	1880	1880	1880	0
427	20230803	133200	20375704	1880	1880	1880	1880	0
428	20230803	133100	20375704	1880	1880	1880	1880	0
429	20230803	133000	20375704	1880	1880	1880	1880	0
430	20230803	132900	20375704	1880	1880	1880	1880	0
431	20230803	132800	20375704	1880	1880	1880	1880	0
432	20230803	132700	20375704	1880	1880	1880	1880	0
433	20230803	132600	20375704	1880	1880	1880	1880	0
434	20230803	132500	20375704	1880	1880	1880	1880	0
435	20230803	132400	20375704	1880	1880	1880	1880	0
436	20230803	132300	20375704	1880	1880	1880	1880	0
437	20230803	132200	20375704	1880	1880	1880	1880	0
438	20230803	132100	20375704	1880	1880	1880	1880	0
439	20230803	132000	20375704	1880	1880	1880	1880	0
440	20230803	131900	20375704	1880	1880	1880	1880	0
441	20230803	131800	20375704	1880	1870	1880	1870	20
442	20230803	131700	20338294	1870	1870	1870	1870	0
443	20230803	131600	20338294	1870	1870	1870	1870	254
444	20230803	131500	19863314	1869	1869	1869	1869	0
445	20230803	131400	19863314	1869	1869	1869	1869	0
446	20230803	131300	19863314	1869	1868	1869	1868	7
447	20230803	131200	19850237	1868	1868	1868	1868	11
448	20230803	131100	19829689	1870	1870	1870	1870	0
449	20230803	131000	19829689	1870	1870	1870	1870	0
450	20230803	130900	19829689	1870	1870	1870	1870	0
451	20230803	130800	19829689	1870	1870	1870	1870	0
452	20230803	130700	19829689	1870	1870	1870	1870	0
453	20230803	130600	19829689	1870	1870	1870	1870	3
454	20230803	130500	19824079	1870	1870	1870	1870	10
455	20230803	130400	19805379	1870	1870	1870	1870	0
456	20230803	130300	19805379	1870	1870	1870	1870	0
457	20230803	130200	19805379	1870	1870	1870	1870	0
458	20230803	130100	19805379	1870	1870	1870	1870	0
459	20230803	130000	19805379	1870	1870	1870	1870	0
460	20230803	125900	19805379	1870	1870	1870	1870	0
461	20230803	125800	19805379	1870	1870	1870	1870	0
462	20230803	125700	19805379	1870	1870	1870	1870	0
463	20230803	125600	19805379	1870	1870	1870	1870	0
464	20230803	125500	19805379	1870	1870	1870	1870	0
465	20230803	125400	19805379	1870	1870	1870	1870	0
466	20230803	125300	19805379	1870	1870	1870	1870	0
467	20230803	125200	19805379	1870	1870	1870	1870	0
468	20230803	125100	19805379	1870	1870	1870	1870	419
469	20230803	125000	19021849	1870	1870	1870	1870	0
470	20230803	124900	19021849	1870	1870	1870	1870	1
471	20230803	124800	19019979	1870	1870	1870	1870	0
472	20230803	124700	19019979	1870	1870	1870	1870	0
473	20230803	124600	19019979	1870	1870	1870	1870	0
474	20230803	124500	19019979	1870	1870	1870	1870	0
475	20230803	124400	19019979	1870	1870	1870	1870	0
476	20230803	124300	19019979	1870	1870	1870	1870	0
477	20230803	124200	19019979	1870	1870	1870	1870	0
478	20230803	124100	19019979	1870	1870	1870	1870	0
479	20230803	124000	19019979	1870	1870	1870	1870	0
480	20230803	123900	19019979	1870	1870	1870	1870	0
481	20230803	123800	19019979	1870	1870	1870	1870	0
482	20230803	123700	19019979	1870	1870	1870	1870	0
483	20230803	123600	19019979	1870	1870	1870	1870	0
484	20230803	123500	19019979	1870	1870	1870	1870	0
485	20230803	123400	19019979	1870	1870	1870	1870	0
486	20230803	123300	19019979	1870	1870	1870	1870	0
487	20230803	123200	19019979	1870	1870	1870	1870	0
488	20230803	123100	19019979	1870	1870	1870	1870	0
489	20230803	123000	19019979	1870	1870	1870	1870	0
490	20230803	122900	19019979	1870	1870	1870	1870	0
491	20230803	122800	19019979	1870	1870	1870	1870	0
492	20230803	122700	19019979	1870	1870	1870	1870	0
493	20230803	122600	19019979	1870	1870	1870	1870	0
494	20230803	122500	19019979	1870	1870	1870	1870	0
495	20230803	122400	19019979	1870	1870	1870	1870	0
496	20230803	122300	19019979	1870	1870	1870	1870	0
497	20230803	122200	19019979	1870	1870	1870	1870	0
498	20230803	122100	19019979	1870	1870	1870	1870	0
499	20230803	122000	19019979	1870	1870	1870	1870	0
500	20230803	121900	19019979	1870	1870	1870	1870	0
501	20230803	121800	19019979	1870	1870	1870	1870	0
502	20230803	121700	19019979	1870	1870	1870	1870	0
503	20230803	121600	19019979	1870	1870	1870	1870	0
504	20230803	121500	19019979	1870	1870	1870	1870	0
505	20230803	121400	19019979	1870	1870	1870	1870	0
506	20230803	121300	19019979	1870	1870	1870	1870	0
507	20230803	121200	19019979	1870	1870	1870	1870	0
508	20230803	121100	19019979	1870	1870	1870	1870	0
509	20230803	121000	19019979	1870	1870	1870	1870	0
510	20230803	120900	19019979	1870	1870	1870	1870	0
511	20230803	120800	19019979	1870	1870	1870	1870	0
512	20230803	120700	19019979	1870	1870	1870	1870	0
513	20230803	120600	19019979	1870	1870	1870	1870	0
514	20230803	120500	19019979	1870	1870	1870	1870	0
515	20230803	120400	19019979	1870	1870	1870	1870	0
516	20230803	120300	19019979	1870	1870	1870	1870	0
517	20230803	120200	19019979	1870	1870	1870	1870	0
518	20230803	120100	19019979	1870	1870	1870	1870	0
519	20230803	120000	19019979	1870	1870	1870	1870	0
520	20230803	115900	19019979	1870	1870	1870	1870	0
521	20230803	115800	19019979	1870	1870	1870	1870	0
522	20230803	115700	19019979	1870	1870	1870	1870	0
523	20230803	115600	19019979	1870	1870	1870	1870	0
524	20230803	115500	19019979	1870	1870	1870	1870	0
525	20230803	115400	19019979	1870	1870	1870	1870	0
526	20230803	115300	19019979	1870	1870	1870	1870	0
527	20230803	115200	19019979	1870	1870	1870	1870	0
528	20230803	115100	19019979	1870	1870	1870	1870	1
529	20230803	115000	19018109	1870	1870	1870	1870	0
530	20230803	114900	19018109	1870	1870	1870	1870	0
531	20230803	114800	19018109	1870	1870	1870	1870	0
532	20230803	114700	19018109	1870	1870	1870	1870	0
533	20230803	114600	19018109	1870	1870	1870	1870	0
534	20230803	114500	19018109	1870	1870	1870	1870	3
535	20230803	114400	19012499	1870	1870	1870	1870	0
536	20230803	114300	19012499	1870	1870	1870	1870	10
537	20230803	114200	18993799	1870	1870	1870	1870	0
538	20230803	114100	18993799	1870	1870	1870	1870	0
539	20230803	114000	18993799	1870	1870	1870	1870	0
540	20230803	113900	18993799	1870	1870	1870	1870	0
541	20230803	113800	18993799	1870	1870	1870	1870	0
542	20230803	113700	18993799	1870	1870	1870	1870	0
543	20230803	113600	18993799	1870	1870	1870	1870	0
544	20230803	113500	18993799	1870	1870	1870	1870	0
545	20230803	113400	18993799	1870	1870	1870	1870	0
546	20230803	113300	18993799	1870	1870	1870	1870	0
547	20230803	113200	18993799	1870	1870	1870	1870	0
548	20230803	113100	18993799	1870	1870	1870	1870	0
549	20230803	113000	18993799	1870	1870	1870	1870	0
550	20230803	112900	18993799	1870	1870	1870	1870	1
551	20230803	112800	18991929	1870	1870	1870	1870	0
552	20230803	112700	18991929	1870	1870	1870	1870	0
553	20230803	112600	18991929	1870	1870	1870	1870	0
554	20230803	112500	18991929	1870	1870	1870	1870	0
555	20230803	112400	18991929	1870	1870	1870	1870	0
556	20230803	112300	18991929	1870	1870	1870	1870	0
557	20230803	112200	18991929	1870	1870	1870	1870	0
558	20230803	112100	18991929	1870	1870	1870	1870	0
559	20230803	112000	18991929	1870	1870	1870	1870	0
560	20230803	111900	18991929	1870	1870	1870	1870	0
561	20230803	111800	18991929	1870	1870	1870	1870	0
562	20230803	111700	18991929	1870	1870	1870	1870	0
563	20230803	111600	18991929	1870	1870	1870	1870	0
564	20230803	111500	18991929	1870	1870	1870	1870	0
565	20230803	111400	18991929	1870	1870	1870	1870	0
566	20230803	111300	18991929	1870	1870	1870	1870	0
567	20230803	111200	18991929	1870	1870	1870	1870	0
568	20230803	111100	18991929	1870	1870	1870	1870	0
569	20230803	111000	18991929	1870	1870	1870	1870	0
570	20230803	110900	18991929	1870	1868	1870	1868	2
571	20230803	110800	18988191	1868	1868	1868	1868	1
572	20230803	110700	18986323	1850	1850	1850	1850	0
573	20230803	110600	18986323	1850	1850	1850	1850	0
574	20230803	110500	18986323	1850	1850	1850	1850	0
575	20230803	110400	18986323	1850	1850	1850	1850	0
576	20230803	110300	18986323	1850	1850	1850	1850	0
577	20230803	110200	18986323	1850	1850	1850	1850	0
578	20230803	110100	18986323	1850	1850	1850	1850	0
579	20230803	110000	18986323	1850	1850	1850	1850	0
580	20230803	105900	18986323	1850	1850	1850	1850	0
581	20230803	105800	18986323	1850	1850	1850	1850	0
582	20230803	105700	18986323	1850	1850	1850	1850	0
583	20230803	105600	18986323	1850	1850	1850	1850	0
584	20230803	105500	18986323	1850	1850	1850	1850	0
585	20230803	105400	18986323	1850	1850	1850	1850	0
586	20230803	105300	18986323	1850	1850	1850	1850	0
587	20230803	105200	18986323	1850	1885	1885	1830	3658
588	20230803	105100	12191325	1886	1886	1886	1886	0
589	20230803	105000	12191325	1886	1886	1886	1886	0
590	20230803	104900	12191325	1886	1886	1886	1886	0
591	20230803	104800	12191325	1886	1886	1886	1886	1
592	20230803	104700	12189439	1887	1887	1887	1887	201
593	20230803	104600	11810152	1887	1887	1887	1887	41
594	20230803	104500	11732785	1887	1887	1887	1887	20
595	20230803	104400	11695045	1887	1887	1887	1887	20
596	20230803	104300	11657305	1887	1887	1887	1887	0
597	20230803	104200	11657305	1887	1887	1887	1887	0
598	20230803	104100	11657305	1887	1887	1887	1887	1
599	20230803	104000	11655418	1866	1866	1866	1866	0
600	20230803	103900	11655418	1866	1866	1866	1866	0
601	20230803	103800	11655418	1866	1866	1866	1866	12
602	20230803	103700	11633026	1865	1865	1866	1865	679
603	20230803	103600	10366583	1865	1865	1865	1865	0
604	20230803	103500	10366583	1865	1865	1865	1865	0
605	20230803	103400	10366583	1865	1865	1865	1865	0
606	20230803	103300	10366583	1865	1865	1865	1865	0
607	20230803	103200	10366583	1865	1865	1865	1865	0
608	20230803	103100	10366583	1865	1865	1865	1865	0
609	20230803	103000	10366583	1865	1865	1865	1865	0
610	20230803	102900	10366583	1865	1865	1865	1865	0
611	20230803	102800	10366583	1865	1865	1865	1865	0
612	20230803	102700	10366583	1865	1865	1865	1865	0
613	20230803	102600	10366583	1865	1865	1865	1865	0
614	20230803	102500	10366583	1865	1864	1865	1864	131
615	20230803	102400	10122288	1829	1874	1874	1829	172
616	20230803	102300	9805739	1875	1875	1875	1875	0
617	20230803	102200	9805739	1875	1875	1875	1875	150
618	20230803	102100	9524489	1882	1882	1882	1882	0
619	20230803	102000	9524489	1882	1882	1882	1882	177
620	20230803	101900	9191375	1893	1893	1893	1893	0
621	20230803	101800	9191375	1893	1893	1893	1893	0
622	20230803	101700	9191375	1893	1893	1893	1893	0
623	20230803	101600	9191375	1893	1893	1893	1893	0
624	20230803	101500	9191375	1893	1893	1893	1893	0
625	20230803	101400	9191375	1893	1893	1893	1893	0
626	20230803	101300	9191375	1893	1893	1893	1893	0
627	20230803	101200	9191375	1893	1893	1893	1893	20
628	20230803	101100	9153515	1893	1893	1893	1893	0
629	20230803	101000	9153515	1893	1893	1893	1893	0
630	20230803	100900	9153515	1893	1893	1893	1893	0
631	20230803	100800	9153515	1893	1893	1893	1893	0
632	20230803	100700	9153515	1893	1893	1893	1893	0
633	20230803	100600	9153515	1893	1893	1893	1893	0
634	20230803	100500	9153515	1893	1893	1893	1893	0
635	20230803	100400	9153515	1893	1888	1893	1888	14
636	20230803	100300	9127040	1878	1878	1878	1878	0
637	20230803	100200	9127040	1878	1878	1878	1878	0
638	20230803	100100	9127040	1878	1878	1878	1878	0
639	20230803	100000	9127040	1878	1878	1878	1878	0
640	20230803	095900	9127040	1878	1878	1878	1878	6
641	20230803	095800	9115772	1878	1878	1878	1878	194
642	20230803	095700	8751440	1877	1877	1877	1877	40
643	20230803	095600	8676360	1877	1878	1878	1877	1068
644	20230803	095500	6670724	1870	1870	1870	1870	0
645	20230803	095400	6670724	1870	1870	1870	1870	0
646	20230803	095300	6670724	1870	1870	1870	1870	0
647	20230803	095200	6670724	1870	1870	1870	1870	0
648	20230803	095100	6670724	1870	1870	1870	1870	0
649	20230803	095000	6670724	1870	1870	1870	1870	0
650	20230803	094900	6670724	1870	1870	1870	1870	0
651	20230803	094800	6670724	1870	1870	1870	1870	0
652	20230803	094700	6670724	1870	1870	1870	1870	0
653	20230803	094600	6670724	1870	1870	1870	1870	1
654	20230803	094500	6668854	1877	1877	1877	1877	2
655	20230803	094400	6665100	1875	1874	1875	1874	36
656	20230803	094300	6597606	1873	1873	1873	1873	30
657	20230803	094200	6541416	1875	1875	1875	1875	0
658	20230803	094100	6541416	1875	1875	1875	1875	0
659	20230803	094000	6541416	1875	1877	1877	1875	184
660	20230803	093900	6196302	1878	1890	1890	1878	401
661	20230803	093800	5443212	1878	1879	1879	1878	387
662	20230803	093700	4716421	1894	1894	1894	1894	13
663	20230803	093600	4691799	1894	1894	1894	1894	0
664	20230803	093500	4691799	1894	1894	1894	1894	5
665	20230803	093400	4682329	1878	1879	1879	1878	81
666	20230803	093300	4530202	1894	1894	1894	1894	1
667	20230803	093200	4528308	1879	1894	1894	1879	4
668	20230803	093100	4520777	1894	1894	1894	1894	0
669	20230803	093000	4520777	1894	1894	1894	1894	1
670	20230803	092900	4518883	1878	1878	1878	1878	0
671	20230803	092800	4518883	1878	1878	1878	1878	0
672	20230803	092700	4518883	1878	1878	1878	1878	150
673	20230803	092600	4237183	1878	1878	1878	1878	46
674	20230803	092500	4150795	1877	1877	1877	1877	1
675	20230803	092400	4148918	1897	1897	1897	1897	0
676	20230803	092300	4148918	1897	1897	1897	1897	0
677	20230803	092200	4148918	1897	1897	1897	1897	0
678	20230803	092100	4148918	1897	1897	1897	1897	0
679	20230803	092000	4148918	1897	1897	1897	1897	0
680	20230803	091900	4148918	1897	1897	1897	1897	0
681	20230803	091800	4148918	1897	1897	1897	1897	0
682	20230803	091700	4148918	1897	1897	1897	1897	106
683	20230803	091600	3947836	1898	1898	1898	1898	5
684	20230803	091500	3938346	1899	1899	1899	1899	0
685	20230803	091400	3938346	1899	1899	1899	1899	0
686	20230803	091300	3938346	1899	1899	1899	1899	0
687	20230803	091200	3938346	1899	1899	1899	1899	0
688	20230803	091100	3938346	1899	1898	1899	1898	878
689	20230803	091000	2271082	1900	1900	1900	1900	0
690	20230803	090900	2271082	1900	1900	1900	1900	0
691	20230803	090800	2271082	1900	1900	1900	1900	0
692	20230803	090700	2271082	1900	1900	1900	1900	0
693	20230803	090600	2271082	1900	1900	1900	1900	0
694	20230803	090500	2271082	1900	1900	1900	1900	0
695	20230803	090400	2271082	1900	1900	1900	1900	0
696	20230803	090300	2271082	1900	1902	1902	1900	1001
697	20230803	090200	369132	1900	1900	1900	1900	41
698	20230803	090100	291232	1916	1916	1916	1916	0
699	20230803	090000	291232	1916	1916	1916	1916	152