KissMeData/335870/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	203700	8135944	1899	1899	1899	1899	529
3	20230809	203600	8135944	1899	1899	1899	1899	0
4	20230809	203500	8135944	1899	1899	1899	1899	0
5	20230809	203400	8135944	1899	1899	1899	1899	0
6	20230809	203300	8135944	1899	1899	1899	1899	0
7	20230809	203200	8135944	1899	1899	1899	1899	0
8	20230809	203100	8135944	1899	1899	1899	1899	0
9	20230809	203000	8135944	1899	1899	1899	1899	0
10	20230809	202900	8135944	1899	1899	1899	1899	0
11	20230809	202800	8135944	1899	1899	1899	1899	0
12	20230809	202700	8135944	1899	1899	1899	1899	0
13	20230809	202600	8135944	1899	1899	1899	1899	0
14	20230809	202500	8135944	1899	1899	1899	1899	0
15	20230809	202400	8135944	1899	1899	1899	1899	0
16	20230809	202300	8135944	1899	1899	1899	1899	0
17	20230809	202200	8135944	1899	1899	1899	1899	0
18	20230809	202100	8135944	1899	1899	1899	1899	0
19	20230809	202000	8135944	1899	1899	1899	1899	0
20	20230809	201900	8135944	1899	1899	1899	1899	0
21	20230809	201800	8135944	1899	1899	1899	1899	0
22	20230809	201700	8135944	1899	1899	1899	1899	0
23	20230809	201600	8135944	1899	1899	1899	1899	0
24	20230809	201500	8135944	1899	1899	1899	1899	0
25	20230809	201400	8135944	1899	1899	1899	1899	0
26	20230809	201300	8135944	1899	1899	1899	1899	0
27	20230809	201200	8135944	1899	1899	1899	1899	0
28	20230809	201100	8135944	1899	1899	1899	1899	0
29	20230809	201000	8135944	1899	1899	1899	1899	0
30	20230809	200900	8135944	1899	1899	1899	1899	0
31	20230809	200800	8135944	1899	1899	1899	1899	0
32	20230809	200700	8135944	1899	1899	1899	1899	529
33	20230809	200600	8135944	1899	1899	1899	1899	0
34	20230809	200500	8135944	1899	1899	1899	1899	0
35	20230809	200400	8135944	1899	1899	1899	1899	0
36	20230809	200300	8135944	1899	1899	1899	1899	0
37	20230809	200200	8135944	1899	1899	1899	1899	0
38	20230809	200100	8135944	1899	1899	1899	1899	0
39	20230809	200000	8135944	1899	1899	1899	1899	0
40	20230809	195900	8135944	1899	1899	1899	1899	0
41	20230809	195800	8135944	1899	1899	1899	1899	0
42	20230809	195700	8135944	1899	1899	1899	1899	0
43	20230809	195600	8135944	1899	1899	1899	1899	0
44	20230809	195500	8135944	1899	1899	1899	1899	0
45	20230809	195400	8135944	1899	1899	1899	1899	0
46	20230809	195300	8135944	1899	1899	1899	1899	0
47	20230809	195200	8135944	1899	1899	1899	1899	0
48	20230809	195100	8135944	1899	1899	1899	1899	0
49	20230809	195000	8135944	1899	1899	1899	1899	0
50	20230809	194900	8135944	1899	1899	1899	1899	0
51	20230809	194800	8135944	1899	1899	1899	1899	0
52	20230809	194700	8135944	1899	1899	1899	1899	0
53	20230809	194600	8135944	1899	1899	1899	1899	0
54	20230809	194500	8135944	1899	1899	1899	1899	0
55	20230809	194400	8135944	1899	1899	1899	1899	0
56	20230809	194300	8135944	1899	1899	1899	1899	0
57	20230809	194200	8135944	1899	1899	1899	1899	0
58	20230809	194100	8135944	1899	1899	1899	1899	0
59	20230809	194000	8135944	1899	1899	1899	1899	0
60	20230809	193900	8135944	1899	1899	1899	1899	0
61	20230809	193800	8135944	1899	1899	1899	1899	0
62	20230809	193700	8135944	1899	1899	1899	1899	529
63	20230809	193600	8135944	1899	1899	1899	1899	0
64	20230809	193500	8135944	1899	1899	1899	1899	0
65	20230809	193400	8135944	1899	1899	1899	1899	0
66	20230809	193300	8135944	1899	1899	1899	1899	0
67	20230809	193200	8135944	1899	1899	1899	1899	0
68	20230809	193100	8135944	1899	1899	1899	1899	0
69	20230809	193000	8135944	1899	1899	1899	1899	0
70	20230809	192900	8135944	1899	1899	1899	1899	0
71	20230809	192800	8135944	1899	1899	1899	1899	0
72	20230809	192700	8135944	1899	1899	1899	1899	0
73	20230809	192600	8135944	1899	1899	1899	1899	0
74	20230809	192500	8135944	1899	1899	1899	1899	0
75	20230809	192400	8135944	1899	1899	1899	1899	0
76	20230809	192300	8135944	1899	1899	1899	1899	0
77	20230809	192200	8135944	1899	1899	1899	1899	0
78	20230809	192100	8135944	1899	1899	1899	1899	0
79	20230809	192000	8135944	1899	1899	1899	1899	0
80	20230809	191900	8135944	1899	1899	1899	1899	0
81	20230809	191800	8135944	1899	1899	1899	1899	0
82	20230809	191700	8135944	1899	1899	1899	1899	0
83	20230809	191600	8135944	1899	1899	1899	1899	0
84	20230809	191500	8135944	1899	1899	1899	1899	0
85	20230809	191400	8135944	1899	1899	1899	1899	0
86	20230809	191300	8135944	1899	1899	1899	1899	0
87	20230809	191200	8135944	1899	1899	1899	1899	0
88	20230809	191100	8135944	1899	1899	1899	1899	0
89	20230809	191000	8135944	1899	1899	1899	1899	0
90	20230809	190900	8135944	1899	1899	1899	1899	0
91	20230809	190800	8135944	1899	1899	1899	1899	0
92	20230809	190700	8135944	1899	1899	1899	1899	529
93	20230809	190600	8135944	1899	1899	1899	1899	0
94	20230809	190500	8135944	1899	1899	1899	1899	0
95	20230809	190400	8135944	1899	1899	1899	1899	0
96	20230809	190300	8135944	1899	1899	1899	1899	0
97	20230809	190200	8135944	1899	1899	1899	1899	0
98	20230809	190100	8135944	1899	1899	1899	1899	0
99	20230809	190000	8135944	1899	1899	1899	1899	0
100	20230809	185900	8135944	1899	1899	1899	1899	0
101	20230809	185800	8135944	1899	1899	1899	1899	0
102	20230809	185700	8135944	1899	1899	1899	1899	0
103	20230809	185600	8135944	1899	1899	1899	1899	0
104	20230809	185500	8135944	1899	1899	1899	1899	0
105	20230809	185400	8135944	1899	1899	1899	1899	0
106	20230809	185300	8135944	1899	1899	1899	1899	0
107	20230809	185200	8135944	1899	1899	1899	1899	0
108	20230809	185100	8135944	1899	1899	1899	1899	0
109	20230809	185000	8135944	1899	1899	1899	1899	0
110	20230809	184900	8135944	1899	1899	1899	1899	0
111	20230809	184800	8135944	1899	1899	1899	1899	0
112	20230809	184700	8135944	1899	1899	1899	1899	0
113	20230809	184600	8135944	1899	1899	1899	1899	0
114	20230809	184500	8135944	1899	1899	1899	1899	0
115	20230809	184400	8135944	1899	1899	1899	1899	0
116	20230809	184300	8135944	1899	1899	1899	1899	0
117	20230809	184200	8135944	1899	1899	1899	1899	0
118	20230809	184100	8135944	1899	1899	1899	1899	0
119	20230809	184000	8135944	1899	1899	1899	1899	0
120	20230809	183900	8135944	1899	1899	1899	1899	0
121	20230809	183800	8135944	1899	1899	1899	1899	0
122	20230809	183700	8135944	1899	1899	1899	1899	529
123	20230809	183600	8135944	1899	1899	1899	1899	0
124	20230809	183500	8135944	1899	1899	1899	1899	0
125	20230809	183400	8135944	1899	1899	1899	1899	0
126	20230809	183300	8135944	1899	1899	1899	1899	0
127	20230809	183200	8135944	1899	1899	1899	1899	0
128	20230809	183100	8135944	1899	1899	1899	1899	0
129	20230809	183000	8135944	1899	1899	1899	1899	0
130	20230809	182900	8135944	1899	1899	1899	1899	0
131	20230809	182800	8135944	1899	1899	1899	1899	0
132	20230809	182700	8135944	1899	1899	1899	1899	0
133	20230809	182600	8135944	1899	1899	1899	1899	0
134	20230809	182500	8135944	1899	1899	1899	1899	0
135	20230809	182400	8135944	1899	1899	1899	1899	0
136	20230809	182300	8135944	1899	1899	1899	1899	0
137	20230809	182200	8135944	1899	1899	1899	1899	0
138	20230809	182100	8135944	1899	1899	1899	1899	0
139	20230809	182000	8135944	1899	1899	1899	1899	0
140	20230809	181900	8135944	1899	1899	1899	1899	0
141	20230809	181800	8135944	1899	1899	1899	1899	0
142	20230809	181700	8135944	1899	1899	1899	1899	0
143	20230809	181600	8135944	1899	1899	1899	1899	0
144	20230809	181500	8135944	1899	1899	1899	1899	0
145	20230809	181400	8135944	1899	1899	1899	1899	0
146	20230809	181300	8135944	1899	1899	1899	1899	0
147	20230809	181200	8135944	1899	1899	1899	1899	0
148	20230809	181100	8135944	1899	1899	1899	1899	0
149	20230809	181000	8135944	1899	1899	1899	1899	0
150	20230809	180900	8135944	1899	1899	1899	1899	0
151	20230809	180800	8135944	1899	1899	1899	1899	0
152	20230809	180700	8135944	1899	1899	1899	1899	529
153	20230809	180600	8135944	1899	1899	1899	1899	0
154	20230809	180500	8135944	1899	1899	1899	1899	0
155	20230809	180400	8135944	1899	1899	1899	1899	0
156	20230809	180300	8135944	1899	1899	1899	1899	0
157	20230809	180200	8135944	1899	1899	1899	1899	0
158	20230809	180100	8135944	1899	1899	1899	1899	0
159	20230809	180000	8135944	1899	1899	1899	1899	0
160	20230809	175900	8135944	1899	1899	1899	1899	0
161	20230809	175800	8135944	1899	1899	1899	1899	0
162	20230809	175700	8135944	1899	1899	1899	1899	0
163	20230809	175600	8135944	1899	1899	1899	1899	0
164	20230809	175500	8135944	1899	1899	1899	1899	0
165	20230809	175400	8135944	1899	1899	1899	1899	0
166	20230809	175300	8135944	1899	1899	1899	1899	0
167	20230809	175200	8135944	1899	1899	1899	1899	0
168	20230809	175100	8135944	1899	1899	1899	1899	0
169	20230809	175000	8135944	1899	1899	1899	1899	0
170	20230809	174900	8135944	1899	1899	1899	1899	0
171	20230809	174800	8135944	1899	1899	1899	1899	0
172	20230809	174700	8135944	1899	1899	1899	1899	0
173	20230809	174600	8135944	1899	1899	1899	1899	0
174	20230809	174500	8135944	1899	1899	1899	1899	0
175	20230809	174400	8135944	1899	1899	1899	1899	0
176	20230809	174300	8135944	1899	1899	1899	1899	0
177	20230809	174200	8135944	1899	1899	1899	1899	0
178	20230809	174100	8135944	1899	1899	1899	1899	0
179	20230809	174000	8135944	1899	1899	1899	1899	0
180	20230809	173900	8135944	1899	1899	1899	1899	0
181	20230809	173800	8135944	1899	1899	1899	1899	0
182	20230809	173700	8135944	1899	1899	1899	1899	529
183	20230809	173600	8135944	1899	1899	1899	1899	0
184	20230809	173500	8135944	1899	1899	1899	1899	0
185	20230809	173400	8135944	1899	1899	1899	1899	0
186	20230809	173300	8135944	1899	1899	1899	1899	0
187	20230809	173200	8135944	1899	1899	1899	1899	0
188	20230809	173100	8135944	1899	1899	1899	1899	0
189	20230809	173000	8135944	1899	1899	1899	1899	0
190	20230809	172900	8135944	1899	1899	1899	1899	0
191	20230809	172800	8135944	1899	1899	1899	1899	0
192	20230809	172700	8135944	1899	1899	1899	1899	0
193	20230809	172600	8135944	1899	1899	1899	1899	0
194	20230809	172500	8135944	1899	1899	1899	1899	0
195	20230809	172400	8135944	1899	1899	1899	1899	0
196	20230809	172300	8135944	1899	1899	1899	1899	0
197	20230809	172200	8135944	1899	1899	1899	1899	0
198	20230809	172100	8135944	1899	1899	1899	1899	0
199	20230809	172000	8135944	1899	1899	1899	1899	0
200	20230809	171900	8135944	1899	1899	1899	1899	0
201	20230809	171800	8135944	1899	1899	1899	1899	0
202	20230809	171700	8135944	1899	1899	1899	1899	0
203	20230809	171600	8135944	1899	1899	1899	1899	0
204	20230809	171500	8135944	1899	1899	1899	1899	0
205	20230809	171400	8135944	1899	1899	1899	1899	0
206	20230809	171300	8135944	1899	1899	1899	1899	0
207	20230809	171200	8135944	1899	1899	1899	1899	0
208	20230809	171100	8135944	1899	1899	1899	1899	0
209	20230809	171000	8135944	1899	1899	1899	1899	0
210	20230809	170900	8135944	1899	1899	1899	1899	0
211	20230809	170800	8135944	1899	1899	1899	1899	0
212	20230809	170700	8135944	1899	1899	1899	1899	529
213	20230809	170600	8135944	1899	1899	1899	1899	0
214	20230809	170500	8135944	1899	1899	1899	1899	0
215	20230809	170400	8135944	1899	1899	1899	1899	0
216	20230809	170300	8135944	1899	1899	1899	1899	0
217	20230809	170200	8135944	1899	1899	1899	1899	0
218	20230809	170100	8135944	1899	1899	1899	1899	0
219	20230809	170000	8135944	1899	1899	1899	1899	0
220	20230809	165900	8135944	1899	1899	1899	1899	0
221	20230809	165800	8135944	1899	1899	1899	1899	0
222	20230809	165700	8135944	1899	1899	1899	1899	0
223	20230809	165600	8135944	1899	1899	1899	1899	0
224	20230809	165500	8135944	1899	1899	1899	1899	0
225	20230809	165400	8135944	1899	1899	1899	1899	0
226	20230809	165300	8135944	1899	1899	1899	1899	0
227	20230809	165200	8135944	1899	1899	1899	1899	0
228	20230809	165100	8135944	1899	1899	1899	1899	0
229	20230809	165000	8135944	1899	1899	1899	1899	0
230	20230809	164900	8135944	1899	1899	1899	1899	0
231	20230809	164800	8135944	1899	1899	1899	1899	0
232	20230809	164700	8135944	1899	1899	1899	1899	0
233	20230809	164600	8135944	1899	1899	1899	1899	0
234	20230809	164500	8135944	1899	1899	1899	1899	0
235	20230809	164400	8135944	1899	1899	1899	1899	0
236	20230809	164300	8135944	1899	1899	1899	1899	0
237	20230809	164200	8135944	1899	1899	1899	1899	0
238	20230809	164100	8135944	1899	1899	1899	1899	0
239	20230809	164000	8135944	1899	1899	1899	1899	0
240	20230809	163900	8135944	1899	1899	1899	1899	0
241	20230809	163800	8135944	1899	1899	1899	1899	0
242	20230809	163700	8135944	1899	1899	1899	1899	529
243	20230809	163600	8135944	1899	1899	1899	1899	0
244	20230809	163500	8135944	1899	1899	1899	1899	0
245	20230809	163400	8135944	1899	1899	1899	1899	0
246	20230809	163300	8135944	1899	1899	1899	1899	0
247	20230809	163200	8135944	1899	1899	1899	1899	0
248	20230809	163100	8135944	1899	1899	1899	1899	0
249	20230809	163000	8135944	1899	1899	1899	1899	0
250	20230809	162900	8135944	1899	1899	1899	1899	0
251	20230809	162800	8135944	1899	1899	1899	1899	0
252	20230809	162700	8135944	1899	1899	1899	1899	0
253	20230809	162600	8135944	1899	1899	1899	1899	0
254	20230809	162500	8135944	1899	1899	1899	1899	0
255	20230809	162400	8135944	1899	1899	1899	1899	0
256	20230809	162300	8135944	1899	1899	1899	1899	0
257	20230809	162200	8135944	1899	1899	1899	1899	0
258	20230809	162100	8135944	1899	1899	1899	1899	0
259	20230809	162000	8135944	1899	1899	1899	1899	0
260	20230809	161900	8135944	1899	1899	1899	1899	0
261	20230809	161800	8135944	1899	1899	1899	1899	0
262	20230809	161700	8135944	1899	1899	1899	1899	0
263	20230809	161600	8135944	1899	1899	1899	1899	0
264	20230809	161500	8135944	1899	1899	1899	1899	0
265	20230809	161400	8135944	1899	1899	1899	1899	0
266	20230809	161300	8135944	1899	1899	1899	1899	0
267	20230809	161200	8135944	1899	1899	1899	1899	0
268	20230809	161100	8135944	1899	1899	1899	1899	0
269	20230809	161000	8135944	1899	1899	1899	1899	0
270	20230809	160900	8135944	1899	1899	1899	1899	0
271	20230809	160800	8135944	1899	1899	1899	1899	0
272	20230809	160700	8135944	1899	1899	1899	1899	529
273	20230809	160600	8135944	1899	1899	1899	1899	0
274	20230809	160500	8135944	1899	1899	1899	1899	0
275	20230809	160400	8135944	1899	1899	1899	1899	0
276	20230809	160300	8135944	1899	1899	1899	1899	0
277	20230809	160200	8135944	1899	1899	1899	1899	0
278	20230809	160100	8135944	1899	1899	1899	1899	0
279	20230809	160000	8135944	1899	1899	1899	1899	0
280	20230809	155900	8135944	1899	1899	1899	1899	0
281	20230809	155800	8135944	1899	1899	1899	1899	0
282	20230809	155700	8135944	1899	1899	1899	1899	0
283	20230809	155600	8135944	1899	1899	1899	1899	0
284	20230809	155500	8135944	1899	1899	1899	1899	0
285	20230809	155400	8135944	1899	1899	1899	1899	0
286	20230809	155300	8135944	1899	1899	1899	1899	0
287	20230809	155200	8135944	1899	1899	1899	1899	0
288	20230809	155100	8135944	1899	1899	1899	1899	0
289	20230809	155000	8135944	1899	1899	1899	1899	0
290	20230809	154900	8135944	1899	1899	1899	1899	0
291	20230809	154800	8135944	1899	1899	1899	1899	0
292	20230809	154700	8135944	1899	1899	1899	1899	0
293	20230809	154600	8135944	1899	1899	1899	1899	0
294	20230809	154500	8135944	1899	1899	1899	1899	0
295	20230809	154400	8135944	1899	1899	1899	1899	0
296	20230809	154300	8135944	1899	1899	1899	1899	0
297	20230809	154200	8135944	1899	1899	1899	1899	0
298	20230809	154100	8135944	1899	1899	1899	1899	0
299	20230809	154000	8135944	1899	1899	1899	1899	0
300	20230809	153900	8135944	1899	1899	1899	1899	0
301	20230809	153800	8135944	1899	1899	1899	1899	0
302	20230809	153700	8135944	1899	1899	1899	1899	529
303	20230809	153600	8135944	1899	1899	1899	1899	0
304	20230809	153500	8135944	1899	1899	1899	1899	0
305	20230809	153400	8135944	1899	1899	1899	1899	0
306	20230809	153300	8135944	1899	1899	1899	1899	0
307	20230809	153200	8135944	1899	1899	1899	1899	0
308	20230809	153100	8135944	1899	1899	1899	1899	0
309	20230809	153000	8135944	1899	1899	1899	1899	529
310	20230809	152900	7131373	1898	1898	1898	1898	0
311	20230809	152800	7131373	1898	1898	1898	1898	0
312	20230809	152700	7131373	1898	1898	1898	1898	0
313	20230809	152600	7131373	1898	1898	1898	1898	0
314	20230809	152500	7131373	1898	1898	1898	1898	0
315	20230809	152400	7131373	1898	1898	1898	1898	0
316	20230809	152300	7131373	1898	1898	1898	1898	0
317	20230809	152200	7131373	1898	1898	1898	1898	0
318	20230809	152100	7131373	1898	1898	1898	1898	0
319	20230809	152000	7131373	1898	1898	1898	1898	0
320	20230809	151900	7131373	1898	1898	1898	1898	0
321	20230809	151800	7131373	1898	1898	1898	1898	2
322	20230809	151700	7127577	1898	1898	1898	1898	0
323	20230809	151600	7127577	1898	1898	1898	1898	0
324	20230809	151500	7127577	1898	1898	1898	1898	0
325	20230809	151400	7127577	1898	1898	1898	1898	0
326	20230809	151300	7127577	1898	1898	1898	1898	0
327	20230809	151200	7127577	1898	1898	1898	1898	0
328	20230809	151100	7127577	1898	1898	1898	1898	0
329	20230809	151000	7127577	1898	1898	1898	1898	0
330	20230809	150900	7127577	1898	1898	1898	1898	5
331	20230809	150800	7118087	1898	1898	1898	1898	2
332	20230809	150700	7114291	1898	1898	1898	1898	1
333	20230809	150600	7112393	1899	1898	1899	1898	2
334	20230809	150500	7108596	1898	1898	1898	1898	1
335	20230809	150400	7106698	1898	1898	1898	1898	0
336	20230809	150300	7106698	1898	1898	1898	1898	0
337	20230809	150200	7106698	1898	1898	1898	1898	1
338	20230809	150100	7104800	1898	1898	1898	1898	0
339	20230809	150000	7104800	1898	1898	1898	1898	0
340	20230809	145900	7104800	1898	1898	1898	1898	0
341	20230809	145800	7104800	1898	1898	1898	1898	0
342	20230809	145700	7104800	1898	1898	1898	1898	100
343	20230809	145600	6915000	1898	1898	1898	1898	0
344	20230809	145500	6915000	1898	1898	1898	1898	9
345	20230809	145400	6897918	1898	1898	1898	1898	0
346	20230809	145300	6897918	1898	1898	1898	1898	0
347	20230809	145200	6897918	1898	1898	1898	1898	0
348	20230809	145100	6897918	1898	1898	1898	1898	0
349	20230809	145000	6897918	1898	1898	1898	1898	0
350	20230809	144900	6897918	1898	1898	1898	1898	0
351	20230809	144800	6897918	1898	1898	1898	1898	0
352	20230809	144700	6897918	1898	1898	1898	1898	0
353	20230809	144600	6897918	1898	1898	1898	1898	0
354	20230809	144500	6897918	1898	1898	1898	1898	0
355	20230809	144400	6897918	1898	1898	1898	1898	0
356	20230809	144300	6897918	1898	1898	1898	1898	0
357	20230809	144200	6897918	1898	1898	1898	1898	0
358	20230809	144100	6897918	1898	1898	1898	1898	0
359	20230809	144000	6897918	1898	1898	1898	1898	0
360	20230809	143900	6897918	1898	1898	1898	1898	0
361	20230809	143800	6897918	1898	1898	1898	1898	0
362	20230809	143700	6897918	1898	1898	1898	1898	0
363	20230809	143600	6897918	1898	1898	1898	1898	0
364	20230809	143500	6897918	1898	1898	1898	1898	0
365	20230809	143400	6897918	1898	1898	1898	1898	0
366	20230809	143300	6897918	1898	1898	1898	1898	0
367	20230809	143200	6897918	1898	1898	1898	1898	0
368	20230809	143100	6897918	1898	1898	1898	1898	0
369	20230809	143000	6897918	1898	1898	1898	1898	0
370	20230809	142900	6897918	1898	1898	1898	1898	0
371	20230809	142800	6897918	1898	1898	1898	1898	0
372	20230809	142700	6897918	1898	1898	1898	1898	0
373	20230809	142600	6897918	1898	1898	1898	1898	0
374	20230809	142500	6897918	1898	1898	1898	1898	0
375	20230809	142400	6897918	1898	1898	1898	1898	0
376	20230809	142300	6897918	1898	1898	1898	1898	0
377	20230809	142200	6897918	1898	1898	1898	1898	0
378	20230809	142100	6897918	1898	1898	1898	1898	0
379	20230809	142000	6897918	1898	1898	1898	1898	0
380	20230809	141900	6897918	1898	1898	1898	1898	0
381	20230809	141800	6897918	1898	1898	1898	1898	3
382	20230809	141700	6892224	1898	1898	1898	1898	0
383	20230809	141600	6892224	1898	1898	1898	1898	0
384	20230809	141500	6892224	1898	1898	1898	1898	2
385	20230809	141400	6888428	1898	1898	1898	1898	57
386	20230809	141300	6780242	1900	1900	1900	1900	0
387	20230809	141200	6780242	1900	1900	1900	1900	0
388	20230809	141100	6780242	1900	1900	1900	1900	0
389	20230809	141000	6780242	1900	1900	1900	1900	0
390	20230809	140900	6780242	1900	1900	1900	1900	0
391	20230809	140800	6780242	1900	1900	1900	1900	0
392	20230809	140700	6780242	1900	1900	1900	1900	0
393	20230809	140600	6780242	1900	1900	1900	1900	0
394	20230809	140500	6780242	1900	1900	1900	1900	0
395	20230809	140400	6780242	1900	1900	1900	1900	0
396	20230809	140300	6780242	1900	1900	1900	1900	0
397	20230809	140200	6780242	1900	1900	1900	1900	0
398	20230809	140100	6780242	1900	1900	1900	1900	0
399	20230809	140000	6780242	1900	1900	1900	1900	0
400	20230809	135900	6780242	1900	1900	1900	1900	0
401	20230809	135800	6780242	1900	1900	1900	1900	0
402	20230809	135700	6780242	1900	1900	1900	1900	0
403	20230809	135600	6780242	1900	1900	1900	1900	0
404	20230809	135500	6780242	1900	1900	1900	1900	0
405	20230809	135400	6780242	1900	1900	1900	1900	0
406	20230809	135300	6780242	1900	1900	1900	1900	0
407	20230809	135200	6780242	1900	1900	1900	1900	0
408	20230809	135100	6780242	1900	1900	1900	1900	0
409	20230809	135000	6780242	1900	1900	1900	1900	0
410	20230809	134900	6780242	1900	1900	1900	1900	0
411	20230809	134800	6780242	1900	1900	1900	1900	0
412	20230809	134700	6780242	1900	1900	1900	1900	0
413	20230809	134600	6780242	1900	1900	1900	1900	0
414	20230809	134500	6780242	1900	1900	1900	1900	0
415	20230809	134400	6780242	1900	1900	1900	1900	0
416	20230809	134300	6780242	1900	1900	1900	1900	0
417	20230809	134200	6780242	1900	1900	1900	1900	0
418	20230809	134100	6780242	1900	1900	1900	1900	0
419	20230809	134000	6780242	1900	1900	1900	1900	0
420	20230809	133900	6780242	1900	1900	1900	1900	0
421	20230809	133800	6780242	1900	1900	1900	1900	0
422	20230809	133700	6780242	1900	1900	1900	1900	0
423	20230809	133600	6780242	1900	1900	1900	1900	0
424	20230809	133500	6780242	1900	1900	1900	1900	1
425	20230809	133400	6778342	1885	1885	1885	1885	0
426	20230809	133300	6778342	1885	1885	1885	1885	0
427	20230809	133200	6778342	1885	1885	1885	1885	0
428	20230809	133100	6778342	1885	1885	1885	1885	0
429	20230809	133000	6778342	1885	1885	1885	1885	0
430	20230809	132900	6778342	1885	1885	1885	1885	0
431	20230809	132800	6778342	1885	1885	1885	1885	0
432	20230809	132700	6778342	1885	1885	1885	1885	0
433	20230809	132600	6778342	1885	1885	1885	1885	0
434	20230809	132500	6778342	1885	1885	1885	1885	0
435	20230809	132400	6778342	1885	1885	1885	1885	0
436	20230809	132300	6778342	1885	1885	1885	1885	0
437	20230809	132200	6778342	1885	1885	1885	1885	0
438	20230809	132100	6778342	1885	1885	1885	1885	0
439	20230809	132000	6778342	1885	1885	1885	1885	0
440	20230809	131900	6778342	1885	1885	1885	1885	0
441	20230809	131800	6778342	1885	1885	1885	1885	0
442	20230809	131700	6778342	1885	1885	1885	1885	0
443	20230809	131600	6778342	1885	1885	1885	1885	0
444	20230809	131500	6778342	1885	1885	1885	1885	0
445	20230809	131400	6778342	1885	1885	1885	1885	0
446	20230809	131300	6778342	1885	1885	1885	1885	0
447	20230809	131200	6778342	1885	1885	1885	1885	0
448	20230809	131100	6778342	1885	1885	1885	1885	1
449	20230809	131000	6776457	1881	1881	1881	1881	0
450	20230809	130900	6776457	1881	1881	1881	1881	0
451	20230809	130800	6776457	1881	1881	1881	1881	0
452	20230809	130700	6776457	1881	1881	1881	1881	0
453	20230809	130600	6776457	1881	1881	1881	1881	0
454	20230809	130500	6776457	1881	1881	1881	1881	0
455	20230809	130400	6776457	1881	1881	1881	1881	0
456	20230809	130300	6776457	1881	1881	1881	1881	0
457	20230809	130200	6776457	1881	1881	1881	1881	0
458	20230809	130100	6776457	1881	1881	1881	1881	0
459	20230809	130000	6776457	1881	1881	1881	1881	0
460	20230809	125900	6776457	1881	1881	1881	1881	225
461	20230809	125800	6353232	1881	1881	1881	1881	0
462	20230809	125700	6353232	1881	1881	1881	1881	0
463	20230809	125600	6353232	1881	1881	1881	1881	0
464	20230809	125500	6353232	1881	1881	1881	1881	0
465	20230809	125400	6353232	1881	1881	1881	1881	0
466	20230809	125300	6353232	1881	1885	1885	1881	206
467	20230809	125200	5965328	1885	1885	1885	1885	0
468	20230809	125100	5965328	1885	1885	1885	1885	0
469	20230809	125000	5965328	1885	1885	1885	1885	0
470	20230809	124900	5965328	1885	1885	1885	1885	0
471	20230809	124800	5965328	1885	1885	1885	1885	0
472	20230809	124700	5965328	1885	1885	1885	1885	0
473	20230809	124600	5965328	1885	1885	1885	1885	0
474	20230809	124500	5965328	1885	1885	1885	1885	0
475	20230809	124400	5965328	1885	1885	1885	1885	0
476	20230809	124300	5965328	1885	1885	1885	1885	0
477	20230809	124200	5965328	1885	1885	1885	1885	0
478	20230809	124100	5965328	1885	1885	1885	1885	0
479	20230809	124000	5965328	1885	1885	1885	1885	0
480	20230809	123900	5965328	1885	1885	1885	1885	0
481	20230809	123800	5965328	1885	1885	1885	1885	0
482	20230809	123700	5965328	1885	1885	1885	1885	0
483	20230809	123600	5965328	1885	1885	1885	1885	0
484	20230809	123500	5965328	1885	1885	1885	1885	0
485	20230809	123400	5965328	1885	1885	1885	1885	0
486	20230809	123300	5965328	1885	1885	1885	1885	0
487	20230809	123200	5965328	1885	1885	1885	1885	0
488	20230809	123100	5965328	1885	1885	1885	1885	0
489	20230809	123000	5965328	1885	1885	1885	1885	0
490	20230809	122900	5965328	1885	1885	1885	1885	0
491	20230809	122800	5965328	1885	1885	1885	1885	0
492	20230809	122700	5965328	1885	1885	1885	1885	0
493	20230809	122600	5965328	1885	1885	1885	1885	0
494	20230809	122500	5965328	1885	1885	1885	1885	0
495	20230809	122400	5965328	1885	1885	1885	1885	0
496	20230809	122300	5965328	1885	1885	1885	1885	9
497	20230809	122200	5948363	1885	1885	1885	1885	0
498	20230809	122100	5948363	1885	1886	1886	1885	205
499	20230809	122000	5561923	1887	1887	1887	1887	0
500	20230809	121900	5561923	1887	1887	1887	1887	0
501	20230809	121800	5561923	1887	1887	1887	1887	0
502	20230809	121700	5561923	1887	1887	1887	1887	57
503	20230809	121600	5454364	1889	1889	1889	1889	0
504	20230809	121500	5454364	1889	1889	1889	1889	0
505	20230809	121400	5454364	1889	1889	1889	1889	0
506	20230809	121300	5454364	1889	1889	1889	1889	0
507	20230809	121200	5454364	1889	1889	1889	1889	0
508	20230809	121100	5454364	1889	1889	1889	1889	0
509	20230809	121000	5454364	1889	1889	1889	1889	33
510	20230809	120900	5392027	1889	1889	1889	1889	0
511	20230809	120800	5392027	1889	1889	1889	1889	7
512	20230809	120700	5378804	1889	1889	1889	1889	0
513	20230809	120600	5378804	1889	1889	1889	1889	10
514	20230809	120500	5359914	1889	1889	1889	1889	0
515	20230809	120400	5359914	1889	1889	1889	1889	0
516	20230809	120300	5359914	1889	1889	1889	1889	0
517	20230809	120200	5359914	1889	1889	1889	1889	0
518	20230809	120100	5359914	1889	1889	1889	1889	50
519	20230809	120000	5265464	1885	1885	1885	1885	10
520	20230809	115900	5246614	1885	1892	1892	1885	112
521	20230809	115800	5035113	1899	1899	1899	1899	0
522	20230809	115700	5035113	1899	1899	1899	1899	0
523	20230809	115600	5035113	1899	1899	1899	1899	0
524	20230809	115500	5035113	1899	1899	1899	1899	0
525	20230809	115400	5035113	1899	1899	1899	1899	0
526	20230809	115300	5035113	1899	1899	1899	1899	0
527	20230809	115200	5035113	1899	1899	1899	1899	0
528	20230809	115100	5035113	1899	1899	1899	1899	0
529	20230809	115000	5035113	1899	1899	1899	1899	0
530	20230809	114900	5035113	1899	1899	1899	1899	19
531	20230809	114800	4999032	1899	1899	1899	1899	0
532	20230809	114700	4999032	1899	1899	1899	1899	0
533	20230809	114600	4999032	1899	1899	1899	1899	0
534	20230809	114500	4999032	1899	1899	1899	1899	0
535	20230809	114400	4999032	1899	1899	1899	1899	0
536	20230809	114300	4999032	1899	1899	1899	1899	0
537	20230809	114200	4999032	1899	1899	1899	1899	0
538	20230809	114100	4999032	1899	1899	1899	1899	0
539	20230809	114000	4999032	1899	1899	1899	1899	0
540	20230809	113900	4999032	1899	1899	1899	1899	0
541	20230809	113800	4999032	1899	1899	1899	1899	0
542	20230809	113700	4999032	1899	1899	1899	1899	0
543	20230809	113600	4999032	1899	1899	1899	1899	0
544	20230809	113500	4999032	1899	1899	1899	1899	0
545	20230809	113400	4999032	1899	1899	1899	1899	22
546	20230809	113300	4957254	1899	1899	1899	1899	210
547	20230809	113200	4558464	1899	1899	1899	1899	0
548	20230809	113100	4558464	1899	1899	1899	1899	40
549	20230809	113000	4482504	1900	1900	1900	1900	0
550	20230809	112900	4482504	1900	1900	1900	1900	0
551	20230809	112800	4482504	1900	1900	1900	1900	0
552	20230809	112700	4482504	1900	1900	1900	1900	0
553	20230809	112600	4482504	1900	1900	1900	1900	0
554	20230809	112500	4482504	1900	1900	1900	1900	0
555	20230809	112400	4482504	1900	1900	1900	1900	0
556	20230809	112300	4482504	1900	1900	1900	1900	0
557	20230809	112200	4482504	1900	1900	1900	1900	0
558	20230809	112100	4482504	1900	1900	1900	1900	0
559	20230809	112000	4482504	1900	1900	1900	1900	0
560	20230809	111900	4482504	1900	1900	1900	1900	0
561	20230809	111800	4482504	1900	1900	1900	1900	0
562	20230809	111700	4482504	1900	1900	1900	1900	0
563	20230809	111600	4482504	1900	1900	1900	1900	0
564	20230809	111500	4482504	1900	1900	1900	1900	0
565	20230809	111400	4482504	1900	1900	1900	1900	0
566	20230809	111300	4482504	1900	1900	1900	1900	0
567	20230809	111200	4482504	1900	1900	1900	1900	0
568	20230809	111100	4482504	1900	1900	1900	1900	0
569	20230809	111000	4482504	1900	1900	1900	1900	0
570	20230809	110900	4482504	1900	1900	1900	1900	0
571	20230809	110800	4482504	1900	1900	1900	1900	0
572	20230809	110700	4482504	1900	1900	1900	1900	0
573	20230809	110600	4482504	1900	1900	1900	1900	0
574	20230809	110500	4482504	1900	1900	1900	1900	0
575	20230809	110400	4482504	1900	1900	1900	1900	0
576	20230809	110300	4482504	1900	1900	1900	1900	0
577	20230809	110200	4482504	1900	1900	1900	1900	0
578	20230809	110100	4482504	1900	1900	1900	1900	0
579	20230809	110000	4482504	1900	1900	1900	1900	0
580	20230809	105900	4482504	1900	1900	1900	1900	0
581	20230809	105800	4482504	1900	1900	1900	1900	0
582	20230809	105700	4482504	1900	1900	1900	1900	0
583	20230809	105600	4482504	1900	1900	1900	1900	0
584	20230809	105500	4482504	1900	1900	1900	1900	2
585	20230809	105400	4478704	1900	1900	1900	1900	1
586	20230809	105300	4476804	1900	1900	1900	1900	0
587	20230809	105200	4476804	1900	1900	1900	1900	0
588	20230809	105100	4476804	1900	1900	1900	1900	0
589	20230809	105000	4476804	1900	1900	1900	1900	0
590	20230809	104900	4476804	1900	1900	1900	1900	0
591	20230809	104800	4476804	1900	1900	1900	1900	0
592	20230809	104700	4476804	1900	1900	1900	1900	10
593	20230809	104600	4457804	1900	1900	1900	1900	0
594	20230809	104500	4457804	1900	1900	1900	1900	0
595	20230809	104400	4457804	1900	1900	1900	1900	0
596	20230809	104300	4457804	1900	1900	1900	1900	0
597	20230809	104200	4457804	1900	1900	1900	1900	0
598	20230809	104100	4457804	1900	1900	1900	1900	0
599	20230809	104000	4457804	1900	1900	1900	1900	0
600	20230809	103900	4457804	1900	1900	1900	1900	0
601	20230809	103800	4457804	1900	1900	1900	1900	0
602	20230809	103700	4457804	1900	1900	1900	1900	0
603	20230809	103600	4457804	1900	1900	1900	1900	0
604	20230809	103500	4457804	1900	1900	1900	1900	0
605	20230809	103400	4457804	1900	1900	1900	1900	0
606	20230809	103300	4457804	1900	1900	1900	1900	0
607	20230809	103200	4457804	1900	1900	1900	1900	0
608	20230809	103100	4457804	1900	1900	1900	1900	0
609	20230809	103000	4457804	1900	1900	1900	1900	0
610	20230809	102900	4457804	1900	1900	1900	1900	0
611	20230809	102800	4457804	1900	1900	1900	1900	0
612	20230809	102700	4457804	1900	1900	1900	1900	0
613	20230809	102600	4457804	1900	1900	1900	1900	0
614	20230809	102500	4457804	1900	1900	1900	1900	0
615	20230809	102400	4457804	1900	1900	1900	1900	0
616	20230809	102300	4457804	1900	1900	1900	1900	0
617	20230809	102200	4457804	1900	1900	1900	1900	0
618	20230809	102100	4457804	1900	1900	1900	1900	0
619	20230809	102000	4457804	1900	1900	1900	1900	0
620	20230809	101900	4457804	1900	1900	1900	1900	0
621	20230809	101800	4457804	1900	1900	1900	1900	0
622	20230809	101700	4457804	1900	1900	1900	1900	0
623	20230809	101600	4457804	1900	1900	1900	1900	0
624	20230809	101500	4457804	1900	1900	1900	1900	0
625	20230809	101400	4457804	1900	1900	1900	1900	0
626	20230809	101300	4457804	1900	1900	1900	1900	0
627	20230809	101200	4457804	1900	1900	1900	1900	0
628	20230809	101100	4457804	1900	1900	1900	1900	3
629	20230809	101000	4452104	1900	1900	1900	1900	0
630	20230809	100900	4452104	1900	1900	1900	1900	0
631	20230809	100800	4452104	1900	1900	1900	1900	1
632	20230809	100700	4450204	1900	1900	1900	1900	0
633	20230809	100600	4450204	1900	1900	1900	1900	0
634	20230809	100500	4450204	1900	1900	1900	1900	0
635	20230809	100400	4450204	1900	1900	1900	1900	0
636	20230809	100300	4450204	1900	1900	1900	1900	0
637	20230809	100200	4450204	1900	1900	1900	1900	0
638	20230809	100100	4450204	1900	1900	1900	1900	0
639	20230809	100000	4450204	1900	1900	1900	1900	0
640	20230809	095900	4450204	1900	1900	1900	1900	0
641	20230809	095800	4450204	1900	1900	1900	1900	0
642	20230809	095700	4450204	1900	1900	1900	1900	0
643	20230809	095600	4450204	1900	1900	1900	1900	0
644	20230809	095500	4450204	1900	1900	1900	1900	0
645	20230809	095400	4450204	1900	1900	1900	1900	0
646	20230809	095300	4450204	1900	1900	1900	1900	0
647	20230809	095200	4450204	1900	1900	1900	1900	0
648	20230809	095100	4450204	1900	1900	1900	1900	0
649	20230809	095000	4450204	1900	1900	1900	1900	0
650	20230809	094900	4450204	1900	1900	1900	1900	0
651	20230809	094800	4450204	1900	1900	1900	1900	0
652	20230809	094700	4450204	1900	1900	1900	1900	0
653	20230809	094600	4450204	1900	1900	1900	1900	0
654	20230809	094500	4450204	1900	1900	1900	1900	0
655	20230809	094400	4450204	1900	1900	1900	1900	0
656	20230809	094300	4450204	1900	1900	1900	1900	1
657	20230809	094200	4448304	1903	1903	1903	1903	0
658	20230809	094100	4448304	1903	1903	1903	1903	0
659	20230809	094000	4448304	1903	1903	1903	1903	0
660	20230809	093900	4448304	1903	1903	1903	1903	0
661	20230809	093800	4448304	1903	1903	1903	1903	0
662	20230809	093700	4448304	1903	1903	1903	1903	0
663	20230809	093600	4448304	1903	1903	1903	1903	5
664	20230809	093500	4438789	1903	1903	1903	1903	1
665	20230809	093400	4436886	1903	1903	1903	1903	0
666	20230809	093300	4436886	1903	1903	1903	1903	1
667	20230809	093200	4434983	1903	1903	1903	1903	1
668	20230809	093100	4433080	1903	1903	1903	1903	0
669	20230809	093000	4433080	1903	1903	1903	1903	20
670	20230809	092900	4395020	1903	1903	1903	1903	2000
671	20230809	092800	589020	1880	1880	1880	1880	0
672	20230809	092700	589020	1880	1880	1880	1880	0
673	20230809	092600	589020	1880	1880	1880	1880	0
674	20230809	092500	589020	1880	1880	1880	1880	0
675	20230809	092400	589020	1880	1880	1880	1880	0
676	20230809	092300	589020	1880	1880	1880	1880	135
677	20230809	092200	335220	1880	1880	1880	1880	0
678	20230809	092100	335220	1880	1880	1880	1880	0
679	20230809	092000	335220	1880	1880	1880	1880	0
680	20230809	091900	335220	1880	1880	1880	1880	0
681	20230809	091800	335220	1880	1880	1880	1880	0
682	20230809	091700	335220	1880	1880	1880	1880	0
683	20230809	091600	335220	1880	1880	1880	1880	0
684	20230809	091500	335220	1880	1880	1880	1880	79
685	20230809	091400	186700	1880	1880	1880	1880	0
686	20230809	091300	186700	1880	1880	1880	1880	0
687	20230809	091200	186700	1880	1880	1880	1880	0
688	20230809	091100	186700	1880	1880	1880	1880	0
689	20230809	091000	186700	1880	1880	1880	1880	10
690	20230809	090900	167900	1880	1880	1880	1880	15
691	20230809	090800	139700	1880	1880	1880	1880	0
692	20230809	090700	139700	1880	1880	1880	1880	24
693	20230809	090600	94580	1880	1880	1880	1880	0
694	20230809	090500	94580	1880	1880	1880	1880	0
695	20230809	090400	94580	1880	1880	1880	1880	0
696	20230809	090300	94580	1880	1880	1880	1880	0
697	20230809	090200	94580	1880	1880	1880	1880	0
698	20230809	090100	94580	1880	1880	1880	1880	0
699	20230809	090000	94580	1880	1909	1909	1880	50