KissMeData/256630/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202700	64782186	1930	1930	1930	1930	5037
3	20230816	202600	64782186	1930	1930	1930	1930	0
4	20230816	202500	64782186	1930	1930	1930	1930	0
5	20230816	202400	64782186	1930	1930	1930	1930	0
6	20230816	202300	64782186	1930	1930	1930	1930	0
7	20230816	202200	64782186	1930	1930	1930	1930	0
8	20230816	202100	64782186	1930	1930	1930	1930	0
9	20230816	202000	64782186	1930	1930	1930	1930	0
10	20230816	201900	64782186	1930	1930	1930	1930	0
11	20230816	201800	64782186	1930	1930	1930	1930	0
12	20230816	201700	64782186	1930	1930	1930	1930	0
13	20230816	201600	64782186	1930	1930	1930	1930	0
14	20230816	201500	64782186	1930	1930	1930	1930	0
15	20230816	201400	64782186	1930	1930	1930	1930	0
16	20230816	201300	64782186	1930	1930	1930	1930	0
17	20230816	201200	64782186	1930	1930	1930	1930	0
18	20230816	201100	64782186	1930	1930	1930	1930	0
19	20230816	201000	64782186	1930	1930	1930	1930	0
20	20230816	200900	64782186	1930	1930	1930	1930	0
21	20230816	200800	64782186	1930	1930	1930	1930	0
22	20230816	200700	64782186	1930	1930	1930	1930	0
23	20230816	200600	64782186	1930	1930	1930	1930	0
24	20230816	200500	64782186	1930	1930	1930	1930	0
25	20230816	200400	64782186	1930	1930	1930	1930	0
26	20230816	200300	64782186	1930	1930	1930	1930	0
27	20230816	200200	64782186	1930	1930	1930	1930	0
28	20230816	200100	64782186	1930	1930	1930	1930	0
29	20230816	200000	64782186	1930	1930	1930	1930	0
30	20230816	195900	64782186	1930	1930	1930	1930	0
31	20230816	195800	64782186	1930	1930	1930	1930	0
32	20230816	195700	64782186	1930	1930	1930	1930	5037
33	20230816	195600	64782186	1930	1930	1930	1930	0
34	20230816	195500	64782186	1930	1930	1930	1930	0
35	20230816	195400	64782186	1930	1930	1930	1930	0
36	20230816	195300	64782186	1930	1930	1930	1930	0
37	20230816	195200	64782186	1930	1930	1930	1930	0
38	20230816	195100	64782186	1930	1930	1930	1930	0
39	20230816	195000	64782186	1930	1930	1930	1930	0
40	20230816	194900	64782186	1930	1930	1930	1930	0
41	20230816	194800	64782186	1930	1930	1930	1930	0
42	20230816	194700	64782186	1930	1930	1930	1930	0
43	20230816	194600	64782186	1930	1930	1930	1930	0
44	20230816	194500	64782186	1930	1930	1930	1930	0
45	20230816	194400	64782186	1930	1930	1930	1930	0
46	20230816	194300	64782186	1930	1930	1930	1930	0
47	20230816	194200	64782186	1930	1930	1930	1930	0
48	20230816	194100	64782186	1930	1930	1930	1930	0
49	20230816	194000	64782186	1930	1930	1930	1930	0
50	20230816	193900	64782186	1930	1930	1930	1930	0
51	20230816	193800	64782186	1930	1930	1930	1930	0
52	20230816	193700	64782186	1930	1930	1930	1930	0
53	20230816	193600	64782186	1930	1930	1930	1930	0
54	20230816	193500	64782186	1930	1930	1930	1930	0
55	20230816	193400	64782186	1930	1930	1930	1930	0
56	20230816	193300	64782186	1930	1930	1930	1930	0
57	20230816	193200	64782186	1930	1930	1930	1930	0
58	20230816	193100	64782186	1930	1930	1930	1930	0
59	20230816	193000	64782186	1930	1930	1930	1930	0
60	20230816	192900	64782186	1930	1930	1930	1930	0
61	20230816	192800	64782186	1930	1930	1930	1930	0
62	20230816	192700	64782186	1930	1930	1930	1930	5037
63	20230816	192600	64782186	1930	1930	1930	1930	0
64	20230816	192500	64782186	1930	1930	1930	1930	0
65	20230816	192400	64782186	1930	1930	1930	1930	0
66	20230816	192300	64782186	1930	1930	1930	1930	0
67	20230816	192200	64782186	1930	1930	1930	1930	0
68	20230816	192100	64782186	1930	1930	1930	1930	0
69	20230816	192000	64782186	1930	1930	1930	1930	0
70	20230816	191900	64782186	1930	1930	1930	1930	0
71	20230816	191800	64782186	1930	1930	1930	1930	0
72	20230816	191700	64782186	1930	1930	1930	1930	0
73	20230816	191600	64782186	1930	1930	1930	1930	0
74	20230816	191500	64782186	1930	1930	1930	1930	0
75	20230816	191400	64782186	1930	1930	1930	1930	0
76	20230816	191300	64782186	1930	1930	1930	1930	0
77	20230816	191200	64782186	1930	1930	1930	1930	0
78	20230816	191100	64782186	1930	1930	1930	1930	0
79	20230816	191000	64782186	1930	1930	1930	1930	0
80	20230816	190900	64782186	1930	1930	1930	1930	0
81	20230816	190800	64782186	1930	1930	1930	1930	0
82	20230816	190700	64782186	1930	1930	1930	1930	0
83	20230816	190600	64782186	1930	1930	1930	1930	0
84	20230816	190500	64782186	1930	1930	1930	1930	0
85	20230816	190400	64782186	1930	1930	1930	1930	0
86	20230816	190300	64782186	1930	1930	1930	1930	0
87	20230816	190200	64782186	1930	1930	1930	1930	0
88	20230816	190100	64782186	1930	1930	1930	1930	0
89	20230816	190000	64782186	1930	1930	1930	1930	0
90	20230816	185900	64782186	1930	1930	1930	1930	0
91	20230816	185800	64782186	1930	1930	1930	1930	0
92	20230816	185700	64782186	1930	1930	1930	1930	5037
93	20230816	185600	64782186	1930	1930	1930	1930	0
94	20230816	185500	64782186	1930	1930	1930	1930	0
95	20230816	185400	64782186	1930	1930	1930	1930	0
96	20230816	185300	64782186	1930	1930	1930	1930	0
97	20230816	185200	64782186	1930	1930	1930	1930	0
98	20230816	185100	64782186	1930	1930	1930	1930	0
99	20230816	185000	64782186	1930	1930	1930	1930	0
100	20230816	184900	64782186	1930	1930	1930	1930	0
101	20230816	184800	64782186	1930	1930	1930	1930	0
102	20230816	184700	64782186	1930	1930	1930	1930	0
103	20230816	184600	64782186	1930	1930	1930	1930	0
104	20230816	184500	64782186	1930	1930	1930	1930	0
105	20230816	184400	64782186	1930	1930	1930	1930	0
106	20230816	184300	64782186	1930	1930	1930	1930	0
107	20230816	184200	64782186	1930	1930	1930	1930	0
108	20230816	184100	64782186	1930	1930	1930	1930	0
109	20230816	184000	64782186	1930	1930	1930	1930	0
110	20230816	183900	64782186	1930	1930	1930	1930	0
111	20230816	183800	64782186	1930	1930	1930	1930	0
112	20230816	183700	64782186	1930	1930	1930	1930	0
113	20230816	183600	64782186	1930	1930	1930	1930	0
114	20230816	183500	64782186	1930	1930	1930	1930	0
115	20230816	183400	64782186	1930	1930	1930	1930	0
116	20230816	183300	64782186	1930	1930	1930	1930	0
117	20230816	183200	64782186	1930	1930	1930	1930	0
118	20230816	183100	64782186	1930	1930	1930	1930	0
119	20230816	183000	64782186	1930	1930	1930	1930	0
120	20230816	182900	64782186	1930	1930	1930	1930	0
121	20230816	182800	64782186	1930	1930	1930	1930	0
122	20230816	182700	64782186	1930	1930	1930	1930	5037
123	20230816	182600	64782186	1930	1930	1930	1930	0
124	20230816	182500	64782186	1930	1930	1930	1930	0
125	20230816	182400	64782186	1930	1930	1930	1930	0
126	20230816	182300	64782186	1930	1930	1930	1930	0
127	20230816	182200	64782186	1930	1930	1930	1930	0
128	20230816	182100	64782186	1930	1930	1930	1930	0
129	20230816	182000	64782186	1930	1930	1930	1930	0
130	20230816	181900	64782186	1930	1930	1930	1930	0
131	20230816	181800	64782186	1930	1930	1930	1930	0
132	20230816	181700	64782186	1930	1930	1930	1930	0
133	20230816	181600	64782186	1930	1930	1930	1930	0
134	20230816	181500	64782186	1930	1930	1930	1930	0
135	20230816	181400	64782186	1930	1930	1930	1930	0
136	20230816	181300	64782186	1930	1930	1930	1930	0
137	20230816	181200	64782186	1930	1930	1930	1930	0
138	20230816	181100	64782186	1930	1930	1930	1930	0
139	20230816	181000	64782186	1930	1930	1930	1930	0
140	20230816	180900	64782186	1930	1930	1930	1930	0
141	20230816	180800	64782186	1930	1930	1930	1930	0
142	20230816	180700	64782186	1930	1930	1930	1930	0
143	20230816	180600	64782186	1930	1930	1930	1930	0
144	20230816	180500	64782186	1930	1930	1930	1930	0
145	20230816	180400	64782186	1930	1930	1930	1930	0
146	20230816	180300	64782186	1930	1930	1930	1930	0
147	20230816	180200	64782186	1930	1930	1930	1930	0
148	20230816	180100	64782186	1930	1930	1930	1930	0
149	20230816	180000	64782186	1930	1930	1930	1930	0
150	20230816	175900	64782186	1930	1930	1930	1930	0
151	20230816	175800	64782186	1930	1930	1930	1930	0
152	20230816	175700	64782186	1930	1930	1930	1930	5037
153	20230816	175600	64782186	1930	1930	1930	1930	0
154	20230816	175500	64782186	1930	1930	1930	1930	0
155	20230816	175400	64782186	1930	1930	1930	1930	0
156	20230816	175300	64782186	1930	1930	1930	1930	0
157	20230816	175200	64782186	1930	1930	1930	1930	0
158	20230816	175100	64782186	1930	1930	1930	1930	0
159	20230816	175000	64782186	1930	1930	1930	1930	0
160	20230816	174900	64782186	1930	1930	1930	1930	0
161	20230816	174800	64782186	1930	1930	1930	1930	0
162	20230816	174700	64782186	1930	1930	1930	1930	0
163	20230816	174600	64782186	1930	1930	1930	1930	0
164	20230816	174500	64782186	1930	1930	1930	1930	0
165	20230816	174400	64782186	1930	1930	1930	1930	0
166	20230816	174300	64782186	1930	1930	1930	1930	0
167	20230816	174200	64782186	1930	1930	1930	1930	0
168	20230816	174100	64782186	1930	1930	1930	1930	0
169	20230816	174000	64782186	1930	1930	1930	1930	0
170	20230816	173900	64782186	1930	1930	1930	1930	0
171	20230816	173800	64782186	1930	1930	1930	1930	0
172	20230816	173700	64782186	1930	1930	1930	1930	0
173	20230816	173600	64782186	1930	1930	1930	1930	0
174	20230816	173500	64782186	1930	1930	1930	1930	0
175	20230816	173400	64782186	1930	1930	1930	1930	0
176	20230816	173300	64782186	1930	1930	1930	1930	0
177	20230816	173200	64782186	1930	1930	1930	1930	0
178	20230816	173100	64782186	1930	1930	1930	1930	0
179	20230816	173000	64782186	1930	1930	1930	1930	0
180	20230816	172900	64782186	1930	1930	1930	1930	0
181	20230816	172800	64782186	1930	1930	1930	1930	0
182	20230816	172700	64782186	1930	1930	1930	1930	5037
183	20230816	172600	64782186	1930	1930	1930	1930	0
184	20230816	172500	64782186	1930	1930	1930	1930	0
185	20230816	172400	64782186	1930	1930	1930	1930	0
186	20230816	172300	64782186	1930	1930	1930	1930	0
187	20230816	172200	64782186	1930	1930	1930	1930	0
188	20230816	172100	64782186	1930	1930	1930	1930	0
189	20230816	172000	64782186	1930	1930	1930	1930	0
190	20230816	171900	64782186	1930	1930	1930	1930	0
191	20230816	171800	64782186	1930	1930	1930	1930	0
192	20230816	171700	64782186	1930	1930	1930	1930	0
193	20230816	171600	64782186	1930	1930	1930	1930	0
194	20230816	171500	64782186	1930	1930	1930	1930	0
195	20230816	171400	64782186	1930	1930	1930	1930	0
196	20230816	171300	64782186	1930	1930	1930	1930	0
197	20230816	171200	64782186	1930	1930	1930	1930	0
198	20230816	171100	64782186	1930	1930	1930	1930	0
199	20230816	171000	64782186	1930	1930	1930	1930	0
200	20230816	170900	64782186	1930	1930	1930	1930	0
201	20230816	170800	64782186	1930	1930	1930	1930	0
202	20230816	170700	64782186	1930	1930	1930	1930	0
203	20230816	170600	64782186	1930	1930	1930	1930	0
204	20230816	170500	64782186	1930	1930	1930	1930	0
205	20230816	170400	64782186	1930	1930	1930	1930	0
206	20230816	170300	64782186	1930	1930	1930	1930	0
207	20230816	170200	64782186	1930	1930	1930	1930	0
208	20230816	170100	64782186	1930	1930	1930	1930	0
209	20230816	170000	64782186	1930	1930	1930	1930	0
210	20230816	165900	64782186	1930	1930	1930	1930	0
211	20230816	165800	64782186	1930	1930	1930	1930	0
212	20230816	165700	64782186	1930	1930	1930	1930	5037
213	20230816	165600	64782186	1930	1930	1930	1930	0
214	20230816	165500	64782186	1930	1930	1930	1930	0
215	20230816	165400	64782186	1930	1930	1930	1930	0
216	20230816	165300	64782186	1930	1930	1930	1930	0
217	20230816	165200	64782186	1930	1930	1930	1930	0
218	20230816	165100	64782186	1930	1930	1930	1930	0
219	20230816	165000	64782186	1930	1930	1930	1930	0
220	20230816	164900	64782186	1930	1930	1930	1930	0
221	20230816	164800	64782186	1930	1930	1930	1930	0
222	20230816	164700	64782186	1930	1930	1930	1930	0
223	20230816	164600	64782186	1930	1930	1930	1930	0
224	20230816	164500	64782186	1930	1930	1930	1930	0
225	20230816	164400	64782186	1930	1930	1930	1930	0
226	20230816	164300	64782186	1930	1930	1930	1930	0
227	20230816	164200	64782186	1930	1930	1930	1930	0
228	20230816	164100	64782186	1930	1930	1930	1930	0
229	20230816	164000	64782186	1930	1930	1930	1930	0
230	20230816	163900	64782186	1930	1930	1930	1930	0
231	20230816	163800	64782186	1930	1930	1930	1930	0
232	20230816	163700	64782186	1930	1930	1930	1930	0
233	20230816	163600	64782186	1930	1930	1930	1930	0
234	20230816	163500	64782186	1930	1930	1930	1930	0
235	20230816	163400	64782186	1930	1930	1930	1930	0
236	20230816	163300	64782186	1930	1930	1930	1930	0
237	20230816	163200	64782186	1930	1930	1930	1930	0
238	20230816	163100	64782186	1930	1930	1930	1930	0
239	20230816	163000	64782186	1930	1930	1930	1930	0
240	20230816	162900	64782186	1930	1930	1930	1930	0
241	20230816	162800	64782186	1930	1930	1930	1930	0
242	20230816	162700	64782186	1930	1930	1930	1930	5037
243	20230816	162600	64782186	1930	1930	1930	1930	0
244	20230816	162500	64782186	1930	1930	1930	1930	0
245	20230816	162400	64782186	1930	1930	1930	1930	0
246	20230816	162300	64782186	1930	1930	1930	1930	0
247	20230816	162200	64782186	1930	1930	1930	1930	0
248	20230816	162100	64782186	1930	1930	1930	1930	0
249	20230816	162000	64782186	1930	1930	1930	1930	0
250	20230816	161900	64782186	1930	1930	1930	1930	0
251	20230816	161800	64782186	1930	1930	1930	1930	0
252	20230816	161700	64782186	1930	1930	1930	1930	0
253	20230816	161600	64782186	1930	1930	1930	1930	0
254	20230816	161500	64782186	1930	1930	1930	1930	0
255	20230816	161400	64782186	1930	1930	1930	1930	0
256	20230816	161300	64782186	1930	1930	1930	1930	0
257	20230816	161200	64782186	1930	1930	1930	1930	0
258	20230816	161100	64782186	1930	1930	1930	1930	0
259	20230816	161000	64782186	1930	1930	1930	1930	0
260	20230816	160900	64782186	1930	1930	1930	1930	0
261	20230816	160800	64782186	1930	1930	1930	1930	0
262	20230816	160700	64782186	1930	1930	1930	1930	0
263	20230816	160600	64782186	1930	1930	1930	1930	0
264	20230816	160500	64782186	1930	1930	1930	1930	0
265	20230816	160400	64782186	1930	1930	1930	1930	0
266	20230816	160300	64782186	1930	1930	1930	1930	0
267	20230816	160200	64782186	1930	1930	1930	1930	0
268	20230816	160100	64782186	1930	1930	1930	1930	0
269	20230816	160000	64782186	1930	1930	1930	1930	0
270	20230816	155900	64782186	1930	1930	1930	1930	0
271	20230816	155800	64782186	1930	1930	1930	1930	0
272	20230816	155700	64782186	1930	1930	1930	1930	5037
273	20230816	155600	64782186	1930	1930	1930	1930	0
274	20230816	155500	64782186	1930	1930	1930	1930	0
275	20230816	155400	64782186	1930	1930	1930	1930	0
276	20230816	155300	64782186	1930	1930	1930	1930	0
277	20230816	155200	64782186	1930	1930	1930	1930	0
278	20230816	155100	64782186	1930	1930	1930	1930	0
279	20230816	155000	64782186	1930	1930	1930	1930	0
280	20230816	154900	64782186	1930	1930	1930	1930	0
281	20230816	154800	64782186	1930	1930	1930	1930	0
282	20230816	154700	64782186	1930	1930	1930	1930	0
283	20230816	154600	64782186	1930	1930	1930	1930	0
284	20230816	154500	64782186	1930	1930	1930	1930	0
285	20230816	154400	64782186	1930	1930	1930	1930	0
286	20230816	154300	64782186	1930	1930	1930	1930	0
287	20230816	154200	64782186	1930	1930	1930	1930	0
288	20230816	154100	64782186	1930	1930	1930	1930	0
289	20230816	154000	64782186	1930	1930	1930	1930	0
290	20230816	153900	64782186	1930	1930	1930	1930	0
291	20230816	153800	64782186	1930	1930	1930	1930	0
292	20230816	153700	64782186	1930	1930	1930	1930	0
293	20230816	153600	64782186	1930	1930	1930	1930	0
294	20230816	153500	64782186	1930	1930	1930	1930	0
295	20230816	153400	64782186	1930	1930	1930	1930	0
296	20230816	153300	64782186	1930	1930	1930	1930	0
297	20230816	153200	64782186	1930	1930	1930	1930	0
298	20230816	153100	64782186	1930	1930	1930	1930	0
299	20230816	153000	64782186	1930	1930	1930	1930	5037
300	20230816	152900	55060776	1930	1930	1930	1930	0
301	20230816	152800	55060776	1930	1930	1930	1930	0
302	20230816	152700	55060776	1930	1930	1930	1930	0
303	20230816	152600	55060776	1930	1930	1930	1930	0
304	20230816	152500	55060776	1930	1930	1930	1930	0
305	20230816	152400	55060776	1930	1930	1930	1930	0
306	20230816	152300	55060776	1930	1930	1930	1930	0
307	20230816	152200	55060776	1930	1930	1930	1930	0
308	20230816	152100	55060776	1930	1930	1930	1930	0
309	20230816	152000	55060776	1930	1930	1930	1930	0
310	20230816	151900	55060776	1930	1913	1931	1910	3222
311	20230816	151800	48843285	1913	1913	1930	1913	4052
312	20230816	151700	41028483	1913	1913	1913	1913	0
313	20230816	151600	41028483	1913	1913	1913	1913	0
314	20230816	151500	41028483	1913	1913	1913	1913	0
315	20230816	151400	41028483	1913	1915	1915	1913	24
316	20230816	151300	40982547	1923	1923	1923	1923	0
317	20230816	151200	40982547	1923	1923	1923	1923	0
318	20230816	151100	40982547	1923	1923	1923	1923	51
319	20230816	151000	40884474	1923	1923	1923	1923	0
320	20230816	150900	40884474	1923	1923	1923	1923	0
321	20230816	150800	40884474	1923	1923	1923	1923	0
322	20230816	150700	40884474	1923	1923	1923	1923	11
323	20230816	150600	40863321	1923	1923	1923	1923	11
324	20230816	150500	40842168	1927	1927	1927	1927	305
325	20230816	150400	40254433	1927	1927	1927	1927	0
326	20230816	150300	40254433	1927	1927	1927	1927	0
327	20230816	150200	40254433	1927	1927	1927	1927	0
328	20230816	150100	40254433	1927	1927	1927	1927	0
329	20230816	150000	40254433	1927	1927	1927	1927	0
330	20230816	145900	40254433	1927	1927	1927	1927	0
331	20230816	145800	40254433	1927	1927	1927	1927	1
332	20230816	145700	40252506	1923	1923	1923	1923	0
333	20230816	145600	40252506	1923	1923	1923	1923	0
334	20230816	145500	40252506	1923	1923	1923	1923	0
335	20230816	145400	40252506	1923	1923	1923	1923	0
336	20230816	145300	40252506	1923	1923	1923	1923	0
337	20230816	145200	40252506	1923	1923	1923	1923	0
338	20230816	145100	40252506	1923	1923	1923	1923	0
339	20230816	145000	40252506	1923	1923	1923	1923	0
340	20230816	144900	40252506	1923	1923	1923	1923	0
341	20230816	144800	40252506	1923	1923	1923	1923	0
342	20230816	144700	40252506	1923	1923	1923	1923	2
343	20230816	144600	40248660	1923	1923	1923	1923	58
344	20230816	144500	40137126	1928	1928	1928	1928	0
345	20230816	144400	40137126	1928	1929	1929	1928	1607
346	20230816	144300	37038822	1930	1930	1930	1930	0
347	20230816	144200	37038822	1930	1930	1930	1930	0
348	20230816	144100	37038822	1930	1930	1930	1930	0
349	20230816	144000	37038822	1930	1930	1930	1930	83
350	20230816	143900	36878632	1929	1929	1929	1929	1
351	20230816	143800	36876703	1928	1928	1928	1924	2405
352	20230816	143700	32240151	1929	1923	1929	1923	1903
353	20230816	143600	28579820	1924	1923	1924	1923	1186
354	20230816	143500	26299135	1922	1922	1922	1922	1000
355	20230816	143400	24377135	1922	1922	1922	1922	0
356	20230816	143300	24377135	1922	1922	1922	1922	824
357	20230816	143200	22793407	1922	1921	1922	1920	191
358	20230816	143100	22426331	1920	1919	1920	1919	1382
359	20230816	143000	19772895	1918	1917	1918	1917	546
360	20230816	142900	18725951	1916	1915	1916	1915	9
361	20230816	142800	18708711	1914	1912	1914	1912	12
362	20230816	142700	18685755	1911	1909	1911	1909	58
363	20230816	142600	18574991	1909	1908	1909	1908	8
364	20230816	142500	18559723	1907	1905	1907	1905	12
365	20230816	142400	18536851	1904	1898	1904	1898	695
366	20230816	142300	17217036	1890	1890	1890	1890	0
367	20230816	142200	17217036	1890	1890	1890	1890	0
368	20230816	142100	17217036	1890	1890	1890	1890	0
369	20230816	142000	17217036	1890	1890	1890	1890	0
370	20230816	141900	17217036	1890	1890	1890	1890	30
371	20230816	141800	17160336	1890	1890	1890	1890	0
372	20230816	141700	17160336	1890	1890	1890	1890	0
373	20230816	141600	17160336	1890	1897	1897	1890	2200
374	20230816	141500	13000306	1897	1897	1897	1897	0
375	20230816	141400	13000306	1897	1897	1897	1897	0
376	20230816	141300	13000306	1897	1897	1897	1897	0
377	20230816	141200	13000306	1897	1897	1897	1897	0
378	20230816	141100	13000306	1897	1897	1897	1897	0
379	20230816	141000	13000306	1897	1897	1897	1897	0
380	20230816	140900	13000306	1897	1897	1897	1897	0
381	20230816	140800	13000306	1897	1897	1897	1897	0
382	20230816	140700	13000306	1897	1897	1897	1897	0
383	20230816	140600	13000306	1897	1897	1897	1897	20
384	20230816	140500	12962366	1891	1891	1891	1891	0
385	20230816	140400	12962366	1891	1891	1891	1891	0
386	20230816	140300	12962366	1891	1891	1891	1891	0
387	20230816	140200	12962366	1891	1891	1891	1891	0
388	20230816	140100	12962366	1891	1891	1891	1891	0
389	20230816	140000	12962366	1891	1891	1891	1891	36
390	20230816	135900	12894290	1897	1897	1897	1897	0
391	20230816	135800	12894290	1897	1897	1897	1897	0
392	20230816	135700	12894290	1897	1897	1897	1897	0
393	20230816	135600	12894290	1897	1897	1897	1897	0
394	20230816	135500	12894290	1897	1895	1897	1895	161
395	20230816	135400	12588875	1897	1896	1897	1891	505
396	20230816	135300	11633111	1896	1896	1896	1896	0
397	20230816	135200	11633111	1896	1897	1897	1896	108
398	20230816	135100	11428238	1898	1900	1900	1898	255
399	20230816	135000	10943854	1900	1903	1903	1900	217
400	20230816	134900	10531369	1903	1903	1903	1903	0
401	20230816	134800	10531369	1903	1903	1903	1903	0
402	20230816	134700	10531369	1903	1903	1903	1903	1
403	20230816	134600	10529466	1914	1914	1914	1914	0
404	20230816	134500	10529466	1914	1914	1914	1914	0
405	20230816	134400	10529466	1914	1914	1914	1914	0
406	20230816	134300	10529466	1914	1914	1914	1914	0
407	20230816	134200	10529466	1914	1914	1914	1914	0
408	20230816	134100	10529466	1914	1914	1914	1914	1
409	20230816	134000	10527552	1906	1906	1906	1906	0
410	20230816	133900	10527552	1906	1906	1906	1906	0
411	20230816	133800	10527552	1906	1906	1906	1906	0
412	20230816	133700	10527552	1906	1906	1906	1906	0
413	20230816	133600	10527552	1906	1906	1906	1906	0
414	20230816	133500	10527552	1906	1906	1906	1906	0
415	20230816	133400	10527552	1906	1906	1906	1906	0
416	20230816	133300	10527552	1906	1906	1906	1906	0
417	20230816	133200	10527552	1906	1906	1906	1906	0
418	20230816	133100	10527552	1906	1906	1906	1906	0
419	20230816	133000	10527552	1906	1906	1906	1906	0
420	20230816	132900	10527552	1906	1906	1906	1906	0
421	20230816	132800	10527552	1906	1902	1906	1902	168
422	20230816	132700	10207573	1902	1902	1902	1902	0
423	20230816	132600	10207573	1902	1902	1902	1902	0
424	20230816	132500	10207573	1902	1903	1903	1902	27
425	20230816	132400	10156193	1904	1904	1904	1904	0
426	20230816	132300	10156193	1904	1904	1904	1904	0
427	20230816	132200	10156193	1904	1904	1904	1904	12
428	20230816	132100	10133345	1904	1904	1904	1904	0
429	20230816	132000	10133345	1904	1904	1904	1904	5
430	20230816	131900	10123825	1904	1904	1904	1904	7
431	20230816	131800	10110497	1905	1906	1906	1905	175
432	20230816	131700	9777106	1906	1906	1906	1906	0
433	20230816	131600	9777106	1906	1906	1906	1906	0
434	20230816	131500	9777106	1906	1906	1906	1906	0
435	20230816	131400	9777106	1906	1906	1906	1906	0
436	20230816	131300	9777106	1906	1906	1906	1906	0
437	20230816	131200	9777106	1906	1906	1906	1906	0
438	20230816	131100	9777106	1906	1906	1906	1906	0
439	20230816	131000	9777106	1906	1906	1906	1906	0
440	20230816	130900	9777106	1906	1906	1906	1906	0
441	20230816	130800	9777106	1906	1906	1906	1906	0
442	20230816	130700	9777106	1906	1906	1906	1906	0
443	20230816	130600	9777106	1906	1906	1906	1906	0
444	20230816	130500	9777106	1906	1906	1906	1906	0
445	20230816	130400	9777106	1906	1906	1906	1906	0
446	20230816	130300	9777106	1906	1906	1906	1906	0
447	20230816	130200	9777106	1906	1906	1906	1906	0
448	20230816	130100	9777106	1906	1906	1906	1906	0
449	20230816	130000	9777106	1906	1906	1906	1906	0
450	20230816	125900	9777106	1906	1906	1906	1906	0
451	20230816	125800	9777106	1906	1906	1906	1906	0
452	20230816	125700	9777106	1906	1906	1906	1906	0
453	20230816	125600	9777106	1906	1906	1906	1906	0
454	20230816	125500	9777106	1906	1906	1906	1906	0
455	20230816	125400	9777106	1906	1906	1906	1906	0
456	20230816	125300	9777106	1906	1906	1906	1906	1
457	20230816	125200	9775200	1915	1915	1915	1915	0
458	20230816	125100	9775200	1915	1915	1915	1915	0
459	20230816	125000	9775200	1915	1915	1915	1915	20
460	20230816	124900	9736900	1914	1914	1914	1914	75
461	20230816	124800	9593350	1914	1914	1914	1914	0
462	20230816	124700	9593350	1914	1914	1914	1914	0
463	20230816	124600	9593350	1914	1914	1914	1914	0
464	20230816	124500	9593350	1914	1914	1914	1914	0
465	20230816	124400	9593350	1914	1914	1914	1914	0
466	20230816	124300	9593350	1914	1914	1914	1914	2
467	20230816	124200	9589522	1914	1907	1914	1907	2
468	20230816	124100	9585701	1907	1907	1907	1907	0
469	20230816	124000	9585701	1907	1907	1907	1907	0
470	20230816	123900	9585701	1907	1907	1907	1907	0
471	20230816	123800	9585701	1907	1907	1907	1907	0
472	20230816	123700	9585701	1907	1907	1907	1907	0
473	20230816	123600	9585701	1907	1907	1907	1907	0
474	20230816	123500	9585701	1907	1907	1907	1907	0
475	20230816	123400	9585701	1907	1907	1907	1907	0
476	20230816	123300	9585701	1907	1907	1907	1907	0
477	20230816	123200	9585701	1907	1907	1907	1907	0
478	20230816	123100	9585701	1907	1907	1907	1907	691
479	20230816	123000	8267964	1907	1907	1907	1907	0
480	20230816	122900	8267964	1907	1907	1907	1907	0
481	20230816	122800	8267964	1907	1907	1907	1907	0
482	20230816	122700	8267964	1907	1907	1907	1907	0
483	20230816	122600	8267964	1907	1907	1907	1907	0
484	20230816	122500	8267964	1907	1907	1907	1907	0
485	20230816	122400	8267964	1907	1907	1907	1907	0
486	20230816	122300	8267964	1907	1907	1907	1907	0
487	20230816	122200	8267964	1907	1907	1907	1907	0
488	20230816	122100	8267964	1907	1907	1907	1907	0
489	20230816	122000	8267964	1907	1907	1907	1907	0
490	20230816	121900	8267964	1907	1907	1907	1907	0
491	20230816	121800	8267964	1907	1907	1907	1907	0
492	20230816	121700	8267964	1907	1907	1907	1907	30
493	20230816	121600	8210754	1907	1907	1907	1907	0
494	20230816	121500	8210754	1907	1907	1907	1907	102
495	20230816	121400	8016240	1907	1907	1907	1907	0
496	20230816	121300	8016240	1907	1907	1907	1907	0
497	20230816	121200	8016240	1907	1907	1907	1907	0
498	20230816	121100	8016240	1907	1907	1907	1907	0
499	20230816	121000	8016240	1907	1907	1907	1907	0
500	20230816	120900	8016240	1907	1907	1907	1907	0
501	20230816	120800	8016240	1907	1907	1907	1907	0
502	20230816	120700	8016240	1907	1907	1907	1907	0
503	20230816	120600	8016240	1907	1907	1907	1907	0
504	20230816	120500	8016240	1907	1907	1907	1907	0
505	20230816	120400	8016240	1907	1907	1907	1907	0
506	20230816	120300	8016240	1907	1907	1907	1907	0
507	20230816	120200	8016240	1907	1907	1907	1907	0
508	20230816	120100	8016240	1907	1907	1907	1907	0
509	20230816	120000	8016240	1907	1907	1907	1907	0
510	20230816	115900	8016240	1907	1907	1907	1907	0
511	20230816	115800	8016240	1907	1907	1907	1907	0
512	20230816	115700	8016240	1907	1907	1907	1907	0
513	20230816	115600	8016240	1907	1907	1907	1907	0
514	20230816	115500	8016240	1907	1907	1907	1907	0
515	20230816	115400	8016240	1907	1907	1907	1907	0
516	20230816	115300	8016240	1907	1907	1907	1907	0
517	20230816	115200	8016240	1907	1907	1907	1907	0
518	20230816	115100	8016240	1907	1907	1907	1907	0
519	20230816	115000	8016240	1907	1907	1907	1907	0
520	20230816	114900	8016240	1907	1907	1907	1907	0
521	20230816	114800	8016240	1907	1907	1907	1907	0
522	20230816	114700	8016240	1907	1908	1908	1907	16
523	20230816	114600	7985724	1907	1907	1907	1907	0
524	20230816	114500	7985724	1907	1907	1907	1907	0
525	20230816	114400	7985724	1907	1907	1907	1907	0
526	20230816	114300	7985724	1907	1907	1907	1907	1
527	20230816	114200	7983817	1920	1920	1920	1920	0
528	20230816	114100	7983817	1920	1920	1920	1920	0
529	20230816	114000	7983817	1920	1920	1920	1920	0
530	20230816	113900	7983817	1920	1920	1920	1920	0
531	20230816	113800	7983817	1920	1920	1920	1920	0
532	20230816	113700	7983817	1920	1920	1920	1920	0
533	20230816	113600	7983817	1920	1920	1920	1920	0
534	20230816	113500	7983817	1920	1920	1920	1920	0
535	20230816	113400	7983817	1920	1920	1920	1920	0
536	20230816	113300	7983817	1920	1920	1920	1920	0
537	20230816	113200	7983817	1920	1920	1920	1920	0
538	20230816	113100	7983817	1920	1920	1920	1920	0
539	20230816	113000	7983817	1920	1920	1920	1920	0
540	20230816	112900	7983817	1920	1920	1920	1920	0
541	20230816	112800	7983817	1920	1920	1920	1920	0
542	20230816	112700	7983817	1920	1920	1920	1920	0
543	20230816	112600	7983817	1920	1920	1920	1920	0
544	20230816	112500	7983817	1920	1920	1920	1920	0
545	20230816	112400	7983817	1920	1920	1920	1920	0
546	20230816	112300	7983817	1920	1920	1920	1920	0
547	20230816	112200	7983817	1920	1920	1920	1920	0
548	20230816	112100	7983817	1920	1920	1920	1920	0
549	20230816	112000	7983817	1920	1920	1920	1920	0
550	20230816	111900	7983817	1920	1920	1920	1920	0
551	20230816	111800	7983817	1920	1920	1920	1920	0
552	20230816	111700	7983817	1920	1920	1920	1920	0
553	20230816	111600	7983817	1920	1920	1920	1920	0
554	20230816	111500	7983817	1920	1920	1920	1920	0
555	20230816	111400	7983817	1920	1920	1920	1920	10
556	20230816	111300	7964617	1920	1920	1920	1920	0
557	20230816	111200	7964617	1920	1920	1920	1920	5
558	20230816	111100	7955017	1920	1920	1920	1920	0
559	20230816	111000	7955017	1920	1920	1920	1920	0
560	20230816	110900	7955017	1920	1920	1920	1920	0
561	20230816	110800	7955017	1920	1920	1920	1920	0
562	20230816	110700	7955017	1920	1920	1920	1920	1
563	20230816	110600	7953097	1920	1920	1920	1920	0
564	20230816	110500	7953097	1920	1920	1920	1920	0
565	20230816	110400	7953097	1920	1920	1920	1920	0
566	20230816	110300	7953097	1920	1920	1920	1920	0
567	20230816	110200	7953097	1920	1920	1920	1920	0
568	20230816	110100	7953097	1920	1920	1920	1920	0
569	20230816	110000	7953097	1920	1920	1920	1920	7
570	20230816	105900	7939657	1920	1920	1920	1920	0
571	20230816	105800	7939657	1920	1920	1920	1920	0
572	20230816	105700	7939657	1920	1920	1920	1920	0
573	20230816	105600	7939657	1920	1920	1920	1920	0
574	20230816	105500	7939657	1920	1920	1920	1920	0
575	20230816	105400	7939657	1920	1920	1920	1920	0
576	20230816	105300	7939657	1920	1920	1920	1920	1
577	20230816	105200	7937737	1907	1907	1907	1907	0
578	20230816	105100	7937737	1907	1907	1907	1907	0
579	20230816	105000	7937737	1907	1907	1907	1907	89
580	20230816	104900	7768014	1907	1907	1907	1907	1
581	20230816	104800	7766107	1906	1906	1906	1906	4
582	20230816	104700	7758483	1907	1912	1912	1907	6
583	20230816	104600	7747026	1920	1920	1920	1920	0
584	20230816	104500	7747026	1920	1920	1920	1920	0
585	20230816	104400	7747026	1920	1920	1920	1920	86
586	20230816	104300	7581906	1920	1920	1920	1920	0
587	20230816	104200	7581906	1920	1920	1920	1920	0
588	20230816	104100	7581906	1920	1920	1920	1920	0
589	20230816	104000	7581906	1920	1920	1920	1920	0
590	20230816	103900	7581906	1920	1920	1920	1920	1
591	20230816	103800	7579986	1902	1902	1902	1902	0
592	20230816	103700	7579986	1902	1902	1902	1902	0
593	20230816	103600	7579986	1902	1921	1921	1902	497
594	20230816	103500	6630482	1922	1922	1922	1922	0
595	20230816	103400	6630482	1922	1922	1922	1922	0
596	20230816	103300	6630482	1922	1922	1922	1921	60
597	20230816	103200	6515166	1922	1922	1922	1922	0
598	20230816	103100	6515166	1922	1922	1922	1922	0
599	20230816	103000	6515166	1922	1922	1922	1922	5
600	20230816	102900	6505556	1922	1922	1922	1922	0
601	20230816	102800	6505556	1922	1922	1922	1922	0
602	20230816	102700	6505556	1922	1922	1922	1922	10
603	20230816	102600	6486336	1922	1922	1922	1922	0
604	20230816	102500	6486336	1922	1922	1922	1922	0
605	20230816	102400	6486336	1922	1922	1922	1922	0
606	20230816	102300	6486336	1922	1922	1922	1922	1
607	20230816	102200	6484414	1923	1923	1923	1923	0
608	20230816	102100	6484414	1923	1923	1923	1923	0
609	20230816	102000	6484414	1923	1923	1923	1923	0
610	20230816	101900	6484414	1923	1923	1923	1923	0
611	20230816	101800	6484414	1923	1923	1923	1923	0
612	20230816	101700	6484414	1923	1923	1923	1923	0
613	20230816	101600	6484414	1923	1923	1923	1923	0
614	20230816	101500	6484414	1923	1923	1923	1923	10
615	20230816	101400	6465184	1923	1923	1923	1923	0
616	20230816	101300	6465184	1923	1923	1923	1923	0
617	20230816	101200	6465184	1923	1923	1923	1923	0
618	20230816	101100	6465184	1923	1923	1923	1923	0
619	20230816	101000	6465184	1923	1923	1923	1923	1
620	20230816	100900	6463261	1923	1923	1923	1923	7
621	20230816	100800	6449800	1920	1921	1921	1920	19
622	20230816	100700	6413318	1922	1922	1922	1922	0
623	20230816	100600	6413318	1922	1922	1922	1922	0
624	20230816	100500	6413318	1922	1922	1922	1922	0
625	20230816	100400	6413318	1922	1922	1922	1922	0
626	20230816	100300	6413318	1922	1922	1922	1922	64
627	20230816	100200	6290310	1922	1921	1922	1921	55
628	20230816	100100	6184649	1921	1921	1921	1921	1600
629	20230816	100000	3111049	1921	1921	1921	1921	77
630	20230816	095900	2963132	1921	1921	1921	1921	10
631	20230816	095800	2943922	1920	1920	1920	1920	67
632	20230816	095700	2815282	1920	1920	1920	1920	10
633	20230816	095600	2796082	1915	1915	1915	1915	0
634	20230816	095500	2796082	1915	1915	1915	1915	0
635	20230816	095400	2796082	1915	1915	1915	1915	0
636	20230816	095300	2796082	1915	1915	1915	1915	0
637	20230816	095200	2796082	1915	1915	1915	1915	0
638	20230816	095100	2796082	1915	1915	1915	1915	0
639	20230816	095000	2796082	1915	1915	1915	1915	30
640	20230816	094900	2738632	1914	1914	1914	1914	0
641	20230816	094800	2738632	1914	1914	1914	1914	0
642	20230816	094700	2738632	1914	1914	1914	1914	0
643	20230816	094600	2738632	1914	1914	1914	1914	0
644	20230816	094500	2738632	1914	1914	1914	1914	6
645	20230816	094400	2727148	1921	1921	1921	1921	0
646	20230816	094300	2727148	1921	1921	1921	1921	0
647	20230816	094200	2727148	1921	1921	1921	1921	0
648	20230816	094100	2727148	1921	1921	1921	1921	0
649	20230816	094000	2727148	1921	1921	1921	1921	0
650	20230816	093900	2727148	1921	1921	1921	1921	0
651	20230816	093800	2727148	1921	1921	1921	1921	0
652	20230816	093700	2727148	1921	1921	1921	1921	5
653	20230816	093600	2717543	1922	1922	1922	1922	0
654	20230816	093500	2717543	1922	1922	1922	1922	0
655	20230816	093400	2717543	1922	1922	1922	1922	0
656	20230816	093300	2717543	1922	1922	1922	1922	0
657	20230816	093200	2717543	1922	1922	1922	1922	0
658	20230816	093100	2717543	1922	1922	1922	1922	0
659	20230816	093000	2717543	1922	1922	1922	1922	0
660	20230816	092900	2717543	1922	1922	1922	1922	0
661	20230816	092800	2717543	1922	1922	1922	1922	1
662	20230816	092700	2715621	1914	1914	1914	1914	0
663	20230816	092600	2715621	1914	1914	1914	1914	0
664	20230816	092500	2715621	1914	1914	1914	1914	0
665	20230816	092400	2715621	1914	1918	1929	1902	1106
666	20230816	092300	607967	1929	1929	1929	1929	0
667	20230816	092200	607967	1929	1929	1929	1929	0
668	20230816	092100	607967	1929	1929	1929	1929	0
669	20230816	092000	607967	1929	1929	1929	1929	1
670	20230816	091900	606038	1930	1930	1930	1930	0
671	20230816	091800	606038	1930	1930	1930	1930	0
672	20230816	091700	606038	1930	1930	1930	1930	278
673	20230816	091600	69498	1930	1930	1930	1930	21
674	20230816	091500	28968	1930	1930	1930	1930	0
675	20230816	091400	28968	1930	1930	1930	1930	0
676	20230816	091300	28968	1930	1930	1930	1930	0
677	20230816	091200	28968	1930	1930	1930	1930	1
678	20230816	091100	27038	1932	1932	1932	1932	0
679	20230816	091000	27038	1932	1932	1932	1932	0
680	20230816	090900	27038	1932	1932	1932	1932	0
681	20230816	090800	27038	1932	1932	1932	1932	0
682	20230816	090700	27038	1932	1932	1932	1932	0
683	20230816	090600	27038	1932	1932	1932	1932	0
684	20230816	090500	27038	1932	1932	1932	1932	0
685	20230816	090400	27038	1932	1932	1932	1932	0
686	20230816	090300	27038	1932	1932	1932	1932	0
687	20230816	090200	27038	1932	1932	1932	1932	0
688	20230816	090100	27038	1932	1932	1932	1932	0
689	20230816	090000	27038	1932	1931	1932	1931	14