KissMeData/034940/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	190700	112609738	1902	1902	1902	1902	2672
3	20230810	190600	112609738	1902	1902	1902	1902	0
4	20230810	190500	112609738	1902	1902	1902	1902	0
5	20230810	190400	112609738	1902	1902	1902	1902	0
6	20230810	190300	112609738	1902	1902	1902	1902	0
7	20230810	190200	112609738	1902	1902	1902	1902	0
8	20230810	190100	112609738	1902	1902	1902	1902	0
9	20230810	190000	112609738	1902	1902	1902	1902	0
10	20230810	185900	112609738	1902	1902	1902	1902	0
11	20230810	185800	112609738	1902	1902	1902	1902	0
12	20230810	185700	112609738	1902	1902	1902	1902	0
13	20230810	185600	112609738	1902	1902	1902	1902	0
14	20230810	185500	112609738	1902	1902	1902	1902	0
15	20230810	185400	112609738	1902	1902	1902	1902	0
16	20230810	185300	112609738	1902	1902	1902	1902	0
17	20230810	185200	112609738	1902	1902	1902	1902	0
18	20230810	185100	112609738	1902	1902	1902	1902	0
19	20230810	185000	112609738	1902	1902	1902	1902	0
20	20230810	184900	112609738	1902	1902	1902	1902	0
21	20230810	184800	112609738	1902	1902	1902	1902	0
22	20230810	184700	112609738	1902	1902	1902	1902	0
23	20230810	184600	112609738	1902	1902	1902	1902	0
24	20230810	184500	112609738	1902	1902	1902	1902	0
25	20230810	184400	112609738	1902	1902	1902	1902	0
26	20230810	184300	112609738	1902	1902	1902	1902	0
27	20230810	184200	112609738	1902	1902	1902	1902	0
28	20230810	184100	112609738	1902	1902	1902	1902	0
29	20230810	184000	112609738	1902	1902	1902	1902	0
30	20230810	183900	112609738	1902	1902	1902	1902	0
31	20230810	183800	112609738	1902	1902	1902	1902	0
32	20230810	183700	112609738	1902	1902	1902	1902	2672
33	20230810	183600	112609738	1902	1902	1902	1902	0
34	20230810	183500	112609738	1902	1902	1902	1902	0
35	20230810	183400	112609738	1902	1902	1902	1902	0
36	20230810	183300	112609738	1902	1902	1902	1902	0
37	20230810	183200	112609738	1902	1902	1902	1902	0
38	20230810	183100	112609738	1902	1902	1902	1902	0
39	20230810	183000	112609738	1902	1902	1902	1902	0
40	20230810	182900	112609738	1902	1902	1902	1902	0
41	20230810	182800	112609738	1902	1902	1902	1902	0
42	20230810	182700	112609738	1902	1902	1902	1902	0
43	20230810	182600	112609738	1902	1902	1902	1902	0
44	20230810	182500	112609738	1902	1902	1902	1902	0
45	20230810	182400	112609738	1902	1902	1902	1902	0
46	20230810	182300	112609738	1902	1902	1902	1902	0
47	20230810	182200	112609738	1902	1902	1902	1902	0
48	20230810	182100	112609738	1902	1902	1902	1902	0
49	20230810	182000	112609738	1902	1902	1902	1902	0
50	20230810	181900	112609738	1902	1902	1902	1902	0
51	20230810	181800	112609738	1902	1902	1902	1902	0
52	20230810	181700	112609738	1902	1902	1902	1902	0
53	20230810	181600	112609738	1902	1902	1902	1902	0
54	20230810	181500	112609738	1902	1902	1902	1902	0
55	20230810	181400	112609738	1902	1902	1902	1902	0
56	20230810	181300	112609738	1902	1902	1902	1902	0
57	20230810	181200	112609738	1902	1902	1902	1902	0
58	20230810	181100	112609738	1902	1902	1902	1902	0
59	20230810	181000	112609738	1902	1902	1902	1902	0
60	20230810	180900	112609738	1902	1902	1902	1902	0
61	20230810	180800	112609738	1902	1902	1902	1902	0
62	20230810	180700	112609738	1902	1902	1902	1902	2672
63	20230810	180600	112609738	1902	1902	1902	1902	0
64	20230810	180500	112609738	1902	1902	1902	1902	0
65	20230810	180400	112609738	1902	1902	1902	1902	0
66	20230810	180300	112609738	1902	1902	1902	1902	0
67	20230810	180200	112609738	1902	1902	1902	1902	0
68	20230810	180100	112609738	1902	1902	1902	1902	0
69	20230810	180000	112609738	1902	1902	1902	1902	0
70	20230810	175900	112609738	1902	1902	1902	1902	0
71	20230810	175800	112609738	1902	1902	1902	1902	0
72	20230810	175700	112609738	1902	1902	1902	1902	0
73	20230810	175600	112609738	1902	1902	1902	1902	0
74	20230810	175500	112609738	1902	1902	1902	1902	0
75	20230810	175400	112609738	1902	1902	1902	1902	0
76	20230810	175300	112609738	1902	1902	1902	1902	0
77	20230810	175200	112609738	1902	1902	1902	1902	0
78	20230810	175100	112609738	1902	1902	1902	1902	0
79	20230810	175000	112609738	1902	1902	1902	1902	0
80	20230810	174900	112609738	1902	1902	1902	1902	0
81	20230810	174800	112609738	1902	1902	1902	1902	0
82	20230810	174700	112609738	1902	1902	1902	1902	0
83	20230810	174600	112609738	1902	1902	1902	1902	0
84	20230810	174500	112609738	1902	1902	1902	1902	0
85	20230810	174400	112609738	1902	1902	1902	1902	0
86	20230810	174300	112609738	1902	1902	1902	1902	0
87	20230810	174200	112609738	1902	1902	1902	1902	0
88	20230810	174100	112609738	1902	1902	1902	1902	0
89	20230810	174000	112609738	1902	1902	1902	1902	0
90	20230810	173900	112609738	1902	1902	1902	1902	0
91	20230810	173800	112609738	1902	1902	1902	1902	0
92	20230810	173700	112609738	1902	1902	1902	1902	2672
93	20230810	173600	112609738	1902	1902	1902	1902	0
94	20230810	173500	112609738	1902	1902	1902	1902	0
95	20230810	173400	112609738	1902	1902	1902	1902	0
96	20230810	173300	112609738	1902	1902	1902	1902	0
97	20230810	173200	112609738	1902	1902	1902	1902	0
98	20230810	173100	112609738	1902	1902	1902	1902	0
99	20230810	173000	112609738	1902	1902	1902	1902	0
100	20230810	172900	112609738	1902	1902	1902	1902	0
101	20230810	172800	112609738	1902	1902	1902	1902	0
102	20230810	172700	112609738	1902	1902	1902	1902	0
103	20230810	172600	112609738	1902	1902	1902	1902	0
104	20230810	172500	112609738	1902	1902	1902	1902	0
105	20230810	172400	112609738	1902	1902	1902	1902	0
106	20230810	172300	112609738	1902	1902	1902	1902	0
107	20230810	172200	112609738	1902	1902	1902	1902	0
108	20230810	172100	112609738	1902	1902	1902	1902	0
109	20230810	172000	112609738	1902	1902	1902	1902	0
110	20230810	171900	112609738	1902	1902	1902	1902	0
111	20230810	171800	112609738	1902	1902	1902	1902	0
112	20230810	171700	112609738	1902	1902	1902	1902	0
113	20230810	171600	112609738	1902	1902	1902	1902	0
114	20230810	171500	112609738	1902	1902	1902	1902	0
115	20230810	171400	112609738	1902	1902	1902	1902	0
116	20230810	171300	112609738	1902	1902	1902	1902	0
117	20230810	171200	112609738	1902	1902	1902	1902	0
118	20230810	171100	112609738	1902	1902	1902	1902	0
119	20230810	171000	112609738	1902	1902	1902	1902	0
120	20230810	170900	112609738	1902	1902	1902	1902	0
121	20230810	170800	112609738	1902	1902	1902	1902	0
122	20230810	170700	112609738	1902	1902	1902	1902	2672
123	20230810	170600	112609738	1902	1902	1902	1902	0
124	20230810	170500	112609738	1902	1902	1902	1902	0
125	20230810	170400	112609738	1902	1902	1902	1902	0
126	20230810	170300	112609738	1902	1902	1902	1902	0
127	20230810	170200	112609738	1902	1902	1902	1902	0
128	20230810	170100	112609738	1902	1902	1902	1902	0
129	20230810	170000	112609738	1902	1902	1902	1902	0
130	20230810	165900	112609738	1902	1902	1902	1902	0
131	20230810	165800	112609738	1902	1902	1902	1902	0
132	20230810	165700	112609738	1902	1902	1902	1902	0
133	20230810	165600	112609738	1902	1902	1902	1902	0
134	20230810	165500	112609738	1902	1902	1902	1902	0
135	20230810	165400	112609738	1902	1902	1902	1902	0
136	20230810	165300	112609738	1902	1902	1902	1902	0
137	20230810	165200	112609738	1902	1902	1902	1902	0
138	20230810	165100	112609738	1902	1902	1902	1902	0
139	20230810	165000	112609738	1902	1902	1902	1902	0
140	20230810	164900	112609738	1902	1902	1902	1902	0
141	20230810	164800	112609738	1902	1902	1902	1902	0
142	20230810	164700	112609738	1902	1902	1902	1902	0
143	20230810	164600	112609738	1902	1902	1902	1902	0
144	20230810	164500	112609738	1902	1902	1902	1902	0
145	20230810	164400	112609738	1902	1902	1902	1902	0
146	20230810	164300	112609738	1902	1902	1902	1902	0
147	20230810	164200	112609738	1902	1902	1902	1902	0
148	20230810	164100	112609738	1902	1902	1902	1902	0
149	20230810	164000	112609738	1902	1902	1902	1902	0
150	20230810	163900	112609738	1902	1902	1902	1902	0
151	20230810	163800	112609738	1902	1902	1902	1902	0
152	20230810	163700	112609738	1902	1902	1902	1902	2672
153	20230810	163600	112609738	1902	1902	1902	1902	0
154	20230810	163500	112609738	1902	1902	1902	1902	0
155	20230810	163400	112609738	1902	1902	1902	1902	0
156	20230810	163300	112609738	1902	1902	1902	1902	0
157	20230810	163200	112609738	1902	1902	1902	1902	0
158	20230810	163100	112609738	1902	1902	1902	1902	0
159	20230810	163000	112609738	1902	1902	1902	1902	0
160	20230810	162900	112609738	1902	1902	1902	1902	0
161	20230810	162800	112609738	1902	1902	1902	1902	0
162	20230810	162700	112609738	1902	1902	1902	1902	0
163	20230810	162600	112609738	1902	1902	1902	1902	0
164	20230810	162500	112609738	1902	1902	1902	1902	0
165	20230810	162400	112609738	1902	1902	1902	1902	0
166	20230810	162300	112609738	1902	1902	1902	1902	0
167	20230810	162200	112609738	1902	1902	1902	1902	0
168	20230810	162100	112609738	1902	1902	1902	1902	0
169	20230810	162000	112609738	1902	1902	1902	1902	0
170	20230810	161900	112609738	1902	1902	1902	1902	0
171	20230810	161800	112609738	1902	1902	1902	1902	0
172	20230810	161700	112609738	1902	1902	1902	1902	0
173	20230810	161600	112609738	1902	1902	1902	1902	0
174	20230810	161500	112609738	1902	1902	1902	1902	0
175	20230810	161400	112609738	1902	1902	1902	1902	0
176	20230810	161300	112609738	1902	1902	1902	1902	0
177	20230810	161200	112609738	1902	1902	1902	1902	0
178	20230810	161100	112609738	1902	1902	1902	1902	0
179	20230810	161000	112609738	1902	1902	1902	1902	0
180	20230810	160900	112609738	1902	1902	1902	1902	0
181	20230810	160800	112609738	1902	1902	1902	1902	0
182	20230810	160700	112609738	1902	1902	1902	1902	2672
183	20230810	160600	112609738	1902	1902	1902	1902	0
184	20230810	160500	112609738	1902	1902	1902	1902	0
185	20230810	160400	112609738	1902	1902	1902	1902	0
186	20230810	160300	112609738	1902	1902	1902	1902	0
187	20230810	160200	112609738	1902	1902	1902	1902	0
188	20230810	160100	112609738	1902	1902	1902	1902	0
189	20230810	160000	112609738	1902	1902	1902	1902	0
190	20230810	155900	112609738	1902	1902	1902	1902	0
191	20230810	155800	112609738	1902	1902	1902	1902	0
192	20230810	155700	112609738	1902	1902	1902	1902	0
193	20230810	155600	112609738	1902	1902	1902	1902	0
194	20230810	155500	112609738	1902	1902	1902	1902	0
195	20230810	155400	112609738	1902	1902	1902	1902	0
196	20230810	155300	112609738	1902	1902	1902	1902	0
197	20230810	155200	112609738	1902	1902	1902	1902	0
198	20230810	155100	112609738	1902	1902	1902	1902	0
199	20230810	155000	112609738	1902	1902	1902	1902	0
200	20230810	154900	112609738	1902	1902	1902	1902	0
201	20230810	154800	112609738	1902	1902	1902	1902	0
202	20230810	154700	112609738	1902	1902	1902	1902	0
203	20230810	154600	112609738	1902	1902	1902	1902	0
204	20230810	154500	112609738	1902	1902	1902	1902	0
205	20230810	154400	112609738	1902	1902	1902	1902	0
206	20230810	154300	112609738	1902	1902	1902	1902	0
207	20230810	154200	112609738	1902	1902	1902	1902	0
208	20230810	154100	112609738	1902	1902	1902	1902	0
209	20230810	154000	112609738	1902	1902	1902	1902	0
210	20230810	153900	112609738	1902	1902	1902	1902	0
211	20230810	153800	112609738	1902	1902	1902	1902	0
212	20230810	153700	112609738	1902	1902	1902	1902	2672
213	20230810	153600	112609738	1902	1902	1902	1902	0
214	20230810	153500	112609738	1902	1902	1902	1902	0
215	20230810	153400	112609738	1902	1902	1902	1902	0
216	20230810	153300	112609738	1902	1902	1902	1902	0
217	20230810	153200	112609738	1902	1902	1902	1902	0
218	20230810	153100	112609738	1902	1902	1902	1902	0
219	20230810	153000	112609738	1902	1902	1902	1902	2672
220	20230810	152900	107527594	1904	1904	1904	1904	0
221	20230810	152800	107527594	1904	1904	1904	1904	0
222	20230810	152700	107527594	1904	1904	1904	1904	0
223	20230810	152600	107527594	1904	1904	1904	1904	0
224	20230810	152500	107527594	1904	1904	1904	1904	0
225	20230810	152400	107527594	1904	1904	1904	1904	0
226	20230810	152300	107527594	1904	1904	1904	1904	0
227	20230810	152200	107527594	1904	1904	1904	1904	0
228	20230810	152100	107527594	1904	1904	1904	1904	0
229	20230810	152000	107527594	1904	1904	1904	1904	0
230	20230810	151900	107527594	1904	1904	1904	1904	26
231	20230810	151800	107478090	1905	1906	1906	1905	773
232	20230810	151700	106005235	1907	1905	1907	1905	153
233	20230810	151600	105713500	1905	1905	1905	1905	0
234	20230810	151500	105713500	1905	1905	1905	1905	0
235	20230810	151400	105713500	1905	1905	1905	1905	0
236	20230810	151300	105713500	1905	1905	1905	1905	0
237	20230810	151200	105713500	1905	1905	1905	1905	10
238	20230810	151100	105694450	1903	1903	1903	1903	26
239	20230810	151000	105644972	1905	1903	1905	1903	30
240	20230810	150900	105587862	1905	1903	1905	1903	96
241	20230810	150800	105405154	1904	1904	1904	1904	0
242	20230810	150700	105405154	1904	1904	1904	1904	11
243	20230810	150600	105384210	1904	1906	1906	1903	80
244	20230810	150500	105231928	1906	1906	1906	1906	0
245	20230810	150400	105231928	1906	1906	1906	1906	0
246	20230810	150300	105231928	1906	1906	1907	1906	406
247	20230810	150200	104458082	1907	1907	1907	1907	0
248	20230810	150100	104458082	1907	1907	1907	1907	10
249	20230810	150000	104439012	1907	1907	1907	1907	10
250	20230810	145900	104419942	1907	1907	1907	1907	10
251	20230810	145800	104400872	1906	1907	1907	1906	110
252	20230810	145700	104191202	1906	1906	1906	1906	0
253	20230810	145600	104191202	1906	1906	1906	1906	0
254	20230810	145500	104191202	1906	1906	1906	1906	393
255	20230810	145400	103442144	1906	1906	1906	1906	1
256	20230810	145300	103440238	1907	1907	1907	1907	1
257	20230810	145200	103438331	1906	1906	1906	1906	0
258	20230810	145100	103438331	1906	1906	1906	1906	260
259	20230810	145000	102942771	1910	1910	1910	1910	0
260	20230810	144900	102942771	1910	1910	1910	1910	0
261	20230810	144800	102942771	1910	1910	1910	1910	0
262	20230810	144700	102942771	1910	1910	1910	1910	0
263	20230810	144600	102942771	1910	1910	1910	1910	0
264	20230810	144500	102942771	1910	1910	1910	1910	54
265	20230810	144400	102839631	1910	1910	1910	1910	0
266	20230810	144300	102839631	1910	1910	1910	1910	0
267	20230810	144200	102839631	1910	1910	1910	1910	0
268	20230810	144100	102839631	1910	1910	1910	1910	0
269	20230810	144000	102839631	1910	1910	1910	1910	0
270	20230810	143900	102839631	1910	1910	1910	1910	0
271	20230810	143800	102839631	1910	1910	1910	1910	0
272	20230810	143700	102839631	1910	1910	1910	1910	0
273	20230810	143600	102839631	1910	1910	1910	1910	650
274	20230810	143500	101598131	1900	1909	1909	1900	3523
275	20230810	143400	94893639	1910	1910	1910	1910	0
276	20230810	143300	94893639	1910	1910	1910	1910	0
277	20230810	143200	94893639	1910	1910	1910	1910	0
278	20230810	143100	94893639	1910	1910	1910	1910	18
279	20230810	143000	94859259	1910	1910	1910	1910	0
280	20230810	142900	94859259	1910	1910	1910	1910	50
281	20230810	142800	94763759	1916	1916	1916	1916	0
282	20230810	142700	94763759	1916	1916	1916	1916	0
283	20230810	142600	94763759	1916	1916	1916	1916	0
284	20230810	142500	94763759	1916	1916	1916	1916	0
285	20230810	142400	94763759	1916	1916	1916	1916	0
286	20230810	142300	94763759	1916	1916	1916	1916	0
287	20230810	142200	94763759	1916	1916	1916	1916	0
288	20230810	142100	94763759	1916	1916	1916	1916	0
289	20230810	142000	94763759	1916	1916	1916	1916	0
290	20230810	141900	94763759	1916	1916	1916	1916	0
291	20230810	141800	94763759	1916	1912	1916	1912	1000
292	20230810	141700	92847955	1907	1908	1908	1907	10
293	20230810	141600	92828884	1907	1906	1907	1906	28
294	20230810	141500	92775497	1916	1916	1916	1916	0
295	20230810	141400	92775497	1916	1916	1916	1916	0
296	20230810	141300	92775497	1916	1916	1916	1916	0
297	20230810	141200	92775497	1916	1916	1916	1916	0
298	20230810	141100	92775497	1916	1916	1916	1916	0
299	20230810	141000	92775497	1916	1916	1916	1916	0
300	20230810	140900	92775497	1916	1916	1916	1916	0
301	20230810	140800	92775497	1916	1916	1916	1916	0
302	20230810	140700	92775497	1916	1916	1916	1916	0
303	20230810	140600	92775497	1916	1916	1916	1916	0
304	20230810	140500	92775497	1916	1916	1916	1916	0
305	20230810	140400	92775497	1916	1916	1916	1916	0
306	20230810	140300	92775497	1916	1916	1916	1916	0
307	20230810	140200	92775497	1916	1916	1916	1916	0
308	20230810	140100	92775497	1916	1916	1916	1916	0
309	20230810	140000	92775497	1916	1916	1916	1916	0
310	20230810	135900	92775497	1916	1916	1916	1916	63
311	20230810	135800	92654789	1916	1916	1916	1916	0
312	20230810	135700	92654789	1916	1916	1916	1916	3
313	20230810	135600	92649041	1916	1916	1916	1916	0
314	20230810	135500	92649041	1916	1916	1916	1916	100
315	20230810	135400	92457441	1916	1916	1916	1916	29
316	20230810	135300	92401877	1916	1916	1916	1916	5
317	20230810	135200	92392297	1916	1916	1916	1916	50
318	20230810	135100	92296497	1916	1916	1916	1916	94
319	20230810	135000	92116393	1916	1916	1916	1916	1193
320	20230810	134900	89830605	1917	1917	1917	1917	0
321	20230810	134800	89830605	1917	1915	1917	1915	585
322	20230810	134700	88709722	1906	1906	1906	1906	0
323	20230810	134600	88709722	1906	1906	1906	1906	0
324	20230810	134500	88709722	1906	1906	1906	1906	0
325	20230810	134400	88709722	1906	1906	1906	1906	2
326	20230810	134300	88705910	1915	1915	1915	1915	0
327	20230810	134200	88705910	1915	1915	1915	1915	0
328	20230810	134100	88705910	1915	1915	1915	1915	0
329	20230810	134000	88705910	1915	1915	1915	1915	1
330	20230810	133900	88703995	1905	1905	1905	1905	0
331	20230810	133800	88703995	1905	1905	1905	1905	0
332	20230810	133700	88703995	1905	1905	1905	1905	0
333	20230810	133600	88703995	1905	1905	1905	1905	0
334	20230810	133500	88703995	1905	1905	1905	1905	0
335	20230810	133400	88703995	1905	1905	1905	1905	0
336	20230810	133300	88703995	1905	1905	1905	1905	50
337	20230810	133200	88608745	1916	1916	1916	1916	0
338	20230810	133100	88608745	1916	1916	1916	1916	25
339	20230810	133000	88560845	1901	1901	1901	1901	0
340	20230810	132900	88560845	1901	1905	1905	1901	200
341	20230810	132800	88180415	1904	1904	1904	1904	0
342	20230810	132700	88180415	1904	1904	1904	1904	0
343	20230810	132600	88180415	1904	1904	1904	1904	0
344	20230810	132500	88180415	1904	1905	1905	1904	300
345	20230810	132400	87608926	1917	1917	1917	1917	15
346	20230810	132300	87580171	1917	1905	1917	1905	29
347	20230810	132200	87524794	1905	1905	1905	1905	0
348	20230810	132100	87524794	1905	1905	1905	1905	0
349	20230810	132000	87524794	1905	1905	1905	1905	0
350	20230810	131900	87524794	1905	1905	1905	1905	0
351	20230810	131800	87524794	1905	1905	1905	1905	10
352	20230810	131700	87505744	1905	1905	1905	1905	50
353	20230810	131600	87410494	1905	1905	1905	1905	0
354	20230810	131500	87410494	1905	1905	1905	1905	279
355	20230810	131400	86878999	1918	1918	1918	1918	0
356	20230810	131300	86878999	1918	1918	1918	1918	0
357	20230810	131200	86878999	1918	1918	1918	1918	0
358	20230810	131100	86878999	1918	1918	1918	1918	0
359	20230810	131000	86878999	1918	1918	1918	1918	0
360	20230810	130900	86878999	1918	1918	1918	1918	0
361	20230810	130800	86878999	1918	1918	1918	1918	0
362	20230810	130700	86878999	1918	1918	1918	1918	0
363	20230810	130600	86878999	1918	1918	1918	1918	1
364	20230810	130500	86877081	1889	1919	1919	1889	2261
365	20230810	130400	82588083	1920	1913	1920	1913	1526
366	20230810	130300	79660787	1915	1915	1915	1915	0
367	20230810	130200	79660787	1915	1915	1915	1915	0
368	20230810	130100	79660787	1915	1915	1915	1915	0
369	20230810	130000	79660787	1915	1915	1915	1915	0
370	20230810	125900	79660787	1915	1915	1915	1915	11
371	20230810	125800	79639722	1904	1904	1904	1904	0
372	20230810	125700	79639722	1904	1914	1914	1904	66
373	20230810	125600	79513438	1914	1914	1914	1914	5
374	20230810	125500	79503868	1914	1914	1914	1914	0
375	20230810	125400	79503868	1914	1914	1914	1914	0
376	20230810	125300	79503868	1914	1914	1914	1914	0
377	20230810	125200	79503868	1914	1914	1914	1914	0
378	20230810	125100	79503868	1914	1904	1914	1904	2044
379	20230810	125000	75597894	1904	1904	1904	1904	0
380	20230810	124900	75597894	1904	1904	1904	1904	0
381	20230810	124800	75597894	1904	1904	1904	1904	0
382	20230810	124700	75597894	1904	1904	1904	1904	0
383	20230810	124600	75597894	1904	1904	1904	1904	50
384	20230810	124500	75502694	1905	1905	1905	1905	30
385	20230810	124400	75445544	1905	1905	1905	1905	11
386	20230810	124300	75424589	1904	1905	1905	1904	41
387	20230810	124200	75346514	1904	1904	1904	1904	120
388	20230810	124100	75118034	1904	1904	1904	1904	0
389	20230810	124000	75118034	1904	1904	1904	1904	0
390	20230810	123900	75118034	1904	1904	1904	1904	2
391	20230810	123800	75114226	1904	1904	1904	1904	10
392	20230810	123700	75095186	1900	1900	1900	1900	0
393	20230810	123600	75095186	1900	1900	1900	1900	0
394	20230810	123500	75095186	1900	1900	1900	1900	0
395	20230810	123400	75095186	1900	1900	1900	1900	0
396	20230810	123300	75095186	1900	1898	1900	1898	567
397	20230810	123200	74018020	1898	1898	1898	1898	0
398	20230810	123100	74018020	1898	1898	1898	1898	0
399	20230810	123000	74018020	1898	1898	1898	1898	12
400	20230810	122900	73995244	1898	1898	1898	1898	0
401	20230810	122800	73995244	1898	1898	1898	1898	0
402	20230810	122700	73995244	1898	1898	1898	1898	0
403	20230810	122600	73995244	1898	1898	1898	1898	272
404	20230810	122500	73478988	1897	1897	1897	1897	0
405	20230810	122400	73478988	1897	1897	1897	1897	0
406	20230810	122300	73478988	1897	1897	1897	1897	0
407	20230810	122200	73478988	1897	1897	1897	1897	0
408	20230810	122100	73478988	1897	1903	1903	1897	3613
409	20230810	122000	66624821	1905	1905	1905	1905	0
410	20230810	121900	66624821	1905	1905	1905	1905	0
411	20230810	121800	66624821	1905	1905	1905	1905	0
412	20230810	121700	66624821	1905	1905	1905	1905	4
413	20230810	121600	66617201	1905	1905	1905	1905	0
414	20230810	121500	66617201	1905	1905	1905	1905	0
415	20230810	121400	66617201	1905	1904	1905	1904	285
416	20230810	121300	66074426	1906	1906	1906	1906	0
417	20230810	121200	66074426	1906	1906	1906	1906	0
418	20230810	121100	66074426	1906	1906	1906	1906	3
419	20230810	121000	66068708	1897	1897	1897	1897	0
420	20230810	120900	66068708	1897	1897	1897	1897	0
421	20230810	120800	66068708	1897	1906	1906	1897	106
422	20230810	120700	65867522	1898	1898	1898	1898	0
423	20230810	120600	65867522	1898	1898	1898	1898	0
424	20230810	120500	65867522	1898	1898	1898	1898	0
425	20230810	120400	65867522	1898	1898	1898	1898	0
426	20230810	120300	65867522	1898	1898	1898	1898	0
427	20230810	120200	65867522	1898	1898	1900	1898	1052
428	20230810	120100	63870622	1896	1896	1896	1896	0
429	20230810	120000	63870622	1896	1896	1896	1896	200
430	20230810	115900	63491422	1891	1891	1891	1891	0
431	20230810	115800	63491422	1891	1905	1905	1891	78
432	20230810	115700	63343512	1905	1902	1905	1902	200
433	20230810	115600	62962654	1901	1901	1901	1901	398
434	20230810	115500	62206056	1901	1901	1901	1901	100
435	20230810	115400	62015956	1900	1900	1900	1900	0
436	20230810	115300	62015956	1900	1900	1900	1900	200
437	20230810	115200	61635956	1900	1900	1901	1900	509
438	20230810	115100	60668830	1900	1900	1900	1900	0
439	20230810	115000	60668830	1900	1900	1900	1900	0
440	20230810	114900	60668830	1900	1900	1900	1900	0
441	20230810	114800	60668830	1900	1900	1900	1900	0
442	20230810	114700	60668830	1900	1898	1900	1898	309
443	20230810	114600	60082038	1898	1898	1898	1898	0
444	20230810	114500	60082038	1898	1892	1898	1892	1496
445	20230810	114400	57246528	1891	1888	1891	1888	2540
446	20230810	114300	52445813	1888	1888	1888	1888	0
447	20230810	114200	52445813	1888	1888	1888	1888	0
448	20230810	114100	52445813	1888	1888	1888	1888	1
449	20230810	114000	52443925	1888	1888	1888	1888	0
450	20230810	113900	52443925	1888	1888	1888	1888	0
451	20230810	113800	52443925	1888	1888	1888	1888	1
452	20230810	113700	52442037	1888	1887	1888	1887	136
453	20230810	113600	52185394	1887	1887	1887	1887	11
454	20230810	113500	52164637	1887	1887	1887	1887	2501
455	20230810	113400	47445250	1887	1887	1887	1887	4
456	20230810	113300	47437702	1887	1887	1887	1887	53
457	20230810	113200	47337691	1887	1887	1887	1887	0
458	20230810	113100	47337691	1887	1887	1887	1887	0
459	20230810	113000	47337691	1887	1887	1887	1887	0
460	20230810	112900	47337691	1887	1887	1887	1887	0
461	20230810	112800	47337691	1887	1887	1887	1887	0
462	20230810	112700	47337691	1887	1887	1887	1887	0
463	20230810	112600	47337691	1887	1887	1887	1887	0
464	20230810	112500	47337691	1887	1881	1887	1880	616
465	20230810	112400	46175962	1880	1880	1880	1880	0
466	20230810	112300	46175962	1880	1884	1884	1880	1000
467	20230810	112200	44294193	1885	1885	1885	1885	0
468	20230810	112100	44294193	1885	1885	1885	1885	0
469	20230810	112000	44294193	1885	1885	1885	1885	286
470	20230810	111900	43755083	1885	1885	1885	1885	0
471	20230810	111800	43755083	1885	1885	1885	1885	14
472	20230810	111700	43728693	1882	1882	1882	1882	0
473	20230810	111600	43728693	1882	1882	1882	1882	0
474	20230810	111500	43728693	1882	1882	1882	1882	0
475	20230810	111400	43728693	1882	1882	1882	1882	0
476	20230810	111300	43728693	1882	1882	1882	1882	0
477	20230810	111200	43728693	1882	1882	1882	1882	0
478	20230810	111100	43728693	1882	1882	1882	1882	1
479	20230810	111000	43726811	1883	1883	1883	1883	0
480	20230810	110900	43726811	1883	1883	1883	1883	0
481	20230810	110800	43726811	1883	1883	1883	1883	0
482	20230810	110700	43726811	1883	1883	1883	1883	0
483	20230810	110600	43726811	1883	1883	1883	1883	0
484	20230810	110500	43726811	1883	1883	1883	1883	0
485	20230810	110400	43726811	1883	1883	1883	1883	0
486	20230810	110300	43726811	1883	1883	1883	1883	0
487	20230810	110200	43726811	1883	1883	1883	1883	70
488	20230810	110100	43595001	1883	1883	1883	1883	1001
489	20230810	110000	41710118	1883	1883	1883	1883	0
490	20230810	105900	41710118	1883	1883	1883	1883	0
491	20230810	105800	41710118	1883	1883	1883	1883	0
492	20230810	105700	41710118	1883	1883	1883	1883	0
493	20230810	105600	41710118	1883	1883	1883	1883	0
494	20230810	105500	41710118	1883	1883	1883	1883	0
495	20230810	105400	41710118	1883	1883	1883	1883	0
496	20230810	105300	41710118	1883	1883	1883	1883	0
497	20230810	105200	41710118	1883	1883	1883	1883	0
498	20230810	105100	41710118	1883	1883	1883	1883	0
499	20230810	105000	41710118	1883	1883	1883	1883	0
500	20230810	104900	41710118	1883	1883	1883	1883	0
501	20230810	104800	41710118	1883	1883	1883	1883	0
502	20230810	104700	41710118	1883	1883	1883	1883	0
503	20230810	104600	41710118	1883	1883	1883	1883	1
504	20230810	104500	41708235	1883	1885	1885	1883	144
505	20230810	104400	41437079	1885	1886	1886	1885	2
506	20230810	104300	41433308	1887	1887	1887	1887	0
507	20230810	104200	41433308	1887	1887	1887	1887	0
508	20230810	104100	41433308	1887	1887	1887	1887	0
509	20230810	104000	41433308	1887	1887	1887	1887	0
510	20230810	103900	41433308	1887	1887	1887	1887	91
511	20230810	103800	41261591	1883	1883	1883	1883	0
512	20230810	103700	41261591	1883	1883	1883	1883	50
513	20230810	103600	41167441	1883	1883	1883	1883	0
514	20230810	103500	41167441	1883	1883	1883	1883	100
515	20230810	103400	40979141	1885	1885	1885	1885	0
516	20230810	103300	40979141	1885	1885	1885	1885	0
517	20230810	103200	40979141	1885	1885	1885	1885	0
518	20230810	103100	40979141	1885	1885	1885	1885	0
519	20230810	103000	40979141	1885	1885	1885	1885	0
520	20230810	102900	40979141	1885	1885	1885	1885	0
521	20230810	102800	40979141	1885	1885	1885	1885	0
522	20230810	102700	40979141	1885	1884	1885	1884	999
523	20230810	102600	39096525	1884	1884	1884	1884	1
524	20230810	102500	39094641	1884	1882	1887	1882	6221
525	20230810	102400	27368875	1885	1885	1885	1885	44
526	20230810	102300	27285935	1885	1885	1885	1885	0
527	20230810	102200	27285935	1885	1885	1885	1885	0
528	20230810	102100	27285935	1885	1885	1885	1885	0
529	20230810	102000	27285935	1885	1885	1885	1885	45
530	20230810	101900	27201110	1885	1885	1885	1885	0
531	20230810	101800	27201110	1885	1885	1885	1885	73
532	20230810	101700	27063505	1885	1885	1885	1885	0
533	20230810	101600	27063505	1885	1885	1885	1885	185
534	20230810	101500	26714780	1885	1885	1885	1885	0
535	20230810	101400	26714780	1885	1885	1885	1885	106
536	20230810	101300	26514970	1885	1885	1885	1885	0
537	20230810	101200	26514970	1885	1885	1885	1885	0
538	20230810	101100	26514970	1885	1885	1885	1885	0
539	20230810	101000	26514970	1885	1885	1885	1885	0
540	20230810	100900	26514970	1885	1885	1885	1885	0
541	20230810	100800	26514970	1885	1885	1885	1885	0
542	20230810	100700	26514970	1885	1885	1885	1885	0
543	20230810	100600	26514970	1885	1885	1885	1885	53
544	20230810	100500	26415065	1885	1885	1885	1885	0
545	20230810	100400	26415065	1885	1885	1885	1885	0
546	20230810	100300	26415065	1885	1885	1885	1885	0
547	20230810	100200	26415065	1885	1885	1885	1885	0
548	20230810	100100	26415065	1885	1884	1885	1884	615
549	20230810	100000	25255849	1884	1884	1884	1884	0
550	20230810	095900	25255849	1884	1884	1884	1884	0
551	20230810	095800	25255849	1884	1884	1884	1884	0
552	20230810	095700	25255849	1884	1884	1884	1884	0
553	20230810	095600	25255849	1884	1884	1884	1884	0
554	20230810	095500	25255849	1884	1884	1884	1884	0
555	20230810	095400	25255849	1884	1884	1884	1884	0
556	20230810	095300	25255849	1884	1884	1884	1884	7
557	20230810	095200	25242661	1884	1884	1884	1884	2
558	20230810	095100	25238893	1884	1884	1884	1884	0
559	20230810	095000	25238893	1884	1884	1884	1884	0
560	20230810	094900	25238893	1884	1884	1884	1884	2
561	20230810	094800	25235125	1884	1884	1884	1884	0
562	20230810	094700	25235125	1884	1884	1884	1884	0
563	20230810	094600	25235125	1884	1884	1884	1884	360
564	20230810	094500	24556885	1884	1884	1884	1884	150
565	20230810	094400	24274285	1875	1875	1875	1875	0
566	20230810	094300	24274285	1875	1875	1875	1875	0
567	20230810	094200	24274285	1875	1875	1875	1875	0
568	20230810	094100	24274285	1875	1876	1876	1875	102
569	20230810	094000	24083021	1884	1884	1884	1884	0
570	20230810	093900	24083021	1884	1884	1884	1884	0
571	20230810	093800	24083021	1884	1884	1884	1884	1
572	20230810	093700	24081137	1884	1884	1884	1884	11
573	20230810	093600	24060413	1875	1875	1875	1875	0
574	20230810	093500	24060413	1875	1875	1875	1875	41
575	20230810	093400	23983538	1873	1873	1873	1873	443
576	20230810	093300	23153799	1873	1873	1873	1873	0
577	20230810	093200	23153799	1873	1873	1873	1873	3
578	20230810	093100	23148180	1870	1870	1870	1870	0
579	20230810	093000	23148180	1870	1870	1870	1870	238
580	20230810	092900	22703120	1870	1872	1872	1870	62
581	20230810	092800	22587122	1870	1870	1870	1870	0
582	20230810	092700	22587122	1870	1872	1872	1870	590
583	20230810	092600	21483768	1875	1875	1875	1875	175
584	20230810	092500	21155643	1871	1872	1872	1871	160
585	20230810	092400	20856223	1873	1873	1873	1873	0
586	20230810	092300	20856223	1873	1873	1873	1873	0
587	20230810	092200	20856223	1873	1873	1873	1873	0
588	20230810	092100	20856223	1873	1873	1873	1873	0
589	20230810	092000	20856223	1873	1873	1873	1873	0
590	20230810	091900	20856223	1873	1873	1873	1873	0
591	20230810	091800	20856223	1873	1873	1873	1873	0
592	20230810	091700	20856223	1873	1873	1873	1873	0
593	20230810	091600	20856223	1873	1873	1873	1873	0
594	20230810	091500	20856223	1873	1873	1873	1873	0
595	20230810	091400	20856223	1873	1871	1873	1871	35
596	20230810	091300	20790707	1870	1881	1881	1870	361
597	20230810	091200	20114329	1880	1880	1880	1880	52
598	20230810	091100	20016569	1882	1882	1882	1882	31
599	20230810	091000	19958227	1883	1887	1887	1883	205
600	20230810	090900	19572196	1887	1887	1887	1887	0
601	20230810	090800	19572196	1887	1887	1887	1887	325
602	20230810	090700	18958921	1867	1891	1891	1867	5000
603	20230810	090600	9603509	1891	1889	1891	1889	240
604	20230810	090500	9149829	1880	1875	1889	1875	1350
605	20230810	090400	6612367	1881	1876	1881	1875	416
606	20230810	090300	5830267	1876	1880	1880	1876	107
607	20230810	090200	5629527	1877	1877	1877	1877	0
608	20230810	090100	5629527	1877	1880	1880	1877	100
609	20230810	090000	5441533	1880	1881	1881	1880	2893