KissMeData/013520/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	185300	91339998	1870	1870	1870	1870	1086
3	20230804	185200	91339998	1870	1870	1870	1870	0
4	20230804	185100	91339998	1870	1870	1870	1870	0
5	20230804	185000	91339998	1870	1870	1870	1870	0
6	20230804	184900	91339998	1870	1870	1870	1870	0
7	20230804	184800	91339998	1870	1870	1870	1870	0
8	20230804	184700	91339998	1870	1870	1870	1870	0
9	20230804	184600	91339998	1870	1870	1870	1870	0
10	20230804	184500	91339998	1870	1870	1870	1870	0
11	20230804	184400	91339998	1870	1870	1870	1870	0
12	20230804	184300	91339998	1870	1870	1870	1870	0
13	20230804	184200	91339998	1870	1870	1870	1870	0
14	20230804	184100	91339998	1870	1870	1870	1870	0
15	20230804	184000	91339998	1870	1870	1870	1870	0
16	20230804	183900	91339998	1870	1870	1870	1870	0
17	20230804	183800	91339998	1870	1870	1870	1870	0
18	20230804	183700	91339998	1870	1870	1870	1870	0
19	20230804	183600	91339998	1870	1870	1870	1870	0
20	20230804	183500	91339998	1870	1870	1870	1870	0
21	20230804	183400	91339998	1870	1870	1870	1870	0
22	20230804	183300	91339998	1870	1870	1870	1870	0
23	20230804	183200	91339998	1870	1870	1870	1870	0
24	20230804	183100	91339998	1870	1870	1870	1870	0
25	20230804	183000	91339998	1870	1870	1870	1870	0
26	20230804	182900	91339998	1870	1870	1870	1870	0
27	20230804	182800	91339998	1870	1870	1870	1870	0
28	20230804	182700	91339998	1870	1870	1870	1870	0
29	20230804	182600	91339998	1870	1870	1870	1870	0
30	20230804	182500	91339998	1870	1870	1870	1870	0
31	20230804	182400	91339998	1870	1870	1870	1870	0
32	20230804	182300	91339998	1870	1870	1870	1870	1086
33	20230804	182200	91339998	1870	1870	1870	1870	0
34	20230804	182100	91339998	1870	1870	1870	1870	0
35	20230804	182000	91339998	1870	1870	1870	1870	0
36	20230804	181900	91339998	1870	1870	1870	1870	0
37	20230804	181800	91339998	1870	1870	1870	1870	0
38	20230804	181700	91339998	1870	1870	1870	1870	0
39	20230804	181600	91339998	1870	1870	1870	1870	0
40	20230804	181500	91339998	1870	1870	1870	1870	0
41	20230804	181400	91339998	1870	1870	1870	1870	0
42	20230804	181300	91339998	1870	1870	1870	1870	0
43	20230804	181200	91339998	1870	1870	1870	1870	0
44	20230804	181100	91339998	1870	1870	1870	1870	0
45	20230804	181000	91339998	1870	1870	1870	1870	0
46	20230804	180900	91339998	1870	1870	1870	1870	0
47	20230804	180800	91339998	1870	1870	1870	1870	0
48	20230804	180700	91339998	1870	1870	1870	1870	0
49	20230804	180600	91339998	1870	1870	1870	1870	0
50	20230804	180500	91339998	1870	1870	1870	1870	0
51	20230804	180400	91339998	1870	1870	1870	1870	0
52	20230804	180300	91339998	1870	1870	1870	1870	0
53	20230804	180200	91339998	1870	1870	1870	1870	0
54	20230804	180100	91339998	1870	1870	1870	1870	0
55	20230804	180000	91339998	1870	1870	1870	1870	0
56	20230804	175900	91339998	1870	1870	1870	1870	0
57	20230804	175800	91339998	1870	1870	1870	1870	0
58	20230804	175700	91339998	1870	1870	1870	1870	0
59	20230804	175600	91339998	1870	1870	1870	1870	0
60	20230804	175500	91339998	1870	1870	1870	1870	0
61	20230804	175400	91339998	1870	1870	1870	1870	0
62	20230804	175300	91339998	1870	1870	1870	1870	1086
63	20230804	175200	91339998	1870	1870	1870	1870	0
64	20230804	175100	91339998	1870	1870	1870	1870	0
65	20230804	175000	91339998	1870	1870	1870	1870	0
66	20230804	174900	91339998	1870	1870	1870	1870	0
67	20230804	174800	91339998	1870	1870	1870	1870	0
68	20230804	174700	91339998	1870	1870	1870	1870	0
69	20230804	174600	91339998	1870	1870	1870	1870	0
70	20230804	174500	91339998	1870	1870	1870	1870	0
71	20230804	174400	91339998	1870	1870	1870	1870	0
72	20230804	174300	91339998	1870	1870	1870	1870	0
73	20230804	174200	91339998	1870	1870	1870	1870	0
74	20230804	174100	91339998	1870	1870	1870	1870	0
75	20230804	174000	91339998	1870	1870	1870	1870	0
76	20230804	173900	91339998	1870	1870	1870	1870	0
77	20230804	173800	91339998	1870	1870	1870	1870	0
78	20230804	173700	91339998	1870	1870	1870	1870	0
79	20230804	173600	91339998	1870	1870	1870	1870	0
80	20230804	173500	91339998	1870	1870	1870	1870	0
81	20230804	173400	91339998	1870	1870	1870	1870	0
82	20230804	173300	91339998	1870	1870	1870	1870	0
83	20230804	173200	91339998	1870	1870	1870	1870	0
84	20230804	173100	91339998	1870	1870	1870	1870	0
85	20230804	173000	91339998	1870	1870	1870	1870	0
86	20230804	172900	91339998	1870	1870	1870	1870	0
87	20230804	172800	91339998	1870	1870	1870	1870	0
88	20230804	172700	91339998	1870	1870	1870	1870	0
89	20230804	172600	91339998	1870	1870	1870	1870	0
90	20230804	172500	91339998	1870	1870	1870	1870	0
91	20230804	172400	91339998	1870	1870	1870	1870	0
92	20230804	172300	91339998	1870	1870	1870	1870	1086
93	20230804	172200	91339998	1870	1870	1870	1870	0
94	20230804	172100	91339998	1870	1870	1870	1870	0
95	20230804	172000	91339998	1870	1870	1870	1870	0
96	20230804	171900	91339998	1870	1870	1870	1870	0
97	20230804	171800	91339998	1870	1870	1870	1870	0
98	20230804	171700	91339998	1870	1870	1870	1870	0
99	20230804	171600	91339998	1870	1870	1870	1870	0
100	20230804	171500	91339998	1870	1870	1870	1870	0
101	20230804	171400	91339998	1870	1870	1870	1870	0
102	20230804	171300	91339998	1870	1870	1870	1870	0
103	20230804	171200	91339998	1870	1870	1870	1870	0
104	20230804	171100	91339998	1870	1870	1870	1870	0
105	20230804	171000	91339998	1870	1870	1870	1870	0
106	20230804	170900	91339998	1870	1870	1870	1870	0
107	20230804	170800	91339998	1870	1870	1870	1870	0
108	20230804	170700	91339998	1870	1870	1870	1870	0
109	20230804	170600	91339998	1870	1870	1870	1870	0
110	20230804	170500	91339998	1870	1870	1870	1870	0
111	20230804	170400	91339998	1870	1870	1870	1870	0
112	20230804	170300	91339998	1870	1870	1870	1870	0
113	20230804	170200	91339998	1870	1870	1870	1870	0
114	20230804	170100	91339998	1870	1870	1870	1870	0
115	20230804	170000	91339998	1870	1870	1870	1870	0
116	20230804	165900	91339998	1870	1870	1870	1870	0
117	20230804	165800	91339998	1870	1870	1870	1870	0
118	20230804	165700	91339998	1870	1870	1870	1870	0
119	20230804	165600	91339998	1870	1870	1870	1870	0
120	20230804	165500	91339998	1870	1870	1870	1870	0
121	20230804	165400	91339998	1870	1870	1870	1870	0
122	20230804	165300	91339998	1870	1870	1870	1870	1086
123	20230804	165200	91339998	1870	1870	1870	1870	0
124	20230804	165100	91339998	1870	1870	1870	1870	0
125	20230804	165000	91339998	1870	1870	1870	1870	0
126	20230804	164900	91339998	1870	1870	1870	1870	0
127	20230804	164800	91339998	1870	1870	1870	1870	0
128	20230804	164700	91339998	1870	1870	1870	1870	0
129	20230804	164600	91339998	1870	1870	1870	1870	0
130	20230804	164500	91339998	1870	1870	1870	1870	0
131	20230804	164400	91339998	1870	1870	1870	1870	0
132	20230804	164300	91339998	1870	1870	1870	1870	0
133	20230804	164200	91339998	1870	1870	1870	1870	0
134	20230804	164100	91339998	1870	1870	1870	1870	0
135	20230804	164000	91339998	1870	1870	1870	1870	0
136	20230804	163900	91339998	1870	1870	1870	1870	0
137	20230804	163800	91339998	1870	1870	1870	1870	0
138	20230804	163700	91339998	1870	1870	1870	1870	0
139	20230804	163600	91339998	1870	1870	1870	1870	0
140	20230804	163500	91339998	1870	1870	1870	1870	0
141	20230804	163400	91339998	1870	1870	1870	1870	0
142	20230804	163300	91339998	1870	1870	1870	1870	0
143	20230804	163200	91339998	1870	1870	1870	1870	0
144	20230804	163100	91339998	1870	1870	1870	1870	0
145	20230804	163000	91339998	1870	1870	1870	1870	0
146	20230804	162900	91339998	1870	1870	1870	1870	0
147	20230804	162800	91339998	1870	1870	1870	1870	0
148	20230804	162700	91339998	1870	1870	1870	1870	0
149	20230804	162600	91339998	1870	1870	1870	1870	0
150	20230804	162500	91339998	1870	1870	1870	1870	0
151	20230804	162400	91339998	1870	1870	1870	1870	0
152	20230804	162300	91339998	1870	1870	1870	1870	1086
153	20230804	162200	91339998	1870	1870	1870	1870	0
154	20230804	162100	91339998	1870	1870	1870	1870	0
155	20230804	162000	91339998	1870	1870	1870	1870	0
156	20230804	161900	91339998	1870	1870	1870	1870	0
157	20230804	161800	91339998	1870	1870	1870	1870	0
158	20230804	161700	91339998	1870	1870	1870	1870	0
159	20230804	161600	91339998	1870	1870	1870	1870	0
160	20230804	161500	91339998	1870	1870	1870	1870	0
161	20230804	161400	91339998	1870	1870	1870	1870	0
162	20230804	161300	91339998	1870	1870	1870	1870	0
163	20230804	161200	91339998	1870	1870	1870	1870	0
164	20230804	161100	91339998	1870	1870	1870	1870	0
165	20230804	161000	91339998	1870	1870	1870	1870	0
166	20230804	160900	91339998	1870	1870	1870	1870	0
167	20230804	160800	91339998	1870	1870	1870	1870	0
168	20230804	160700	91339998	1870	1870	1870	1870	0
169	20230804	160600	91339998	1870	1870	1870	1870	0
170	20230804	160500	91339998	1870	1870	1870	1870	0
171	20230804	160400	91339998	1870	1870	1870	1870	0
172	20230804	160300	91339998	1870	1870	1870	1870	0
173	20230804	160200	91339998	1870	1870	1870	1870	0
174	20230804	160100	91339998	1870	1870	1870	1870	0
175	20230804	160000	91339998	1870	1870	1870	1870	0
176	20230804	155900	91339998	1870	1870	1870	1870	0
177	20230804	155800	91339998	1870	1870	1870	1870	0
178	20230804	155700	91339998	1870	1870	1870	1870	0
179	20230804	155600	91339998	1870	1870	1870	1870	0
180	20230804	155500	91339998	1870	1870	1870	1870	0
181	20230804	155400	91339998	1870	1870	1870	1870	0
182	20230804	155300	91339998	1870	1870	1870	1870	1086
183	20230804	155200	91339998	1870	1870	1870	1870	0
184	20230804	155100	91339998	1870	1870	1870	1870	0
185	20230804	155000	91339998	1870	1870	1870	1870	0
186	20230804	154900	91339998	1870	1870	1870	1870	0
187	20230804	154800	91339998	1870	1870	1870	1870	0
188	20230804	154700	91339998	1870	1870	1870	1870	0
189	20230804	154600	91339998	1870	1870	1870	1870	0
190	20230804	154500	91339998	1870	1870	1870	1870	0
191	20230804	154400	91339998	1870	1870	1870	1870	0
192	20230804	154300	91339998	1870	1870	1870	1870	0
193	20230804	154200	91339998	1870	1870	1870	1870	0
194	20230804	154100	91339998	1870	1870	1870	1870	0
195	20230804	154000	91339998	1870	1870	1870	1870	0
196	20230804	153900	91339998	1870	1870	1870	1870	0
197	20230804	153800	91339998	1870	1870	1870	1870	0
198	20230804	153700	91339998	1870	1870	1870	1870	0
199	20230804	153600	91339998	1870	1870	1870	1870	0
200	20230804	153500	91339998	1870	1870	1870	1870	0
201	20230804	153400	91339998	1870	1870	1870	1870	0
202	20230804	153300	91339998	1870	1870	1870	1870	0
203	20230804	153200	91339998	1870	1870	1870	1870	0
204	20230804	153100	91339998	1870	1870	1870	1870	0
205	20230804	153000	91339998	1870	1870	1870	1870	1086
206	20230804	152900	89309178	1870	1870	1870	1870	0
207	20230804	152800	89309178	1870	1870	1870	1870	0
208	20230804	152700	89309178	1870	1870	1870	1870	0
209	20230804	152600	89309178	1870	1870	1870	1870	0
210	20230804	152500	89309178	1870	1870	1870	1870	0
211	20230804	152400	89309178	1870	1870	1870	1870	0
212	20230804	152300	89309178	1870	1870	1870	1870	0
213	20230804	152200	89309178	1870	1870	1870	1870	0
214	20230804	152100	89309178	1870	1870	1870	1870	0
215	20230804	152000	89309178	1870	1870	1870	1870	0
216	20230804	151900	89309178	1870	1870	1870	1870	10
217	20230804	151800	89290478	1871	1871	1871	1871	0
218	20230804	151700	89290478	1871	1871	1871	1871	0
219	20230804	151600	89290478	1871	1861	1871	1861	532
220	20230804	151500	88295757	1870	1870	1870	1870	0
221	20230804	151400	88295757	1870	1870	1870	1870	386
222	20230804	151300	87573937	1870	1870	1870	1870	54
223	20230804	151200	87472957	1870	1870	1870	1870	0
224	20230804	151100	87472957	1870	1870	1870	1870	0
225	20230804	151000	87472957	1870	1870	1870	1870	0
226	20230804	150900	87472957	1870	1870	1870	1870	0
227	20230804	150800	87472957	1870	1870	1870	1870	186
228	20230804	150700	87125137	1870	1870	1870	1870	0
229	20230804	150600	87125137	1870	1869	1870	1869	1000
230	20230804	150500	85256047	1869	1868	1869	1868	700
231	20230804	150400	83948363	1864	1864	1864	1864	228
232	20230804	150300	83523371	1868	1868	1868	1868	422
233	20230804	150200	82735075	1869	1869	1869	1869	0
234	20230804	150100	82735075	1869	1868	1869	1868	1400
235	20230804	150000	80119558	1865	1868	1868	1865	488
236	20230804	145900	79208928	1868	1868	1868	1868	2
237	20230804	145800	79205192	1868	1868	1868	1868	0
238	20230804	145700	79205192	1868	1868	1868	1868	0
239	20230804	145600	79205192	1868	1868	1868	1868	0
240	20230804	145500	79205192	1868	1867	1868	1867	1000
241	20230804	145400	77337592	1862	1862	1862	1862	200
242	20230804	145300	76965192	1868	1867	1868	1867	676
243	20230804	145200	75703098	1868	1868	1868	1868	0
244	20230804	145100	75703098	1868	1868	1868	1868	0
245	20230804	145000	75703098	1868	1868	1868	1868	139
246	20230804	144900	75443446	1868	1866	1868	1866	1100
247	20230804	144800	73390222	1856	1859	1859	1855	4006
248	20230804	144700	65950164	1867	1867	1867	1867	0
249	20230804	144600	65950164	1867	1867	1867	1867	0
250	20230804	144500	65950164	1867	1867	1867	1867	0
251	20230804	144400	65950164	1867	1864	1867	1864	1100
252	20230804	144300	63897989	1864	1864	1864	1864	272
253	20230804	144200	63390981	1864	1864	1864	1864	0
254	20230804	144100	63390981	1864	1864	1864	1864	1
255	20230804	144000	63389117	1867	1867	1867	1867	10
256	20230804	143900	63370447	1867	1867	1867	1867	410
257	20230804	143800	62604977	1867	1866	1867	1866	600
258	20230804	143700	61485282	1866	1866	1866	1866	0
259	20230804	143600	61485282	1866	1866	1866	1866	2
260	20230804	143500	61481550	1864	1864	1864	1864	0
261	20230804	143400	61481550	1864	1864	1864	1864	0
262	20230804	143300	61481550	1864	1865	1866	1864	29
263	20230804	143200	61427473	1865	1865	1865	1865	0
264	20230804	143100	61427473	1865	1865	1865	1865	1200
265	20230804	143000	59189473	1865	1865	1865	1865	300
266	20230804	142900	58629973	1866	1865	1866	1865	940
267	20230804	142800	56876126	1865	1865	1865	1865	0
268	20230804	142700	56876126	1865	1865	1865	1865	20
269	20230804	142600	56838826	1865	1865	1865	1865	176
270	20230804	142500	56510586	1865	1865	1865	1865	0
271	20230804	142400	56510586	1865	1865	1865	1865	0
272	20230804	142300	56510586	1865	1865	1865	1865	0
273	20230804	142200	56510586	1865	1865	1865	1865	0
274	20230804	142100	56510586	1865	1865	1865	1865	96
275	20230804	142000	56331546	1865	1863	1865	1863	538
276	20230804	141900	55329023	1864	1864	1864	1864	0
277	20230804	141800	55329023	1864	1864	1864	1864	0
278	20230804	141700	55329023	1864	1864	1864	1864	0
279	20230804	141600	55329023	1864	1864	1864	1864	0
280	20230804	141500	55329023	1864	1864	1864	1864	0
281	20230804	141400	55329023	1864	1864	1864	1864	10
282	20230804	141300	55310383	1857	1857	1857	1857	0
283	20230804	141200	55310383	1857	1857	1857	1857	0
284	20230804	141100	55310383	1857	1857	1857	1857	0
285	20230804	141000	55310383	1857	1857	1857	1857	0
286	20230804	140900	55310383	1857	1857	1857	1857	0
287	20230804	140800	55310383	1857	1857	1857	1857	0
288	20230804	140700	55310383	1857	1857	1857	1857	0
289	20230804	140600	55310383	1857	1857	1857	1857	0
290	20230804	140500	55310383	1857	1857	1857	1857	0
291	20230804	140400	55310383	1857	1857	1857	1857	0
292	20230804	140300	55310383	1857	1857	1857	1857	0
293	20230804	140200	55310383	1857	1857	1857	1857	0
294	20230804	140100	55310383	1857	1857	1857	1857	0
295	20230804	140000	55310383	1857	1857	1857	1857	0
296	20230804	135900	55310383	1857	1858	1858	1857	7
297	20230804	135800	55297381	1857	1857	1857	1857	0
298	20230804	135700	55297381	1857	1857	1857	1857	0
299	20230804	135600	55297381	1857	1861	1861	1857	100
300	20230804	135500	55111345	1864	1864	1864	1864	0
301	20230804	135400	55111345	1864	1864	1864	1864	0
302	20230804	135300	55111345	1864	1864	1864	1864	0
303	20230804	135200	55111345	1864	1864	1864	1864	0
304	20230804	135100	55111345	1864	1864	1864	1864	0
305	20230804	135000	55111345	1864	1864	1864	1864	60
306	20230804	134900	54999505	1865	1865	1865	1865	0
307	20230804	134800	54999505	1865	1865	1865	1865	0
308	20230804	134700	54999505	1865	1862	1865	1862	100
309	20230804	134600	54813128	1862	1862	1862	1862	0
310	20230804	134500	54813128	1862	1862	1862	1862	9
311	20230804	134400	54796370	1861	1861	1861	1861	0
312	20230804	134300	54796370	1861	1861	1861	1861	0
313	20230804	134200	54796370	1861	1861	1861	1861	0
314	20230804	134100	54796370	1861	1861	1861	1861	0
315	20230804	134000	54796370	1861	1861	1861	1861	0
316	20230804	133900	54796370	1861	1861	1861	1861	100
317	20230804	133800	54610270	1861	1861	1861	1861	0
318	20230804	133700	54610270	1861	1861	1861	1861	0
319	20230804	133600	54610270	1861	1861	1861	1861	0
320	20230804	133500	54610270	1861	1861	1861	1861	0
321	20230804	133400	54610270	1861	1861	1861	1861	0
322	20230804	133300	54610270	1861	1861	1861	1861	0
323	20230804	133200	54610270	1861	1861	1861	1861	604
324	20230804	133100	53486226	1865	1865	1865	1865	0
325	20230804	133000	53486226	1865	1865	1865	1865	1
326	20230804	132900	53484361	1865	1865	1865	1865	1
327	20230804	132800	53482496	1865	1865	1865	1865	0
328	20230804	132700	53482496	1865	1865	1865	1865	10
329	20230804	132600	53463846	1866	1866	1866	1866	414
330	20230804	132500	52691322	1866	1866	1866	1866	0
331	20230804	132400	52691322	1866	1866	1866	1866	0
332	20230804	132300	52691322	1866	1866	1866	1866	0
333	20230804	132200	52691322	1866	1866	1866	1866	349
334	20230804	132100	52040088	1866	1862	1866	1862	1488
335	20230804	132000	49268068	1861	1861	1861	1861	260
336	20230804	131900	48784208	1860	1860	1860	1860	0
337	20230804	131800	48784208	1860	1860	1860	1860	202
338	20230804	131700	48408488	1860	1860	1860	1860	0
339	20230804	131600	48408488	1860	1860	1860	1860	207
340	20230804	131500	48023468	1860	1860	1860	1860	0
341	20230804	131400	48023468	1860	1860	1860	1860	0
342	20230804	131300	48023468	1860	1860	1860	1860	26
343	20230804	131200	47975108	1860	1860	1860	1860	0
344	20230804	131100	47975108	1860	1860	1860	1860	7
345	20230804	131000	47962088	1860	1860	1860	1860	0
346	20230804	130900	47962088	1860	1860	1860	1860	0
347	20230804	130800	47962088	1860	1860	1860	1860	10
348	20230804	130700	47943488	1858	1858	1858	1858	0
349	20230804	130600	47943488	1858	1858	1858	1858	0
350	20230804	130500	47943488	1858	1858	1858	1858	0
351	20230804	130400	47943488	1858	1858	1858	1858	0
352	20230804	130300	47943488	1858	1857	1858	1857	886
353	20230804	130200	46297933	1856	1856	1856	1856	0
354	20230804	130100	46297933	1856	1856	1856	1856	0
355	20230804	130000	46297933	1856	1856	1856	1856	0
356	20230804	125900	46297933	1856	1856	1856	1856	0
357	20230804	125800	46297933	1856	1856	1856	1856	0
358	20230804	125700	46297933	1856	1856	1856	1856	19
359	20230804	125600	46262669	1856	1856	1856	1856	0
360	20230804	125500	46262669	1856	1856	1856	1856	200
361	20230804	125400	45891469	1856	1856	1856	1856	0
362	20230804	125300	45891469	1856	1856	1856	1856	0
363	20230804	125200	45891469	1856	1856	1856	1856	0
364	20230804	125100	45891469	1856	1856	1856	1856	0
365	20230804	125000	45891469	1856	1856	1856	1856	0
366	20230804	124900	45891469	1856	1856	1856	1856	0
367	20230804	124800	45891469	1856	1856	1856	1856	415
368	20230804	124700	45121229	1857	1857	1857	1857	0
369	20230804	124600	45121229	1857	1857	1857	1857	0
370	20230804	124500	45121229	1857	1857	1857	1857	0
371	20230804	124400	45121229	1857	1857	1857	1857	0
372	20230804	124300	45121229	1857	1857	1857	1857	0
373	20230804	124200	45121229	1857	1856	1857	1856	503
374	20230804	124100	44187622	1852	1852	1852	1852	0
375	20230804	124000	44187622	1852	1852	1852	1852	0
376	20230804	123900	44187622	1852	1852	1852	1852	0
377	20230804	123800	44187622	1852	1852	1852	1852	0
378	20230804	123700	44187622	1852	1852	1852	1852	0
379	20230804	123600	44187622	1852	1852	1852	1852	0
380	20230804	123500	44187622	1852	1852	1852	1852	0
381	20230804	123400	44187622	1852	1852	1852	1852	0
382	20230804	123300	44187622	1852	1852	1852	1852	0
383	20230804	123200	44187622	1852	1852	1852	1852	0
384	20230804	123100	44187622	1852	1852	1852	1852	0
385	20230804	123000	44187622	1852	1852	1852	1852	0
386	20230804	122900	44187622	1852	1853	1853	1852	1124
387	20230804	122800	42105636	1855	1855	1855	1855	0
388	20230804	122700	42105636	1855	1855	1855	1855	0
389	20230804	122600	42105636	1855	1855	1855	1855	0
390	20230804	122500	42105636	1855	1855	1855	1855	0
391	20230804	122400	42105636	1855	1855	1855	1855	0
392	20230804	122300	42105636	1855	1855	1855	1855	0
393	20230804	122200	42105636	1855	1855	1855	1855	0
394	20230804	122100	42105636	1855	1855	1855	1855	0
395	20230804	122000	42105636	1855	1855	1855	1855	343
396	20230804	121900	41469371	1853	1853	1853	1853	0
397	20230804	121800	41469371	1853	1853	1853	1853	0
398	20230804	121700	41469371	1853	1853	1853	1853	2121
399	20230804	121600	37539158	1858	1858	1858	1858	81
400	20230804	121500	37388660	1853	1854	1854	1853	100
401	20230804	121400	37203325	1862	1862	1862	1862	0
402	20230804	121300	37203325	1862	1862	1862	1862	0
403	20230804	121200	37203325	1862	1862	1862	1862	0
404	20230804	121100	37203325	1862	1862	1862	1862	1
405	20230804	121000	37201463	1862	1862	1862	1862	0
406	20230804	120900	37201463	1862	1862	1862	1862	0
407	20230804	120800	37201463	1862	1862	1862	1862	0
408	20230804	120700	37201463	1862	1862	1862	1862	54
409	20230804	120600	37100915	1854	1854	1854	1854	0
410	20230804	120500	37100915	1854	1854	1854	1854	0
411	20230804	120400	37100915	1854	1854	1854	1854	0
412	20230804	120300	37100915	1854	1854	1854	1854	0
413	20230804	120200	37100915	1854	1854	1854	1854	0
414	20230804	120100	37100915	1854	1854	1854	1854	0
415	20230804	120000	37100915	1854	1854	1854	1854	0
416	20230804	115900	37100915	1854	1854	1854	1854	0
417	20230804	115800	37100915	1854	1854	1854	1854	0
418	20230804	115700	37100915	1854	1854	1854	1854	0
419	20230804	115600	37100915	1854	1854	1854	1854	0
420	20230804	115500	37100915	1854	1854	1854	1854	0
421	20230804	115400	37100915	1854	1854	1854	1854	0
422	20230804	115300	37100915	1854	1854	1854	1854	0
423	20230804	115200	37100915	1854	1854	1854	1854	0
424	20230804	115100	37100915	1854	1854	1854	1854	0
425	20230804	115000	37100915	1854	1854	1854	1854	0
426	20230804	114900	37100915	1854	1854	1854	1854	0
427	20230804	114800	37100915	1854	1854	1854	1854	0
428	20230804	114700	37100915	1854	1854	1854	1854	0
429	20230804	114600	37100915	1854	1854	1854	1854	0
430	20230804	114500	37100915	1854	1854	1854	1854	0
431	20230804	114400	37100915	1854	1854	1854	1854	0
432	20230804	114300	37100915	1854	1854	1854	1854	0
433	20230804	114200	37100915	1854	1854	1854	1854	35
434	20230804	114100	37036025	1854	1854	1854	1854	0
435	20230804	114000	37036025	1854	1854	1854	1854	0
436	20230804	113900	37036025	1854	1854	1854	1854	20
437	20230804	113800	36998945	1862	1862	1862	1862	0
438	20230804	113700	36998945	1862	1862	1862	1862	0
439	20230804	113600	36998945	1862	1862	1862	1862	0
440	20230804	113500	36998945	1862	1862	1862	1862	0
441	20230804	113400	36998945	1862	1862	1862	1862	0
442	20230804	113300	36998945	1862	1862	1862	1862	10
443	20230804	113200	36980325	1862	1862	1862	1862	0
444	20230804	113100	36980325	1862	1862	1862	1862	0
445	20230804	113000	36980325	1862	1862	1862	1862	0
446	20230804	112900	36980325	1862	1862	1862	1862	100
447	20230804	112800	36794125	1855	1855	1855	1855	0
448	20230804	112700	36794125	1855	1855	1855	1855	0
449	20230804	112600	36794125	1855	1855	1855	1855	0
450	20230804	112500	36794125	1855	1855	1855	1855	199
451	20230804	112400	36424980	1855	1855	1855	1855	0
452	20230804	112300	36424980	1855	1855	1855	1855	0
453	20230804	112200	36424980	1855	1855	1855	1855	0
454	20230804	112100	36424980	1855	1855	1855	1855	0
455	20230804	112000	36424980	1855	1855	1855	1855	0
456	20230804	111900	36424980	1855	1855	1855	1855	165
457	20230804	111800	36118905	1855	1855	1855	1855	0
458	20230804	111700	36118905	1855	1855	1855	1855	0
459	20230804	111600	36118905	1855	1855	1855	1855	0
460	20230804	111500	36118905	1855	1855	1855	1855	0
461	20230804	111400	36118905	1855	1855	1855	1855	0
462	20230804	111300	36118905	1855	1855	1855	1855	0
463	20230804	111200	36118905	1855	1855	1855	1855	0
464	20230804	111100	36118905	1855	1855	1855	1855	0
465	20230804	111000	36118905	1855	1855	1855	1855	0
466	20230804	110900	36118905	1855	1854	1855	1854	89
467	20230804	110800	35953889	1854	1854	1854	1854	55
468	20230804	110700	35851919	1862	1855	1862	1855	2299
469	20230804	110600	31584818	1855	1855	1855	1854	1361
470	20230804	110500	29060947	1855	1855	1855	1855	0
471	20230804	110400	29060947	1855	1855	1855	1855	0
472	20230804	110300	29060947	1855	1855	1855	1855	0
473	20230804	110200	29060947	1855	1855	1855	1855	0
474	20230804	110100	29060947	1855	1855	1855	1855	19
475	20230804	110000	29025702	1854	1854	1854	1854	26
476	20230804	105900	28977498	1854	1854	1854	1854	0
477	20230804	105800	28977498	1854	1854	1854	1854	50
478	20230804	105700	28884798	1854	1855	1855	1854	3990
479	20230804	105600	21484648	1855	1855	1855	1855	0
480	20230804	105500	21484648	1855	1856	1856	1855	1924
481	20230804	105400	17915323	1856	1856	1856	1856	0
482	20230804	105300	17915323	1856	1856	1856	1856	0
483	20230804	105200	17915323	1856	1856	1856	1856	55
484	20230804	105100	17813243	1862	1862	1862	1862	0
485	20230804	105000	17813243	1862	1862	1862	1862	10
486	20230804	104900	17794623	1856	1856	1856	1856	165
487	20230804	104800	17488383	1862	1862	1862	1862	0
488	20230804	104700	17488383	1862	1862	1862	1862	3
489	20230804	104600	17482797	1855	1855	1855	1855	0
490	20230804	104500	17482797	1855	1855	1855	1855	0
491	20230804	104400	17482797	1855	1855	1855	1855	221
492	20230804	104300	17072842	1862	1862	1862	1862	0
493	20230804	104200	17072842	1862	1862	1862	1862	416
494	20230804	104100	16298250	1861	1862	1862	1861	58
495	20230804	104000	16190304	1863	1863	1863	1863	1
496	20230804	103900	16188441	1863	1863	1863	1863	54
497	20230804	103800	16087839	1861	1861	1861	1861	0
498	20230804	103700	16087839	1861	1860	1861	1860	161
499	20230804	103600	15788219	1861	1861	1861	1861	0
500	20230804	103500	15788219	1861	1861	1861	1861	0
501	20230804	103400	15788219	1861	1861	1861	1861	0
502	20230804	103300	15788219	1861	1861	1861	1861	0
503	20230804	103200	15788219	1861	1861	1861	1861	0
504	20230804	103100	15788219	1861	1861	1861	1861	1
505	20230804	103000	15786358	1861	1861	1861	1861	1
506	20230804	102900	15784497	1861	1861	1861	1861	100
507	20230804	102800	15598397	1855	1855	1855	1855	0
508	20230804	102700	15598397	1855	1855	1855	1855	233
509	20230804	102600	15166182	1861	1861	1861	1861	0
510	20230804	102500	15166182	1861	1861	1861	1861	0
511	20230804	102400	15166182	1861	1867	1867	1861	20
512	20230804	102300	15128902	1861	1861	1861	1861	17
513	20230804	102200	15097265	1867	1867	1867	1867	0
514	20230804	102100	15097265	1867	1867	1867	1867	12
515	20230804	102000	15074861	1867	1867	1867	1867	0
516	20230804	101900	15074861	1867	1867	1867	1867	0
517	20230804	101800	15074861	1867	1867	1867	1867	22
518	20230804	101700	15033787	1861	1855	1861	1855	779
519	20230804	101600	13586870	1867	1866	1867	1866	358
520	20230804	101500	12918723	1856	1856	1856	1856	400
521	20230804	101400	12176323	1866	1866	1866	1866	0
522	20230804	101300	12176323	1866	1860	1866	1860	362
523	20230804	101200	11502997	1867	1867	1867	1867	0
524	20230804	101100	11502997	1867	1867	1867	1867	0
525	20230804	101000	11502997	1867	1867	1867	1867	0
526	20230804	100900	11502997	1867	1867	1867	1867	0
527	20230804	100800	11502997	1867	1867	1867	1867	0
528	20230804	100700	11502997	1867	1867	1867	1867	0
529	20230804	100600	11502997	1867	1867	1867	1867	0
530	20230804	100500	11502997	1867	1867	1867	1867	1
531	20230804	100400	11501130	1866	1866	1866	1866	0
532	20230804	100300	11501130	1866	1866	1866	1866	6
533	20230804	100200	11489934	1867	1867	1867	1867	0
534	20230804	100100	11489934	1867	1860	1867	1860	993
535	20230804	100000	9640919	1860	1858	1860	1858	100
536	20230804	095900	9455005	1859	1859	1859	1859	0
537	20230804	095800	9455005	1859	1859	1859	1859	0
538	20230804	095700	9455005	1859	1859	1859	1859	1
539	20230804	095600	9453146	1860	1860	1860	1860	0
540	20230804	095500	9453146	1860	1860	1860	1860	0
541	20230804	095400	9453146	1860	1860	1860	1860	0
542	20230804	095300	9453146	1860	1860	1860	1860	5
543	20230804	095200	9443846	1860	1860	1860	1860	0
544	20230804	095100	9443846	1860	1860	1860	1860	0
545	20230804	095000	9443846	1860	1860	1860	1860	0
546	20230804	094900	9443846	1860	1860	1860	1860	1
547	20230804	094800	9441986	1861	1861	1861	1861	0
548	20230804	094700	9441986	1861	1861	1861	1861	0
549	20230804	094600	9441986	1861	1861	1861	1861	0
550	20230804	094500	9441986	1861	1861	1861	1861	0
551	20230804	094400	9441986	1861	1861	1861	1861	0
552	20230804	094300	9441986	1861	1861	1861	1861	0
553	20230804	094200	9441986	1861	1861	1861	1861	0
554	20230804	094100	9441986	1861	1861	1861	1861	2
555	20230804	094000	9438264	1861	1861	1861	1861	0
556	20230804	093900	9438264	1861	1861	1861	1861	0
557	20230804	093800	9438264	1861	1860	1861	1860	169
558	20230804	093700	9123786	1861	1861	1861	1861	1
559	20230804	093600	9121925	1861	1861	1861	1861	1
560	20230804	093500	9120064	1863	1863	1863	1863	0
561	20230804	093400	9120064	1863	1863	1863	1863	0
562	20230804	093300	9120064	1863	1863	1863	1863	10
563	20230804	093200	9101434	1865	1865	1865	1865	0
564	20230804	093100	9101434	1865	1865	1865	1865	1
565	20230804	093000	9099569	1865	1865	1865	1865	0
566	20230804	092900	9099569	1865	1865	1865	1865	0
567	20230804	092800	9099569	1865	1865	1865	1865	25
568	20230804	092700	9052944	1865	1865	1865	1865	0
569	20230804	092600	9052944	1865	1865	1865	1865	0
570	20230804	092500	9052944	1865	1865	1865	1865	1
571	20230804	092400	9051079	1866	1866	1866	1866	10
572	20230804	092300	9032419	1867	1867	1867	1867	54
573	20230804	092200	8931601	1869	1869	1869	1869	0
574	20230804	092100	8931601	1869	1869	1869	1869	0
575	20230804	092000	8931601	1869	1869	1869	1869	0
576	20230804	091900	8931601	1869	1869	1869	1869	0
577	20230804	091800	8931601	1869	1869	1869	1869	0
578	20230804	091700	8931601	1869	1869	1869	1869	1
579	20230804	091600	8929732	1869	1869	1869	1869	0
580	20230804	091500	8929732	1869	1869	1869	1869	134
581	20230804	091400	8679286	1869	1869	1869	1869	0
582	20230804	091300	8679286	1869	1869	1869	1869	0
583	20230804	091200	8679286	1869	1869	1869	1869	0
584	20230804	091100	8679286	1869	1850	1869	1850	133
585	20230804	091000	8431216	1846	1846	1846	1846	0
586	20230804	090900	8431216	1846	1850	1850	1846	32
587	20230804	090800	8372078	1851	1852	1852	1851	13
588	20230804	090700	8348009	1871	1871	1871	1871	0
589	20230804	090600	8348009	1871	1871	1871	1871	0
590	20230804	090500	8348009	1871	1871	1871	1871	0
591	20230804	090400	8348009	1871	1855	1871	1853	61
592	20230804	090300	8234237	1874	1857	1875	1856	140
593	20230804	090200	7971984	1875	1863	1875	1857	53
594	20230804	090100	7872763	1879	1881	1881	1847	238
595	20230804	090000	7428450	1881	1854	1882	1854	4000