KissMeData/335870/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	204400	19828838	1928	1928	1928	1928	164
3	20230807	204300	19828838	1928	1928	1928	1928	0
4	20230807	204200	19828838	1928	1928	1928	1928	0
5	20230807	204100	19828838	1928	1928	1928	1928	0
6	20230807	204000	19828838	1928	1928	1928	1928	0
7	20230807	203900	19828838	1928	1928	1928	1928	0
8	20230807	203800	19828838	1928	1928	1928	1928	0
9	20230807	203700	19828838	1928	1928	1928	1928	0
10	20230807	203600	19828838	1928	1928	1928	1928	0
11	20230807	203500	19828838	1928	1928	1928	1928	0
12	20230807	203400	19828838	1928	1928	1928	1928	0
13	20230807	203300	19828838	1928	1928	1928	1928	0
14	20230807	203200	19828838	1928	1928	1928	1928	0
15	20230807	203100	19828838	1928	1928	1928	1928	0
16	20230807	203000	19828838	1928	1928	1928	1928	0
17	20230807	202900	19828838	1928	1928	1928	1928	0
18	20230807	202800	19828838	1928	1928	1928	1928	0
19	20230807	202700	19828838	1928	1928	1928	1928	0
20	20230807	202600	19828838	1928	1928	1928	1928	0
21	20230807	202500	19828838	1928	1928	1928	1928	0
22	20230807	202400	19828838	1928	1928	1928	1928	0
23	20230807	202300	19828838	1928	1928	1928	1928	0
24	20230807	202200	19828838	1928	1928	1928	1928	0
25	20230807	202100	19828838	1928	1928	1928	1928	0
26	20230807	202000	19828838	1928	1928	1928	1928	0
27	20230807	201900	19828838	1928	1928	1928	1928	0
28	20230807	201800	19828838	1928	1928	1928	1928	0
29	20230807	201700	19828838	1928	1928	1928	1928	0
30	20230807	201600	19828838	1928	1928	1928	1928	0
31	20230807	201500	19828838	1928	1928	1928	1928	0
32	20230807	201400	19828838	1928	1928	1928	1928	164
33	20230807	201300	19828838	1928	1928	1928	1928	0
34	20230807	201200	19828838	1928	1928	1928	1928	0
35	20230807	201100	19828838	1928	1928	1928	1928	0
36	20230807	201000	19828838	1928	1928	1928	1928	0
37	20230807	200900	19828838	1928	1928	1928	1928	0
38	20230807	200800	19828838	1928	1928	1928	1928	0
39	20230807	200700	19828838	1928	1928	1928	1928	0
40	20230807	200600	19828838	1928	1928	1928	1928	0
41	20230807	200500	19828838	1928	1928	1928	1928	0
42	20230807	200400	19828838	1928	1928	1928	1928	0
43	20230807	200300	19828838	1928	1928	1928	1928	0
44	20230807	200200	19828838	1928	1928	1928	1928	0
45	20230807	200100	19828838	1928	1928	1928	1928	0
46	20230807	200000	19828838	1928	1928	1928	1928	0
47	20230807	195900	19828838	1928	1928	1928	1928	0
48	20230807	195800	19828838	1928	1928	1928	1928	0
49	20230807	195700	19828838	1928	1928	1928	1928	0
50	20230807	195600	19828838	1928	1928	1928	1928	0
51	20230807	195500	19828838	1928	1928	1928	1928	0
52	20230807	195400	19828838	1928	1928	1928	1928	0
53	20230807	195300	19828838	1928	1928	1928	1928	0
54	20230807	195200	19828838	1928	1928	1928	1928	0
55	20230807	195100	19828838	1928	1928	1928	1928	0
56	20230807	195000	19828838	1928	1928	1928	1928	0
57	20230807	194900	19828838	1928	1928	1928	1928	0
58	20230807	194800	19828838	1928	1928	1928	1928	0
59	20230807	194700	19828838	1928	1928	1928	1928	0
60	20230807	194600	19828838	1928	1928	1928	1928	0
61	20230807	194500	19828838	1928	1928	1928	1928	0
62	20230807	194400	19828838	1928	1928	1928	1928	164
63	20230807	194300	19828838	1928	1928	1928	1928	0
64	20230807	194200	19828838	1928	1928	1928	1928	0
65	20230807	194100	19828838	1928	1928	1928	1928	0
66	20230807	194000	19828838	1928	1928	1928	1928	0
67	20230807	193900	19828838	1928	1928	1928	1928	0
68	20230807	193800	19828838	1928	1928	1928	1928	0
69	20230807	193700	19828838	1928	1928	1928	1928	0
70	20230807	193600	19828838	1928	1928	1928	1928	0
71	20230807	193500	19828838	1928	1928	1928	1928	0
72	20230807	193400	19828838	1928	1928	1928	1928	0
73	20230807	193300	19828838	1928	1928	1928	1928	0
74	20230807	193200	19828838	1928	1928	1928	1928	0
75	20230807	193100	19828838	1928	1928	1928	1928	0
76	20230807	193000	19828838	1928	1928	1928	1928	0
77	20230807	192900	19828838	1928	1928	1928	1928	0
78	20230807	192800	19828838	1928	1928	1928	1928	0
79	20230807	192700	19828838	1928	1928	1928	1928	0
80	20230807	192600	19828838	1928	1928	1928	1928	0
81	20230807	192500	19828838	1928	1928	1928	1928	0
82	20230807	192400	19828838	1928	1928	1928	1928	0
83	20230807	192300	19828838	1928	1928	1928	1928	0
84	20230807	192200	19828838	1928	1928	1928	1928	0
85	20230807	192100	19828838	1928	1928	1928	1928	0
86	20230807	192000	19828838	1928	1928	1928	1928	0
87	20230807	191900	19828838	1928	1928	1928	1928	0
88	20230807	191800	19828838	1928	1928	1928	1928	0
89	20230807	191700	19828838	1928	1928	1928	1928	0
90	20230807	191600	19828838	1928	1928	1928	1928	0
91	20230807	191500	19828838	1928	1928	1928	1928	0
92	20230807	191400	19828838	1928	1928	1928	1928	164
93	20230807	191300	19828838	1928	1928	1928	1928	0
94	20230807	191200	19828838	1928	1928	1928	1928	0
95	20230807	191100	19828838	1928	1928	1928	1928	0
96	20230807	191000	19828838	1928	1928	1928	1928	0
97	20230807	190900	19828838	1928	1928	1928	1928	0
98	20230807	190800	19828838	1928	1928	1928	1928	0
99	20230807	190700	19828838	1928	1928	1928	1928	0
100	20230807	190600	19828838	1928	1928	1928	1928	0
101	20230807	190500	19828838	1928	1928	1928	1928	0
102	20230807	190400	19828838	1928	1928	1928	1928	0
103	20230807	190300	19828838	1928	1928	1928	1928	0
104	20230807	190200	19828838	1928	1928	1928	1928	0
105	20230807	190100	19828838	1928	1928	1928	1928	0
106	20230807	190000	19828838	1928	1928	1928	1928	0
107	20230807	185900	19828838	1928	1928	1928	1928	0
108	20230807	185800	19828838	1928	1928	1928	1928	0
109	20230807	185700	19828838	1928	1928	1928	1928	0
110	20230807	185600	19828838	1928	1928	1928	1928	0
111	20230807	185500	19828838	1928	1928	1928	1928	0
112	20230807	185400	19828838	1928	1928	1928	1928	0
113	20230807	185300	19828838	1928	1928	1928	1928	0
114	20230807	185200	19828838	1928	1928	1928	1928	0
115	20230807	185100	19828838	1928	1928	1928	1928	0
116	20230807	185000	19828838	1928	1928	1928	1928	0
117	20230807	184900	19828838	1928	1928	1928	1928	0
118	20230807	184800	19828838	1928	1928	1928	1928	0
119	20230807	184700	19828838	1928	1928	1928	1928	0
120	20230807	184600	19828838	1928	1928	1928	1928	0
121	20230807	184500	19828838	1928	1928	1928	1928	0
122	20230807	184400	19828838	1928	1928	1928	1928	164
123	20230807	184300	19828838	1928	1928	1928	1928	0
124	20230807	184200	19828838	1928	1928	1928	1928	0
125	20230807	184100	19828838	1928	1928	1928	1928	0
126	20230807	184000	19828838	1928	1928	1928	1928	0
127	20230807	183900	19828838	1928	1928	1928	1928	0
128	20230807	183800	19828838	1928	1928	1928	1928	0
129	20230807	183700	19828838	1928	1928	1928	1928	0
130	20230807	183600	19828838	1928	1928	1928	1928	0
131	20230807	183500	19828838	1928	1928	1928	1928	0
132	20230807	183400	19828838	1928	1928	1928	1928	0
133	20230807	183300	19828838	1928	1928	1928	1928	0
134	20230807	183200	19828838	1928	1928	1928	1928	0
135	20230807	183100	19828838	1928	1928	1928	1928	0
136	20230807	183000	19828838	1928	1928	1928	1928	0
137	20230807	182900	19828838	1928	1928	1928	1928	0
138	20230807	182800	19828838	1928	1928	1928	1928	0
139	20230807	182700	19828838	1928	1928	1928	1928	0
140	20230807	182600	19828838	1928	1928	1928	1928	0
141	20230807	182500	19828838	1928	1928	1928	1928	0
142	20230807	182400	19828838	1928	1928	1928	1928	0
143	20230807	182300	19828838	1928	1928	1928	1928	0
144	20230807	182200	19828838	1928	1928	1928	1928	0
145	20230807	182100	19828838	1928	1928	1928	1928	0
146	20230807	182000	19828838	1928	1928	1928	1928	0
147	20230807	181900	19828838	1928	1928	1928	1928	0
148	20230807	181800	19828838	1928	1928	1928	1928	0
149	20230807	181700	19828838	1928	1928	1928	1928	0
150	20230807	181600	19828838	1928	1928	1928	1928	0
151	20230807	181500	19828838	1928	1928	1928	1928	0
152	20230807	181400	19828838	1928	1928	1928	1928	164
153	20230807	181300	19828838	1928	1928	1928	1928	0
154	20230807	181200	19828838	1928	1928	1928	1928	0
155	20230807	181100	19828838	1928	1928	1928	1928	0
156	20230807	181000	19828838	1928	1928	1928	1928	0
157	20230807	180900	19828838	1928	1928	1928	1928	0
158	20230807	180800	19828838	1928	1928	1928	1928	0
159	20230807	180700	19828838	1928	1928	1928	1928	0
160	20230807	180600	19828838	1928	1928	1928	1928	0
161	20230807	180500	19828838	1928	1928	1928	1928	0
162	20230807	180400	19828838	1928	1928	1928	1928	0
163	20230807	180300	19828838	1928	1928	1928	1928	0
164	20230807	180200	19828838	1928	1928	1928	1928	0
165	20230807	180100	19828838	1928	1928	1928	1928	0
166	20230807	180000	19828838	1928	1928	1928	1928	0
167	20230807	175900	19828838	1928	1928	1928	1928	0
168	20230807	175800	19828838	1928	1928	1928	1928	0
169	20230807	175700	19828838	1928	1928	1928	1928	0
170	20230807	175600	19828838	1928	1928	1928	1928	0
171	20230807	175500	19828838	1928	1928	1928	1928	0
172	20230807	175400	19828838	1928	1928	1928	1928	0
173	20230807	175300	19828838	1928	1928	1928	1928	0
174	20230807	175200	19828838	1928	1928	1928	1928	0
175	20230807	175100	19828838	1928	1928	1928	1928	0
176	20230807	175000	19828838	1928	1928	1928	1928	0
177	20230807	174900	19828838	1928	1928	1928	1928	0
178	20230807	174800	19828838	1928	1928	1928	1928	0
179	20230807	174700	19828838	1928	1928	1928	1928	0
180	20230807	174600	19828838	1928	1928	1928	1928	0
181	20230807	174500	19828838	1928	1928	1928	1928	0
182	20230807	174400	19828838	1928	1928	1928	1928	164
183	20230807	174300	19828838	1928	1928	1928	1928	0
184	20230807	174200	19828838	1928	1928	1928	1928	0
185	20230807	174100	19828838	1928	1928	1928	1928	0
186	20230807	174000	19828838	1928	1928	1928	1928	0
187	20230807	173900	19828838	1928	1928	1928	1928	0
188	20230807	173800	19828838	1928	1928	1928	1928	0
189	20230807	173700	19828838	1928	1928	1928	1928	0
190	20230807	173600	19828838	1928	1928	1928	1928	0
191	20230807	173500	19828838	1928	1928	1928	1928	0
192	20230807	173400	19828838	1928	1928	1928	1928	0
193	20230807	173300	19828838	1928	1928	1928	1928	0
194	20230807	173200	19828838	1928	1928	1928	1928	0
195	20230807	173100	19828838	1928	1928	1928	1928	0
196	20230807	173000	19828838	1928	1928	1928	1928	0
197	20230807	172900	19828838	1928	1928	1928	1928	0
198	20230807	172800	19828838	1928	1928	1928	1928	0
199	20230807	172700	19828838	1928	1928	1928	1928	0
200	20230807	172600	19828838	1928	1928	1928	1928	0
201	20230807	172500	19828838	1928	1928	1928	1928	0
202	20230807	172400	19828838	1928	1928	1928	1928	0
203	20230807	172300	19828838	1928	1928	1928	1928	0
204	20230807	172200	19828838	1928	1928	1928	1928	0
205	20230807	172100	19828838	1928	1928	1928	1928	0
206	20230807	172000	19828838	1928	1928	1928	1928	0
207	20230807	171900	19828838	1928	1928	1928	1928	0
208	20230807	171800	19828838	1928	1928	1928	1928	0
209	20230807	171700	19828838	1928	1928	1928	1928	0
210	20230807	171600	19828838	1928	1928	1928	1928	0
211	20230807	171500	19828838	1928	1928	1928	1928	0
212	20230807	171400	19828838	1928	1928	1928	1928	164
213	20230807	171300	19828838	1928	1928	1928	1928	0
214	20230807	171200	19828838	1928	1928	1928	1928	0
215	20230807	171100	19828838	1928	1928	1928	1928	0
216	20230807	171000	19828838	1928	1928	1928	1928	0
217	20230807	170900	19828838	1928	1928	1928	1928	0
218	20230807	170800	19828838	1928	1928	1928	1928	0
219	20230807	170700	19828838	1928	1928	1928	1928	0
220	20230807	170600	19828838	1928	1928	1928	1928	0
221	20230807	170500	19828838	1928	1928	1928	1928	0
222	20230807	170400	19828838	1928	1928	1928	1928	0
223	20230807	170300	19828838	1928	1928	1928	1928	0
224	20230807	170200	19828838	1928	1928	1928	1928	0
225	20230807	170100	19828838	1928	1928	1928	1928	0
226	20230807	170000	19828838	1928	1928	1928	1928	0
227	20230807	165900	19828838	1928	1928	1928	1928	0
228	20230807	165800	19828838	1928	1928	1928	1928	0
229	20230807	165700	19828838	1928	1928	1928	1928	0
230	20230807	165600	19828838	1928	1928	1928	1928	0
231	20230807	165500	19828838	1928	1928	1928	1928	0
232	20230807	165400	19828838	1928	1928	1928	1928	0
233	20230807	165300	19828838	1928	1928	1928	1928	0
234	20230807	165200	19828838	1928	1928	1928	1928	0
235	20230807	165100	19828838	1928	1928	1928	1928	0
236	20230807	165000	19828838	1928	1928	1928	1928	0
237	20230807	164900	19828838	1928	1928	1928	1928	0
238	20230807	164800	19828838	1928	1928	1928	1928	0
239	20230807	164700	19828838	1928	1928	1928	1928	0
240	20230807	164600	19828838	1928	1928	1928	1928	0
241	20230807	164500	19828838	1928	1928	1928	1928	0
242	20230807	164400	19828838	1928	1928	1928	1928	164
243	20230807	164300	19828838	1928	1928	1928	1928	0
244	20230807	164200	19828838	1928	1928	1928	1928	0
245	20230807	164100	19828838	1928	1928	1928	1928	0
246	20230807	164000	19828838	1928	1928	1928	1928	0
247	20230807	163900	19828838	1928	1928	1928	1928	0
248	20230807	163800	19828838	1928	1928	1928	1928	0
249	20230807	163700	19828838	1928	1928	1928	1928	0
250	20230807	163600	19828838	1928	1928	1928	1928	0
251	20230807	163500	19828838	1928	1928	1928	1928	0
252	20230807	163400	19828838	1928	1928	1928	1928	0
253	20230807	163300	19828838	1928	1928	1928	1928	0
254	20230807	163200	19828838	1928	1928	1928	1928	0
255	20230807	163100	19828838	1928	1928	1928	1928	0
256	20230807	163000	19828838	1928	1928	1928	1928	0
257	20230807	162900	19828838	1928	1928	1928	1928	0
258	20230807	162800	19828838	1928	1928	1928	1928	0
259	20230807	162700	19828838	1928	1928	1928	1928	0
260	20230807	162600	19828838	1928	1928	1928	1928	0
261	20230807	162500	19828838	1928	1928	1928	1928	0
262	20230807	162400	19828838	1928	1928	1928	1928	0
263	20230807	162300	19828838	1928	1928	1928	1928	0
264	20230807	162200	19828838	1928	1928	1928	1928	0
265	20230807	162100	19828838	1928	1928	1928	1928	0
266	20230807	162000	19828838	1928	1928	1928	1928	0
267	20230807	161900	19828838	1928	1928	1928	1928	0
268	20230807	161800	19828838	1928	1928	1928	1928	0
269	20230807	161700	19828838	1928	1928	1928	1928	0
270	20230807	161600	19828838	1928	1928	1928	1928	0
271	20230807	161500	19828838	1928	1928	1928	1928	0
272	20230807	161400	19828838	1928	1928	1928	1928	164
273	20230807	161300	19828838	1928	1928	1928	1928	0
274	20230807	161200	19828838	1928	1928	1928	1928	0
275	20230807	161100	19828838	1928	1928	1928	1928	0
276	20230807	161000	19828838	1928	1928	1928	1928	0
277	20230807	160900	19828838	1928	1928	1928	1928	0
278	20230807	160800	19828838	1928	1928	1928	1928	0
279	20230807	160700	19828838	1928	1928	1928	1928	0
280	20230807	160600	19828838	1928	1928	1928	1928	0
281	20230807	160500	19828838	1928	1928	1928	1928	0
282	20230807	160400	19828838	1928	1928	1928	1928	0
283	20230807	160300	19828838	1928	1928	1928	1928	0
284	20230807	160200	19828838	1928	1928	1928	1928	0
285	20230807	160100	19828838	1928	1928	1928	1928	0
286	20230807	160000	19828838	1928	1928	1928	1928	0
287	20230807	155900	19828838	1928	1928	1928	1928	0
288	20230807	155800	19828838	1928	1928	1928	1928	0
289	20230807	155700	19828838	1928	1928	1928	1928	0
290	20230807	155600	19828838	1928	1928	1928	1928	0
291	20230807	155500	19828838	1928	1928	1928	1928	0
292	20230807	155400	19828838	1928	1928	1928	1928	0
293	20230807	155300	19828838	1928	1928	1928	1928	0
294	20230807	155200	19828838	1928	1928	1928	1928	0
295	20230807	155100	19828838	1928	1928	1928	1928	0
296	20230807	155000	19828838	1928	1928	1928	1928	0
297	20230807	154900	19828838	1928	1928	1928	1928	0
298	20230807	154800	19828838	1928	1928	1928	1928	0
299	20230807	154700	19828838	1928	1928	1928	1928	0
300	20230807	154600	19828838	1928	1928	1928	1928	0
301	20230807	154500	19828838	1928	1928	1928	1928	0
302	20230807	154400	19828838	1928	1928	1928	1928	164
303	20230807	154300	19828838	1928	1928	1928	1928	0
304	20230807	154200	19828838	1928	1928	1928	1928	0
305	20230807	154100	19828838	1928	1928	1928	1928	0
306	20230807	154000	19828838	1928	1928	1928	1928	0
307	20230807	153900	19828838	1928	1928	1928	1928	0
308	20230807	153800	19828838	1928	1928	1928	1928	0
309	20230807	153700	19828838	1928	1928	1928	1928	0
310	20230807	153600	19828838	1928	1928	1928	1928	0
311	20230807	153500	19828838	1928	1928	1928	1928	0
312	20230807	153400	19828838	1928	1928	1928	1928	0
313	20230807	153300	19828838	1928	1928	1928	1928	0
314	20230807	153200	19828838	1928	1928	1928	1928	0
315	20230807	153100	19828838	1928	1928	1928	1928	0
316	20230807	153000	19828838	1928	1928	1928	1928	164
317	20230807	152900	19512646	1890	1890	1890	1890	0
318	20230807	152800	19512646	1890	1890	1890	1890	0
319	20230807	152700	19512646	1890	1890	1890	1890	0
320	20230807	152600	19512646	1890	1890	1890	1890	0
321	20230807	152500	19512646	1890	1890	1890	1890	0
322	20230807	152400	19512646	1890	1890	1890	1890	0
323	20230807	152300	19512646	1890	1890	1890	1890	0
324	20230807	152200	19512646	1890	1890	1890	1890	0
325	20230807	152100	19512646	1890	1890	1890	1890	0
326	20230807	152000	19512646	1890	1890	1890	1890	0
327	20230807	151900	19512646	1890	1898	1950	1890	1756
328	20230807	151800	16134901	1898	1898	1898	1898	0
329	20230807	151700	16134901	1898	1898	1898	1898	0
330	20230807	151600	16134901	1898	1898	1898	1898	0
331	20230807	151500	16134901	1898	1898	1898	1898	0
332	20230807	151400	16134901	1898	1898	1898	1898	0
333	20230807	151300	16134901	1898	1898	1898	1898	100
334	20230807	151200	15945101	1898	1898	1898	1898	0
335	20230807	151100	15945101	1898	1898	1898	1898	0
336	20230807	151000	15945101	1898	1898	1898	1898	0
337	20230807	150900	15945101	1898	1898	1898	1898	0
338	20230807	150800	15945101	1898	1898	1898	1898	2
339	20230807	150700	15941305	1898	1898	1898	1898	2
340	20230807	150600	15937509	1898	1898	1898	1898	0
341	20230807	150500	15937509	1898	1891	1898	1891	888
342	20230807	150400	14256809	1897	1897	1897	1897	0
343	20230807	150300	14256809	1897	1897	1897	1897	0
344	20230807	150200	14256809	1897	1897	1897	1897	0
345	20230807	150100	14256809	1897	1897	1897	1897	0
346	20230807	150000	14256809	1897	1897	1897	1897	0
347	20230807	145900	14256809	1897	1897	1897	1897	0
348	20230807	145800	14256809	1897	1897	1897	1897	0
349	20230807	145700	14256809	1897	1897	1897	1897	0
350	20230807	145600	14256809	1897	1897	1897	1897	0
351	20230807	145500	14256809	1897	1897	1897	1897	0
352	20230807	145400	14256809	1897	1897	1897	1897	0
353	20230807	145300	14256809	1897	1897	1897	1897	0
354	20230807	145200	14256809	1897	1897	1897	1897	0
355	20230807	145100	14256809	1897	1897	1897	1897	0
356	20230807	145000	14256809	1897	1897	1897	1897	0
357	20230807	144900	14256809	1897	1897	1897	1897	0
358	20230807	144800	14256809	1897	1897	1897	1897	0
359	20230807	144700	14256809	1897	1897	1897	1897	0
360	20230807	144600	14256809	1897	1897	1897	1897	0
361	20230807	144500	14256809	1897	1897	1897	1897	0
362	20230807	144400	14256809	1897	1897	1897	1897	0
363	20230807	144300	14256809	1897	1897	1897	1897	1
364	20230807	144200	14254912	1908	1908	1908	1908	0
365	20230807	144100	14254912	1908	1908	1908	1908	0
366	20230807	144000	14254912	1908	1908	1908	1908	0
367	20230807	143900	14254912	1908	1908	1908	1908	0
368	20230807	143800	14254912	1908	1908	1908	1908	0
369	20230807	143700	14254912	1908	1908	1908	1908	0
370	20230807	143600	14254912	1908	1908	1908	1908	0
371	20230807	143500	14254912	1908	1908	1908	1908	0
372	20230807	143400	14254912	1908	1908	1908	1908	0
373	20230807	143300	14254912	1908	1908	1908	1908	0
374	20230807	143200	14254912	1908	1908	1908	1908	0
375	20230807	143100	14254912	1908	1908	1908	1908	0
376	20230807	143000	14254912	1908	1908	1908	1908	0
377	20230807	142900	14254912	1908	1908	1908	1908	0
378	20230807	142800	14254912	1908	1908	1908	1908	0
379	20230807	142700	14254912	1908	1908	1908	1908	0
380	20230807	142600	14254912	1908	1908	1908	1908	0
381	20230807	142500	14254912	1908	1908	1908	1908	0
382	20230807	142400	14254912	1908	1908	1908	1908	1
383	20230807	142300	14253004	1889	1889	1889	1889	0
384	20230807	142200	14253004	1889	1889	1889	1889	0
385	20230807	142100	14253004	1889	1889	1889	1889	0
386	20230807	142000	14253004	1889	1889	1889	1889	0
387	20230807	141900	14253004	1889	1889	1889	1889	0
388	20230807	141800	14253004	1889	1889	1889	1889	0
389	20230807	141700	14253004	1889	1889	1889	1889	0
390	20230807	141600	14253004	1889	1889	1889	1889	0
391	20230807	141500	14253004	1889	1889	1889	1889	0
392	20230807	141400	14253004	1889	1889	1889	1889	0
393	20230807	141300	14253004	1889	1889	1889	1889	0
394	20230807	141200	14253004	1889	1889	1889	1889	0
395	20230807	141100	14253004	1889	1889	1889	1889	0
396	20230807	141000	14253004	1889	1889	1889	1889	0
397	20230807	140900	14253004	1889	1889	1889	1889	0
398	20230807	140800	14253004	1889	1889	1889	1889	0
399	20230807	140700	14253004	1889	1889	1889	1889	0
400	20230807	140600	14253004	1889	1889	1889	1889	0
401	20230807	140500	14253004	1889	1889	1889	1889	0
402	20230807	140400	14253004	1889	1889	1889	1889	0
403	20230807	140300	14253004	1889	1889	1889	1889	0
404	20230807	140200	14253004	1889	1889	1889	1889	0
405	20230807	140100	14253004	1889	1889	1889	1889	0
406	20230807	140000	14253004	1889	1889	1889	1889	6
407	20230807	135900	14241670	1900	1900	1900	1900	0
408	20230807	135800	14241670	1900	1900	1900	1900	0
409	20230807	135700	14241670	1900	1900	1900	1900	0
410	20230807	135600	14241670	1900	1900	1900	1900	0
411	20230807	135500	14241670	1900	1900	1900	1900	0
412	20230807	135400	14241670	1900	1890	1900	1890	108
413	20230807	135300	14037540	1924	1924	1924	1924	0
414	20230807	135200	14037540	1924	1924	1924	1924	0
415	20230807	135100	14037540	1924	1924	1924	1924	0
416	20230807	135000	14037540	1924	1924	1924	1924	0
417	20230807	134900	14037540	1924	1924	1924	1924	0
418	20230807	134800	14037540	1924	1924	1924	1924	0
419	20230807	134700	14037540	1924	1924	1924	1924	0
420	20230807	134600	14037540	1924	1924	1924	1924	0
421	20230807	134500	14037540	1924	1924	1924	1924	0
422	20230807	134400	14037540	1924	1924	1924	1924	0
423	20230807	134300	14037540	1924	1924	1924	1924	0
424	20230807	134200	14037540	1924	1924	1924	1924	0
425	20230807	134100	14037540	1924	1924	1924	1924	0
426	20230807	134000	14037540	1924	1924	1924	1924	0
427	20230807	133900	14037540	1924	1924	1924	1924	0
428	20230807	133800	14037540	1924	1924	1924	1924	0
429	20230807	133700	14037540	1924	1924	1924	1924	0
430	20230807	133600	14037540	1924	1924	1924	1924	0
431	20230807	133500	14037540	1924	1924	1924	1924	0
432	20230807	133400	14037540	1924	1924	1924	1924	0
433	20230807	133300	14037540	1924	1924	1924	1924	0
434	20230807	133200	14037540	1924	1924	1924	1924	0
435	20230807	133100	14037540	1924	1924	1924	1924	0
436	20230807	133000	14037540	1924	1924	1924	1924	0
437	20230807	132900	14037540	1924	1924	1924	1924	0
438	20230807	132800	14037540	1924	1924	1924	1924	0
439	20230807	132700	14037540	1924	1924	1924	1924	0
440	20230807	132600	14037540	1924	1924	1924	1924	0
441	20230807	132500	14037540	1924	1924	1924	1924	0
442	20230807	132400	14037540	1924	1924	1924	1924	0
443	20230807	132300	14037540	1924	1924	1924	1924	0
444	20230807	132200	14037540	1924	1924	1924	1924	0
445	20230807	132100	14037540	1924	1924	1924	1924	0
446	20230807	132000	14037540	1924	1924	1924	1924	0
447	20230807	131900	14037540	1924	1924	1924	1924	0
448	20230807	131800	14037540	1924	1924	1924	1924	0
449	20230807	131700	14037540	1924	1924	1924	1924	0
450	20230807	131600	14037540	1924	1924	1924	1924	0
451	20230807	131500	14037540	1924	1924	1924	1924	0
452	20230807	131400	14037540	1924	1924	1924	1924	0
453	20230807	131300	14037540	1924	1924	1924	1924	0
454	20230807	131200	14037540	1924	1924	1924	1924	0
455	20230807	131100	14037540	1924	1924	1924	1924	0
456	20230807	131000	14037540	1924	1924	1924	1924	0
457	20230807	130900	14037540	1924	1924	1924	1924	0
458	20230807	130800	14037540	1924	1924	1924	1924	0
459	20230807	130700	14037540	1924	1924	1924	1924	0
460	20230807	130600	14037540	1924	1924	1924	1924	1
461	20230807	130500	14035616	1925	1925	1925	1925	0
462	20230807	130400	14035616	1925	1925	1925	1925	0
463	20230807	130300	14035616	1925	1925	1925	1925	0
464	20230807	130200	14035616	1925	1925	1925	1925	0
465	20230807	130100	14035616	1925	1925	1925	1925	0
466	20230807	130000	14035616	1925	1925	1925	1925	0
467	20230807	125900	14035616	1925	1925	1925	1925	0
468	20230807	125800	14035616	1925	1925	1925	1925	0
469	20230807	125700	14035616	1925	1925	1925	1925	0
470	20230807	125600	14035616	1925	1925	1925	1925	0
471	20230807	125500	14035616	1925	1925	1925	1925	0
472	20230807	125400	14035616	1925	1925	1925	1925	1
473	20230807	125300	14033691	1891	1895	1895	1890	30
474	20230807	125200	13976856	1920	1920	1920	1920	0
475	20230807	125100	13976856	1920	1920	1920	1920	0
476	20230807	125000	13976856	1920	1920	1920	1920	0
477	20230807	124900	13976856	1920	1920	1920	1920	0
478	20230807	124800	13976856	1920	1920	1920	1920	0
479	20230807	124700	13976856	1920	1920	1920	1920	0
480	20230807	124600	13976856	1920	1920	1920	1920	0
481	20230807	124500	13976856	1920	1920	1920	1920	4
482	20230807	124400	13969176	1917	1917	1917	1917	0
483	20230807	124300	13969176	1917	1917	1917	1917	0
484	20230807	124200	13969176	1917	1917	1917	1917	0
485	20230807	124100	13969176	1917	1917	1917	1917	0
486	20230807	124000	13969176	1917	1917	1917	1917	0
487	20230807	123900	13969176	1917	1917	1917	1917	0
488	20230807	123800	13969176	1917	1917	1917	1917	0
489	20230807	123700	13969176	1917	1917	1917	1917	0
490	20230807	123600	13969176	1917	1917	1917	1917	0
491	20230807	123500	13969176	1917	1917	1917	1917	0
492	20230807	123400	13969176	1917	1917	1917	1917	1
493	20230807	123300	13967259	1900	1900	1900	1900	0
494	20230807	123200	13967259	1900	1900	1900	1900	0
495	20230807	123100	13967259	1900	1900	1900	1900	0
496	20230807	123000	13967259	1900	1900	1900	1900	0
497	20230807	122900	13967259	1900	1900	1900	1900	0
498	20230807	122800	13967259	1900	1900	1900	1900	0
499	20230807	122700	13967259	1900	1900	1900	1900	0
500	20230807	122600	13967259	1900	1900	1900	1900	0
501	20230807	122500	13967259	1900	1900	1900	1900	0
502	20230807	122400	13967259	1900	1897	1900	1890	1071
503	20230807	122300	11941992	1938	1938	1938	1938	0
504	20230807	122200	11941992	1938	1938	1938	1938	0
505	20230807	122100	11941992	1938	1938	1938	1938	0
506	20230807	122000	11941992	1938	1938	1938	1938	0
507	20230807	121900	11941992	1938	1938	1938	1938	0
508	20230807	121800	11941992	1938	1938	1938	1938	0
509	20230807	121700	11941992	1938	1938	1938	1938	0
510	20230807	121600	11941992	1938	1938	1938	1938	0
511	20230807	121500	11941992	1938	1938	1938	1938	0
512	20230807	121400	11941992	1938	1938	1938	1938	0
513	20230807	121300	11941992	1938	1938	1938	1938	0
514	20230807	121200	11941992	1938	1938	1938	1938	0
515	20230807	121100	11941992	1938	1938	1938	1938	0
516	20230807	121000	11941992	1938	1914	1938	1914	54
517	20230807	120900	11838582	1914	1914	1914	1914	0
518	20230807	120800	11838582	1914	1914	1914	1914	300
519	20230807	120700	11264382	1915	1915	1915	1915	0
520	20230807	120600	11264382	1915	1915	1915	1915	0
521	20230807	120500	11264382	1915	1915	1915	1915	0
522	20230807	120400	11264382	1915	1915	1915	1915	0
523	20230807	120300	11264382	1915	1915	1915	1915	1
524	20230807	120200	11262467	1915	1915	1915	1915	0
525	20230807	120100	11262467	1915	1915	1915	1915	0
526	20230807	120000	11262467	1915	1915	1915	1915	0
527	20230807	115900	11262467	1915	1915	1915	1915	0
528	20230807	115800	11262467	1915	1915	1915	1915	0
529	20230807	115700	11262467	1915	1915	1915	1915	0
530	20230807	115600	11262467	1915	1915	1915	1915	0
531	20230807	115500	11262467	1915	1915	1915	1915	0
532	20230807	115400	11262467	1915	1915	1915	1915	0
533	20230807	115300	11262467	1915	1915	1915	1915	0
534	20230807	115200	11262467	1915	1915	1915	1915	0
535	20230807	115100	11262467	1915	1915	1915	1915	0
536	20230807	115000	11262467	1915	1915	1915	1915	0
537	20230807	114900	11262467	1915	1915	1915	1915	0
538	20230807	114800	11262467	1915	1915	1915	1915	0
539	20230807	114700	11262467	1915	1915	1915	1915	0
540	20230807	114600	11262467	1915	1915	1915	1915	0
541	20230807	114500	11262467	1915	1915	1915	1915	0
542	20230807	114400	11262467	1915	1915	1915	1915	0
543	20230807	114300	11262467	1915	1915	1915	1915	0
544	20230807	114200	11262467	1915	1915	1915	1915	9
545	20230807	114100	11245232	1915	1915	1915	1915	0
546	20230807	114000	11245232	1915	1915	1915	1915	10
547	20230807	113900	11226082	1915	1915	1915	1915	0
548	20230807	113800	11226082	1915	1915	1915	1915	0
549	20230807	113700	11226082	1915	1915	1915	1915	0
550	20230807	113600	11226082	1915	1915	1915	1915	0
551	20230807	113500	11226082	1915	1915	1915	1915	120
552	20230807	113400	10996282	1914	1914	1914	1914	0
553	20230807	113300	10996282	1914	1914	1914	1914	0
554	20230807	113200	10996282	1914	1914	1914	1914	0
555	20230807	113100	10996282	1914	1914	1914	1914	0
556	20230807	113000	10996282	1914	1914	1914	1914	2
557	20230807	112900	10992454	1890	1890	1890	1890	0
558	20230807	112800	10992454	1890	1890	1890	1890	0
559	20230807	112700	10992454	1890	1890	1890	1890	51
560	20230807	112600	10896064	1927	1927	1927	1927	0
561	20230807	112500	10896064	1927	1927	1927	1927	0
562	20230807	112400	10896064	1927	1927	1927	1927	0
563	20230807	112300	10896064	1927	1927	1927	1927	0
564	20230807	112200	10896064	1927	1927	1927	1927	0
565	20230807	112100	10896064	1927	1927	1927	1927	0
566	20230807	112000	10896064	1927	1927	1927	1927	0
567	20230807	111900	10896064	1927	1927	1927	1927	0
568	20230807	111800	10896064	1927	1927	1927	1927	0
569	20230807	111700	10896064	1927	1927	1927	1927	0
570	20230807	111600	10896064	1927	1927	1927	1927	0
571	20230807	111500	10896064	1927	1927	1927	1927	0
572	20230807	111400	10896064	1927	1927	1927	1927	0
573	20230807	111300	10896064	1927	1927	1927	1927	0
574	20230807	111200	10896064	1927	1927	1927	1927	0
575	20230807	111100	10896064	1927	1927	1927	1927	0
576	20230807	111000	10896064	1927	1927	1927	1927	0
577	20230807	110900	10896064	1927	1927	1927	1927	0
578	20230807	110800	10896064	1927	1927	1927	1927	0
579	20230807	110700	10896064	1927	1927	1927	1927	0
580	20230807	110600	10896064	1927	1927	1927	1927	0
581	20230807	110500	10896064	1927	1927	1927	1927	0
582	20230807	110400	10896064	1927	1927	1927	1927	0
583	20230807	110300	10896064	1927	1927	1927	1927	0
584	20230807	110200	10896064	1927	1927	1927	1927	0
585	20230807	110100	10896064	1927	1927	1927	1927	1
586	20230807	110000	10894137	1890	1890	1890	1890	0
587	20230807	105900	10894137	1890	1890	1890	1890	0
588	20230807	105800	10894137	1890	1890	1890	1890	0
589	20230807	105700	10894137	1890	1890	1890	1890	0
590	20230807	105600	10894137	1890	1890	1890	1890	0
591	20230807	105500	10894137	1890	1890	1890	1890	0
592	20230807	105400	10894137	1890	1890	1890	1890	0
593	20230807	105300	10894137	1890	1890	1890	1890	0
594	20230807	105200	10894137	1890	1890	1890	1890	0
595	20230807	105100	10894137	1890	1890	1890	1890	0
596	20230807	105000	10894137	1890	1890	1890	1890	0
597	20230807	104900	10894137	1890	1890	1890	1890	0
598	20230807	104800	10894137	1890	1890	1890	1890	0
599	20230807	104700	10894137	1890	1890	1890	1890	0
600	20230807	104600	10894137	1890	1890	1890	1890	0
601	20230807	104500	10894137	1890	1890	1890	1890	0
602	20230807	104400	10894137	1890	1890	1890	1890	0
603	20230807	104300	10894137	1890	1890	1890	1890	0
604	20230807	104200	10894137	1890	1890	1890	1890	0
605	20230807	104100	10894137	1890	1890	1890	1890	0
606	20230807	104000	10894137	1890	1890	1890	1890	10
607	20230807	103900	10875237	1927	1927	1927	1927	0
608	20230807	103800	10875237	1927	1927	1927	1927	0
609	20230807	103700	10875237	1927	1927	1927	1927	0
610	20230807	103600	10875237	1927	1927	1927	1927	0
611	20230807	103500	10875237	1927	1927	1927	1927	0
612	20230807	103400	10875237	1927	1927	1927	1927	0
613	20230807	103300	10875237	1927	1927	1927	1927	0
614	20230807	103200	10875237	1927	1927	1927	1927	8
615	20230807	103100	10859821	1927	1927	1927	1927	0
616	20230807	103000	10859821	1927	1927	1927	1927	0
617	20230807	102900	10859821	1927	1927	1927	1927	0
618	20230807	102800	10859821	1927	1927	1927	1927	0
619	20230807	102700	10859821	1927	1927	1927	1927	0
620	20230807	102600	10859821	1927	1927	1927	1927	0
621	20230807	102500	10859821	1927	1927	1927	1927	0
622	20230807	102400	10859821	1927	1900	1927	1900	3
623	20230807	102300	10854094	1900	1900	1900	1900	0
624	20230807	102200	10854094	1900	1900	1900	1900	50
625	20230807	102100	10759094	1900	1900	1900	1900	0
626	20230807	102000	10759094	1900	1900	1900	1900	0
627	20230807	101900	10759094	1900	1900	1900	1900	0
628	20230807	101800	10759094	1900	1900	1900	1900	0
629	20230807	101700	10759094	1900	1900	1900	1900	0
630	20230807	101600	10759094	1900	1900	1900	1900	0
631	20230807	101500	10759094	1900	1900	1900	1900	0
632	20230807	101400	10759094	1900	1900	1900	1900	0
633	20230807	101300	10759094	1900	1900	1900	1900	0
634	20230807	101200	10759094	1900	1900	1900	1900	0
635	20230807	101100	10759094	1900	1900	1900	1900	0
636	20230807	101000	10759094	1900	1900	1900	1900	0
637	20230807	100900	10759094	1900	1900	1900	1900	0
638	20230807	100800	10759094	1900	1900	1900	1900	0
639	20230807	100700	10759094	1900	1900	1900	1900	0
640	20230807	100600	10759094	1900	1900	1900	1900	0
641	20230807	100500	10759094	1900	1900	1900	1900	1
642	20230807	100400	10757194	1899	1899	1899	1899	0
643	20230807	100300	10757194	1899	1899	1899	1899	0
644	20230807	100200	10757194	1899	1899	1899	1899	0
645	20230807	100100	10757194	1899	1899	1899	1899	0
646	20230807	100000	10757194	1899	1899	1899	1899	10
647	20230807	095900	10738204	1899	1899	1899	1899	0
648	20230807	095800	10738204	1899	1899	1899	1899	0
649	20230807	095700	10738204	1899	1899	1899	1899	0
650	20230807	095600	10738204	1899	1899	1899	1899	0
651	20230807	095500	10738204	1899	1899	1899	1899	0
652	20230807	095400	10738204	1899	1890	1900	1890	5
653	20230807	095300	10728727	1890	1890	1890	1890	131
654	20230807	095200	10481137	1890	1890	1890	1890	0
655	20230807	095100	10481137	1890	1891	1891	1890	282
656	20230807	095000	9948117	1890	1891	1891	1890	20
657	20230807	094900	9910305	1899	1899	1899	1899	30
658	20230807	094800	9853335	1900	1900	1900	1900	0
659	20230807	094700	9853335	1900	1900	1900	1900	50
660	20230807	094600	9758335	1915	1915	1915	1915	0
661	20230807	094500	9758335	1915	1915	1915	1915	0
662	20230807	094400	9758335	1915	1915	1915	1915	0
663	20230807	094300	9758335	1915	1915	1915	1915	0
664	20230807	094200	9758335	1915	1915	1915	1915	0
665	20230807	094100	9758335	1915	1915	1915	1915	1
666	20230807	094000	9756420	1915	1915	1915	1915	0
667	20230807	093900	9756420	1915	1915	1915	1915	1
668	20230807	093800	9754505	1916	1916	1916	1916	1
669	20230807	093700	9752589	1916	1916	1916	1916	0
670	20230807	093600	9752589	1916	1916	1916	1916	0
671	20230807	093500	9752589	1916	1916	1916	1916	0
672	20230807	093400	9752589	1916	1916	1916	1916	0
673	20230807	093300	9752589	1916	1916	1916	1916	0
674	20230807	093200	9752589	1916	1916	1916	1916	5
675	20230807	093100	9743009	1917	1917	1917	1917	0
676	20230807	093000	9743009	1917	1917	1917	1917	0
677	20230807	092900	9743009	1917	1917	1917	1917	0
678	20230807	092800	9743009	1917	1917	1917	1917	0
679	20230807	092700	9743009	1917	1917	1917	1917	0
680	20230807	092600	9743009	1917	1917	1917	1917	0
681	20230807	092500	9743009	1917	1917	1917	1917	0
682	20230807	092400	9743009	1917	1917	1917	1917	0
683	20230807	092300	9743009	1917	1917	1917	1917	0
684	20230807	092200	9743009	1917	1917	1917	1917	0
685	20230807	092100	9743009	1917	1917	1917	1917	0
686	20230807	092000	9743009	1917	1917	1917	1917	0
687	20230807	091900	9743009	1917	1917	1917	1917	0
688	20230807	091800	9743009	1917	1917	1917	1917	0
689	20230807	091700	9743009	1917	1917	1917	1917	0
690	20230807	091600	9743009	1917	1917	1917	1917	0
691	20230807	091500	9743009	1917	1917	1917	1917	0
692	20230807	091400	9743009	1917	1917	1917	1917	0
693	20230807	091300	9743009	1917	1917	1917	1917	0
694	20230807	091200	9743009	1917	1917	1917	1917	1
695	20230807	091100	9741092	1890	1890	1890	1890	0
696	20230807	091000	9741092	1890	1890	1890	1890	0
697	20230807	090900	9741092	1890	1894	1895	1890	3889
698	20230807	090800	2387667	1946	1946	1946	1946	0
699	20230807	090700	2387667	1946	1946	1946	1946	0
700	20230807	090600	2387667	1946	1946	1946	1946	0
701	20230807	090500	2387667	1946	1946	1946	1946	0
702	20230807	090400	2387667	1946	1946	1946	1946	0
703	20230807	090300	2387667	1946	1946	1946	1946	0
704	20230807	090200	2387667	1946	1946	1946	1946	0
705	20230807	090100	2387667	1946	1946	1946	1946	1
706	20230807	090000	2385721	1947	1975	1975	1893	1225