KissMeData/335870/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	204300	24358997	1909	1909	1909	1909	584
3	20230808	204200	24358997	1909	1909	1909	1909	0
4	20230808	204100	24358997	1909	1909	1909	1909	0
5	20230808	204000	24358997	1909	1909	1909	1909	0
6	20230808	203900	24358997	1909	1909	1909	1909	0
7	20230808	203800	24358997	1909	1909	1909	1909	0
8	20230808	203700	24358997	1909	1909	1909	1909	0
9	20230808	203600	24358997	1909	1909	1909	1909	0
10	20230808	203500	24358997	1909	1909	1909	1909	0
11	20230808	203400	24358997	1909	1909	1909	1909	0
12	20230808	203300	24358997	1909	1909	1909	1909	0
13	20230808	203200	24358997	1909	1909	1909	1909	0
14	20230808	203100	24358997	1909	1909	1909	1909	0
15	20230808	203000	24358997	1909	1909	1909	1909	0
16	20230808	202900	24358997	1909	1909	1909	1909	0
17	20230808	202800	24358997	1909	1909	1909	1909	0
18	20230808	202700	24358997	1909	1909	1909	1909	0
19	20230808	202600	24358997	1909	1909	1909	1909	0
20	20230808	202500	24358997	1909	1909	1909	1909	0
21	20230808	202400	24358997	1909	1909	1909	1909	0
22	20230808	202300	24358997	1909	1909	1909	1909	0
23	20230808	202200	24358997	1909	1909	1909	1909	0
24	20230808	202100	24358997	1909	1909	1909	1909	0
25	20230808	202000	24358997	1909	1909	1909	1909	0
26	20230808	201900	24358997	1909	1909	1909	1909	0
27	20230808	201800	24358997	1909	1909	1909	1909	0
28	20230808	201700	24358997	1909	1909	1909	1909	0
29	20230808	201600	24358997	1909	1909	1909	1909	0
30	20230808	201500	24358997	1909	1909	1909	1909	0
31	20230808	201400	24358997	1909	1909	1909	1909	0
32	20230808	201300	24358997	1909	1909	1909	1909	584
33	20230808	201200	24358997	1909	1909	1909	1909	0
34	20230808	201100	24358997	1909	1909	1909	1909	0
35	20230808	201000	24358997	1909	1909	1909	1909	0
36	20230808	200900	24358997	1909	1909	1909	1909	0
37	20230808	200800	24358997	1909	1909	1909	1909	0
38	20230808	200700	24358997	1909	1909	1909	1909	0
39	20230808	200600	24358997	1909	1909	1909	1909	0
40	20230808	200500	24358997	1909	1909	1909	1909	0
41	20230808	200400	24358997	1909	1909	1909	1909	0
42	20230808	200300	24358997	1909	1909	1909	1909	0
43	20230808	200200	24358997	1909	1909	1909	1909	0
44	20230808	200100	24358997	1909	1909	1909	1909	0
45	20230808	200000	24358997	1909	1909	1909	1909	0
46	20230808	195900	24358997	1909	1909	1909	1909	0
47	20230808	195800	24358997	1909	1909	1909	1909	0
48	20230808	195700	24358997	1909	1909	1909	1909	0
49	20230808	195600	24358997	1909	1909	1909	1909	0
50	20230808	195500	24358997	1909	1909	1909	1909	0
51	20230808	195400	24358997	1909	1909	1909	1909	0
52	20230808	195300	24358997	1909	1909	1909	1909	0
53	20230808	195200	24358997	1909	1909	1909	1909	0
54	20230808	195100	24358997	1909	1909	1909	1909	0
55	20230808	195000	24358997	1909	1909	1909	1909	0
56	20230808	194900	24358997	1909	1909	1909	1909	0
57	20230808	194800	24358997	1909	1909	1909	1909	0
58	20230808	194700	24358997	1909	1909	1909	1909	0
59	20230808	194600	24358997	1909	1909	1909	1909	0
60	20230808	194500	24358997	1909	1909	1909	1909	0
61	20230808	194400	24358997	1909	1909	1909	1909	0
62	20230808	194300	24358997	1909	1909	1909	1909	584
63	20230808	194200	24358997	1909	1909	1909	1909	0
64	20230808	194100	24358997	1909	1909	1909	1909	0
65	20230808	194000	24358997	1909	1909	1909	1909	0
66	20230808	193900	24358997	1909	1909	1909	1909	0
67	20230808	193800	24358997	1909	1909	1909	1909	0
68	20230808	193700	24358997	1909	1909	1909	1909	0
69	20230808	193600	24358997	1909	1909	1909	1909	0
70	20230808	193500	24358997	1909	1909	1909	1909	0
71	20230808	193400	24358997	1909	1909	1909	1909	0
72	20230808	193300	24358997	1909	1909	1909	1909	0
73	20230808	193200	24358997	1909	1909	1909	1909	0
74	20230808	193100	24358997	1909	1909	1909	1909	0
75	20230808	193000	24358997	1909	1909	1909	1909	0
76	20230808	192900	24358997	1909	1909	1909	1909	0
77	20230808	192800	24358997	1909	1909	1909	1909	0
78	20230808	192700	24358997	1909	1909	1909	1909	0
79	20230808	192600	24358997	1909	1909	1909	1909	0
80	20230808	192500	24358997	1909	1909	1909	1909	0
81	20230808	192400	24358997	1909	1909	1909	1909	0
82	20230808	192300	24358997	1909	1909	1909	1909	0
83	20230808	192200	24358997	1909	1909	1909	1909	0
84	20230808	192100	24358997	1909	1909	1909	1909	0
85	20230808	192000	24358997	1909	1909	1909	1909	0
86	20230808	191900	24358997	1909	1909	1909	1909	0
87	20230808	191800	24358997	1909	1909	1909	1909	0
88	20230808	191700	24358997	1909	1909	1909	1909	0
89	20230808	191600	24358997	1909	1909	1909	1909	0
90	20230808	191500	24358997	1909	1909	1909	1909	0
91	20230808	191400	24358997	1909	1909	1909	1909	0
92	20230808	191300	24358997	1909	1909	1909	1909	584
93	20230808	191200	24358997	1909	1909	1909	1909	0
94	20230808	191100	24358997	1909	1909	1909	1909	0
95	20230808	191000	24358997	1909	1909	1909	1909	0
96	20230808	190900	24358997	1909	1909	1909	1909	0
97	20230808	190800	24358997	1909	1909	1909	1909	0
98	20230808	190700	24358997	1909	1909	1909	1909	0
99	20230808	190600	24358997	1909	1909	1909	1909	0
100	20230808	190500	24358997	1909	1909	1909	1909	0
101	20230808	190400	24358997	1909	1909	1909	1909	0
102	20230808	190300	24358997	1909	1909	1909	1909	0
103	20230808	190200	24358997	1909	1909	1909	1909	0
104	20230808	190100	24358997	1909	1909	1909	1909	0
105	20230808	190000	24358997	1909	1909	1909	1909	0
106	20230808	185900	24358997	1909	1909	1909	1909	0
107	20230808	185800	24358997	1909	1909	1909	1909	0
108	20230808	185700	24358997	1909	1909	1909	1909	0
109	20230808	185600	24358997	1909	1909	1909	1909	0
110	20230808	185500	24358997	1909	1909	1909	1909	0
111	20230808	185400	24358997	1909	1909	1909	1909	0
112	20230808	185300	24358997	1909	1909	1909	1909	0
113	20230808	185200	24358997	1909	1909	1909	1909	0
114	20230808	185100	24358997	1909	1909	1909	1909	0
115	20230808	185000	24358997	1909	1909	1909	1909	0
116	20230808	184900	24358997	1909	1909	1909	1909	0
117	20230808	184800	24358997	1909	1909	1909	1909	0
118	20230808	184700	24358997	1909	1909	1909	1909	0
119	20230808	184600	24358997	1909	1909	1909	1909	0
120	20230808	184500	24358997	1909	1909	1909	1909	0
121	20230808	184400	24358997	1909	1909	1909	1909	0
122	20230808	184300	24358997	1909	1909	1909	1909	584
123	20230808	184200	24358997	1909	1909	1909	1909	0
124	20230808	184100	24358997	1909	1909	1909	1909	0
125	20230808	184000	24358997	1909	1909	1909	1909	0
126	20230808	183900	24358997	1909	1909	1909	1909	0
127	20230808	183800	24358997	1909	1909	1909	1909	0
128	20230808	183700	24358997	1909	1909	1909	1909	0
129	20230808	183600	24358997	1909	1909	1909	1909	0
130	20230808	183500	24358997	1909	1909	1909	1909	0
131	20230808	183400	24358997	1909	1909	1909	1909	0
132	20230808	183300	24358997	1909	1909	1909	1909	0
133	20230808	183200	24358997	1909	1909	1909	1909	0
134	20230808	183100	24358997	1909	1909	1909	1909	0
135	20230808	183000	24358997	1909	1909	1909	1909	0
136	20230808	182900	24358997	1909	1909	1909	1909	0
137	20230808	182800	24358997	1909	1909	1909	1909	0
138	20230808	182700	24358997	1909	1909	1909	1909	0
139	20230808	182600	24358997	1909	1909	1909	1909	0
140	20230808	182500	24358997	1909	1909	1909	1909	0
141	20230808	182400	24358997	1909	1909	1909	1909	0
142	20230808	182300	24358997	1909	1909	1909	1909	0
143	20230808	182200	24358997	1909	1909	1909	1909	0
144	20230808	182100	24358997	1909	1909	1909	1909	0
145	20230808	182000	24358997	1909	1909	1909	1909	0
146	20230808	181900	24358997	1909	1909	1909	1909	0
147	20230808	181800	24358997	1909	1909	1909	1909	0
148	20230808	181700	24358997	1909	1909	1909	1909	0
149	20230808	181600	24358997	1909	1909	1909	1909	0
150	20230808	181500	24358997	1909	1909	1909	1909	0
151	20230808	181400	24358997	1909	1909	1909	1909	0
152	20230808	181300	24358997	1909	1909	1909	1909	584
153	20230808	181200	24358997	1909	1909	1909	1909	0
154	20230808	181100	24358997	1909	1909	1909	1909	0
155	20230808	181000	24358997	1909	1909	1909	1909	0
156	20230808	180900	24358997	1909	1909	1909	1909	0
157	20230808	180800	24358997	1909	1909	1909	1909	0
158	20230808	180700	24358997	1909	1909	1909	1909	0
159	20230808	180600	24358997	1909	1909	1909	1909	0
160	20230808	180500	24358997	1909	1909	1909	1909	0
161	20230808	180400	24358997	1909	1909	1909	1909	0
162	20230808	180300	24358997	1909	1909	1909	1909	0
163	20230808	180200	24358997	1909	1909	1909	1909	0
164	20230808	180100	24358997	1909	1909	1909	1909	0
165	20230808	180000	24358997	1909	1909	1909	1909	0
166	20230808	175900	24358997	1909	1909	1909	1909	0
167	20230808	175800	24358997	1909	1909	1909	1909	0
168	20230808	175700	24358997	1909	1909	1909	1909	0
169	20230808	175600	24358997	1909	1909	1909	1909	0
170	20230808	175500	24358997	1909	1909	1909	1909	0
171	20230808	175400	24358997	1909	1909	1909	1909	0
172	20230808	175300	24358997	1909	1909	1909	1909	0
173	20230808	175200	24358997	1909	1909	1909	1909	0
174	20230808	175100	24358997	1909	1909	1909	1909	0
175	20230808	175000	24358997	1909	1909	1909	1909	0
176	20230808	174900	24358997	1909	1909	1909	1909	0
177	20230808	174800	24358997	1909	1909	1909	1909	0
178	20230808	174700	24358997	1909	1909	1909	1909	0
179	20230808	174600	24358997	1909	1909	1909	1909	0
180	20230808	174500	24358997	1909	1909	1909	1909	0
181	20230808	174400	24358997	1909	1909	1909	1909	0
182	20230808	174300	24358997	1909	1909	1909	1909	584
183	20230808	174200	24358997	1909	1909	1909	1909	0
184	20230808	174100	24358997	1909	1909	1909	1909	0
185	20230808	174000	24358997	1909	1909	1909	1909	0
186	20230808	173900	24358997	1909	1909	1909	1909	0
187	20230808	173800	24358997	1909	1909	1909	1909	0
188	20230808	173700	24358997	1909	1909	1909	1909	0
189	20230808	173600	24358997	1909	1909	1909	1909	0
190	20230808	173500	24358997	1909	1909	1909	1909	0
191	20230808	173400	24358997	1909	1909	1909	1909	0
192	20230808	173300	24358997	1909	1909	1909	1909	0
193	20230808	173200	24358997	1909	1909	1909	1909	0
194	20230808	173100	24358997	1909	1909	1909	1909	0
195	20230808	173000	24358997	1909	1909	1909	1909	0
196	20230808	172900	24358997	1909	1909	1909	1909	0
197	20230808	172800	24358997	1909	1909	1909	1909	0
198	20230808	172700	24358997	1909	1909	1909	1909	0
199	20230808	172600	24358997	1909	1909	1909	1909	0
200	20230808	172500	24358997	1909	1909	1909	1909	0
201	20230808	172400	24358997	1909	1909	1909	1909	0
202	20230808	172300	24358997	1909	1909	1909	1909	0
203	20230808	172200	24358997	1909	1909	1909	1909	0
204	20230808	172100	24358997	1909	1909	1909	1909	0
205	20230808	172000	24358997	1909	1909	1909	1909	0
206	20230808	171900	24358997	1909	1909	1909	1909	0
207	20230808	171800	24358997	1909	1909	1909	1909	0
208	20230808	171700	24358997	1909	1909	1909	1909	0
209	20230808	171600	24358997	1909	1909	1909	1909	0
210	20230808	171500	24358997	1909	1909	1909	1909	0
211	20230808	171400	24358997	1909	1909	1909	1909	0
212	20230808	171300	24358997	1909	1909	1909	1909	584
213	20230808	171200	24358997	1909	1909	1909	1909	0
214	20230808	171100	24358997	1909	1909	1909	1909	0
215	20230808	171000	24358997	1909	1909	1909	1909	0
216	20230808	170900	24358997	1909	1909	1909	1909	0
217	20230808	170800	24358997	1909	1909	1909	1909	0
218	20230808	170700	24358997	1909	1909	1909	1909	0
219	20230808	170600	24358997	1909	1909	1909	1909	0
220	20230808	170500	24358997	1909	1909	1909	1909	0
221	20230808	170400	24358997	1909	1909	1909	1909	0
222	20230808	170300	24358997	1909	1909	1909	1909	0
223	20230808	170200	24358997	1909	1909	1909	1909	0
224	20230808	170100	24358997	1909	1909	1909	1909	0
225	20230808	170000	24358997	1909	1909	1909	1909	0
226	20230808	165900	24358997	1909	1909	1909	1909	0
227	20230808	165800	24358997	1909	1909	1909	1909	0
228	20230808	165700	24358997	1909	1909	1909	1909	0
229	20230808	165600	24358997	1909	1909	1909	1909	0
230	20230808	165500	24358997	1909	1909	1909	1909	0
231	20230808	165400	24358997	1909	1909	1909	1909	0
232	20230808	165300	24358997	1909	1909	1909	1909	0
233	20230808	165200	24358997	1909	1909	1909	1909	0
234	20230808	165100	24358997	1909	1909	1909	1909	0
235	20230808	165000	24358997	1909	1909	1909	1909	0
236	20230808	164900	24358997	1909	1909	1909	1909	0
237	20230808	164800	24358997	1909	1909	1909	1909	0
238	20230808	164700	24358997	1909	1909	1909	1909	0
239	20230808	164600	24358997	1909	1909	1909	1909	0
240	20230808	164500	24358997	1909	1909	1909	1909	0
241	20230808	164400	24358997	1909	1909	1909	1909	0
242	20230808	164300	24358997	1909	1909	1909	1909	584
243	20230808	164200	24358997	1909	1909	1909	1909	0
244	20230808	164100	24358997	1909	1909	1909	1909	0
245	20230808	164000	24358997	1909	1909	1909	1909	0
246	20230808	163900	24358997	1909	1909	1909	1909	0
247	20230808	163800	24358997	1909	1909	1909	1909	0
248	20230808	163700	24358997	1909	1909	1909	1909	0
249	20230808	163600	24358997	1909	1909	1909	1909	0
250	20230808	163500	24358997	1909	1909	1909	1909	0
251	20230808	163400	24358997	1909	1909	1909	1909	0
252	20230808	163300	24358997	1909	1909	1909	1909	0
253	20230808	163200	24358997	1909	1909	1909	1909	0
254	20230808	163100	24358997	1909	1909	1909	1909	0
255	20230808	163000	24358997	1909	1909	1909	1909	0
256	20230808	162900	24358997	1909	1909	1909	1909	0
257	20230808	162800	24358997	1909	1909	1909	1909	0
258	20230808	162700	24358997	1909	1909	1909	1909	0
259	20230808	162600	24358997	1909	1909	1909	1909	0
260	20230808	162500	24358997	1909	1909	1909	1909	0
261	20230808	162400	24358997	1909	1909	1909	1909	0
262	20230808	162300	24358997	1909	1909	1909	1909	0
263	20230808	162200	24358997	1909	1909	1909	1909	0
264	20230808	162100	24358997	1909	1909	1909	1909	0
265	20230808	162000	24358997	1909	1909	1909	1909	0
266	20230808	161900	24358997	1909	1909	1909	1909	0
267	20230808	161800	24358997	1909	1909	1909	1909	0
268	20230808	161700	24358997	1909	1909	1909	1909	0
269	20230808	161600	24358997	1909	1909	1909	1909	0
270	20230808	161500	24358997	1909	1909	1909	1909	0
271	20230808	161400	24358997	1909	1909	1909	1909	0
272	20230808	161300	24358997	1909	1909	1909	1909	584
273	20230808	161200	24358997	1909	1909	1909	1909	0
274	20230808	161100	24358997	1909	1909	1909	1909	0
275	20230808	161000	24358997	1909	1909	1909	1909	0
276	20230808	160900	24358997	1909	1909	1909	1909	0
277	20230808	160800	24358997	1909	1909	1909	1909	0
278	20230808	160700	24358997	1909	1909	1909	1909	0
279	20230808	160600	24358997	1909	1909	1909	1909	0
280	20230808	160500	24358997	1909	1909	1909	1909	0
281	20230808	160400	24358997	1909	1909	1909	1909	0
282	20230808	160300	24358997	1909	1909	1909	1909	0
283	20230808	160200	24358997	1909	1909	1909	1909	0
284	20230808	160100	24358997	1909	1909	1909	1909	0
285	20230808	160000	24358997	1909	1909	1909	1909	0
286	20230808	155900	24358997	1909	1909	1909	1909	0
287	20230808	155800	24358997	1909	1909	1909	1909	0
288	20230808	155700	24358997	1909	1909	1909	1909	0
289	20230808	155600	24358997	1909	1909	1909	1909	0
290	20230808	155500	24358997	1909	1909	1909	1909	0
291	20230808	155400	24358997	1909	1909	1909	1909	0
292	20230808	155300	24358997	1909	1909	1909	1909	0
293	20230808	155200	24358997	1909	1909	1909	1909	0
294	20230808	155100	24358997	1909	1909	1909	1909	0
295	20230808	155000	24358997	1909	1909	1909	1909	0
296	20230808	154900	24358997	1909	1909	1909	1909	0
297	20230808	154800	24358997	1909	1909	1909	1909	0
298	20230808	154700	24358997	1909	1909	1909	1909	0
299	20230808	154600	24358997	1909	1909	1909	1909	0
300	20230808	154500	24358997	1909	1909	1909	1909	0
301	20230808	154400	24358997	1909	1909	1909	1909	0
302	20230808	154300	24358997	1909	1909	1909	1909	584
303	20230808	154200	24358997	1909	1909	1909	1909	0
304	20230808	154100	24358997	1909	1909	1909	1909	0
305	20230808	154000	24358997	1909	1909	1909	1909	0
306	20230808	153900	24358997	1909	1909	1909	1909	0
307	20230808	153800	24358997	1909	1909	1909	1909	0
308	20230808	153700	24358997	1909	1909	1909	1909	0
309	20230808	153600	24358997	1909	1909	1909	1909	0
310	20230808	153500	24358997	1909	1909	1909	1909	0
311	20230808	153400	24358997	1909	1909	1909	1909	0
312	20230808	153300	24358997	1909	1909	1909	1909	0
313	20230808	153200	24358997	1909	1909	1909	1909	0
314	20230808	153100	24358997	1909	1909	1909	1909	0
315	20230808	153000	24358997	1909	1909	1909	1909	584
316	20230808	152900	23244141	1899	1899	1899	1899	0
317	20230808	152800	23244141	1899	1899	1899	1899	0
318	20230808	152700	23244141	1899	1899	1899	1899	0
319	20230808	152600	23244141	1899	1899	1899	1899	0
320	20230808	152500	23244141	1899	1899	1899	1899	0
321	20230808	152400	23244141	1899	1899	1899	1899	0
322	20230808	152300	23244141	1899	1899	1899	1899	0
323	20230808	152200	23244141	1899	1899	1899	1899	0
324	20230808	152100	23244141	1899	1899	1899	1899	0
325	20230808	152000	23244141	1899	1899	1899	1899	0
326	20230808	151900	23244141	1899	1899	1899	1899	0
327	20230808	151800	23244141	1899	1899	1899	1899	2
328	20230808	151700	23240343	1899	1899	1899	1899	2
329	20230808	151600	23236545	1900	1900	1900	1900	0
330	20230808	151500	23236545	1900	1900	1900	1900	0
331	20230808	151400	23236545	1900	1900	1900	1900	0
332	20230808	151300	23236545	1900	1900	1900	1900	0
333	20230808	151200	23236545	1900	1873	1900	1873	16
334	20230808	151100	23206172	1873	1873	1873	1873	517
335	20230808	151000	22237831	1906	1906	1906	1906	0
336	20230808	150900	22237831	1906	1906	1906	1906	0
337	20230808	150800	22237831	1906	1906	1906	1906	0
338	20230808	150700	22237831	1906	1906	1906	1906	0
339	20230808	150600	22237831	1906	1906	1906	1906	0
340	20230808	150500	22237831	1906	1906	1906	1906	0
341	20230808	150400	22237831	1906	1906	1906	1906	0
342	20230808	150300	22237831	1906	1906	1906	1906	0
343	20230808	150200	22237831	1906	1880	1906	1862	721
344	20230808	150100	20891111	1880	1880	1880	1880	0
345	20230808	150000	20891111	1880	1880	1880	1880	0
346	20230808	145900	20891111	1880	1880	1880	1880	0
347	20230808	145800	20891111	1880	1880	1880	1880	0
348	20230808	145700	20891111	1880	1880	1880	1880	0
349	20230808	145600	20891111	1880	1880	1880	1880	0
350	20230808	145500	20891111	1880	1880	1880	1880	0
351	20230808	145400	20891111	1880	1880	1880	1880	0
352	20230808	145300	20891111	1880	1880	1880	1880	0
353	20230808	145200	20891111	1880	1880	1880	1880	0
354	20230808	145100	20891111	1880	1880	1880	1880	0
355	20230808	145000	20891111	1880	1880	1880	1880	0
356	20230808	144900	20891111	1880	1880	1880	1880	0
357	20230808	144800	20891111	1880	1880	1880	1880	0
358	20230808	144700	20891111	1880	1880	1880	1880	0
359	20230808	144600	20891111	1880	1880	1880	1880	0
360	20230808	144500	20891111	1880	1880	1880	1880	0
361	20230808	144400	20891111	1880	1880	1880	1880	0
362	20230808	144300	20891111	1880	1880	1880	1880	0
363	20230808	144200	20891111	1880	1880	1880	1880	0
364	20230808	144100	20891111	1880	1880	1880	1880	0
365	20230808	144000	20891111	1880	1880	1880	1880	0
366	20230808	143900	20891111	1880	1880	1880	1880	0
367	20230808	143800	20891111	1880	1880	1880	1880	0
368	20230808	143700	20891111	1880	1880	1880	1880	0
369	20230808	143600	20891111	1880	1880	1880	1880	0
370	20230808	143500	20891111	1880	1880	1880	1880	0
371	20230808	143400	20891111	1880	1880	1880	1880	0
372	20230808	143300	20891111	1880	1880	1880	1880	0
373	20230808	143200	20891111	1880	1880	1880	1880	823
374	20230808	143100	19343871	1880	1880	1880	1880	0
375	20230808	143000	19343871	1880	1880	1880	1880	1
376	20230808	142900	19341991	1880	1880	1880	1880	0
377	20230808	142800	19341991	1880	1880	1880	1880	0
378	20230808	142700	19341991	1880	1880	1880	1880	0
379	20230808	142600	19341991	1880	1880	1880	1880	0
380	20230808	142500	19341991	1880	1880	1880	1880	0
381	20230808	142400	19341991	1880	1880	1880	1880	10
382	20230808	142300	19323191	1880	1880	1880	1880	0
383	20230808	142200	19323191	1880	1880	1880	1880	206
384	20230808	142100	18935911	1898	1898	1898	1898	0
385	20230808	142000	18935911	1898	1884	1898	1884	335
386	20230808	141900	18301619	1885	1885	1885	1885	217
387	20230808	141800	17892574	1898	1898	1898	1898	0
388	20230808	141700	17892574	1898	1898	1898	1898	0
389	20230808	141600	17892574	1898	1898	1898	1898	0
390	20230808	141500	17892574	1898	1898	1898	1898	0
391	20230808	141400	17892574	1898	1894	1898	1894	755
392	20230808	141300	16460148	1896	1896	1896	1896	0
393	20230808	141200	16460148	1896	1896	1896	1896	0
394	20230808	141100	16460148	1896	1896	1896	1896	0
395	20230808	141000	16460148	1896	1896	1896	1896	0
396	20230808	140900	16460148	1896	1896	1896	1896	0
397	20230808	140800	16460148	1896	1896	1896	1896	0
398	20230808	140700	16460148	1896	1896	1896	1896	0
399	20230808	140600	16460148	1896	1896	1896	1896	0
400	20230808	140500	16460148	1896	1896	1896	1896	0
401	20230808	140400	16460148	1896	1896	1896	1896	0
402	20230808	140300	16460148	1896	1896	1896	1896	0
403	20230808	140200	16460148	1896	1896	1896	1896	0
404	20230808	140100	16460148	1896	1896	1896	1896	0
405	20230808	140000	16460148	1896	1896	1896	1896	0
406	20230808	135900	16460148	1896	1896	1896	1896	0
407	20230808	135800	16460148	1896	1896	1896	1896	0
408	20230808	135700	16460148	1896	1896	1896	1896	0
409	20230808	135600	16460148	1896	1896	1896	1896	0
410	20230808	135500	16460148	1896	1896	1896	1896	0
411	20230808	135400	16460148	1896	1896	1896	1896	0
412	20230808	135300	16460148	1896	1896	1896	1896	0
413	20230808	135200	16460148	1896	1896	1896	1896	0
414	20230808	135100	16460148	1896	1896	1896	1896	0
415	20230808	135000	16460148	1896	1896	1896	1896	0
416	20230808	134900	16460148	1896	1896	1896	1896	0
417	20230808	134800	16460148	1896	1896	1896	1896	0
418	20230808	134700	16460148	1896	1896	1896	1896	0
419	20230808	134600	16460148	1896	1896	1896	1896	0
420	20230808	134500	16460148	1896	1896	1896	1896	0
421	20230808	134400	16460148	1896	1896	1896	1896	0
422	20230808	134300	16460148	1896	1896	1896	1896	0
423	20230808	134200	16460148	1896	1896	1896	1896	0
424	20230808	134100	16460148	1896	1896	1896	1896	0
425	20230808	134000	16460148	1896	1896	1896	1896	0
426	20230808	133900	16460148	1896	1896	1896	1896	299
427	20230808	133800	15893244	1896	1895	1896	1895	701
428	20230808	133700	14564328	1895	1895	1895	1895	0
429	20230808	133600	14564328	1895	1892	1895	1892	4
430	20230808	133500	14556752	1880	1880	1880	1880	4
431	20230808	133400	14549232	1880	1880	1880	1880	0
432	20230808	133300	14549232	1880	1880	1880	1880	52
433	20230808	133200	14451472	1880	1880	1880	1880	0
434	20230808	133100	14451472	1880	1880	1880	1880	0
435	20230808	133000	14451472	1880	1880	1880	1880	0
436	20230808	132900	14451472	1880	1880	1880	1880	0
437	20230808	132800	14451472	1880	1880	1880	1880	0
438	20230808	132700	14451472	1880	1880	1880	1880	0
439	20230808	132600	14451472	1880	1880	1880	1880	0
440	20230808	132500	14451472	1880	1880	1880	1880	0
441	20230808	132400	14451472	1880	1880	1880	1880	0
442	20230808	132300	14451472	1880	1880	1880	1880	1
443	20230808	132200	14449592	1895	1895	1895	1895	0
444	20230808	132100	14449592	1895	1895	1895	1895	0
445	20230808	132000	14449592	1895	1895	1895	1895	0
446	20230808	131900	14449592	1895	1895	1895	1895	0
447	20230808	131800	14449592	1895	1895	1895	1895	0
448	20230808	131700	14449592	1895	1895	1895	1895	0
449	20230808	131600	14449592	1895	1895	1895	1895	0
450	20230808	131500	14449592	1895	1895	1895	1895	0
451	20230808	131400	14449592	1895	1895	1895	1895	0
452	20230808	131300	14449592	1895	1895	1895	1895	0
453	20230808	131200	14449592	1895	1895	1895	1895	0
454	20230808	131100	14449592	1895	1895	1895	1895	3
455	20230808	131000	14443907	1895	1880	1895	1880	17
456	20230808	130900	14411911	1880	1880	1880	1880	0
457	20230808	130800	14411911	1880	1880	1880	1880	0
458	20230808	130700	14411911	1880	1880	1880	1880	0
459	20230808	130600	14411911	1880	1880	1880	1880	0
460	20230808	130500	14411911	1880	1880	1880	1880	0
461	20230808	130400	14411911	1880	1880	1880	1880	0
462	20230808	130300	14411911	1880	1880	1880	1880	0
463	20230808	130200	14411911	1880	1880	1880	1880	0
464	20230808	130100	14411911	1880	1883	1883	1880	516
465	20230808	130000	13441766	1883	1884	1884	1883	19
466	20230808	125900	13405979	1900	1900	1900	1900	0
467	20230808	125800	13405979	1900	1899	1900	1899	2
468	20230808	125700	13402180	1907	1907	1907	1907	0
469	20230808	125600	13402180	1907	1907	1907	1907	0
470	20230808	125500	13402180	1907	1893	1907	1882	311
471	20230808	125400	12815896	1897	1897	1897	1897	1
472	20230808	125300	12813999	1897	1897	1897	1897	1
473	20230808	125200	12812102	1897	1896	1897	1896	17
474	20230808	125100	12779860	1897	1897	1897	1897	0
475	20230808	125000	12779860	1897	1897	1897	1897	0
476	20230808	124900	12779860	1897	1897	1897	1897	0
477	20230808	124800	12779860	1897	1897	1897	1897	0
478	20230808	124700	12779860	1897	1897	1897	1897	20
479	20230808	124600	12741920	1897	1897	1897	1897	0
480	20230808	124500	12741920	1897	1897	1897	1897	0
481	20230808	124400	12741920	1897	1897	1897	1897	0
482	20230808	124300	12741920	1897	1897	1897	1897	0
483	20230808	124200	12741920	1897	1897	1897	1897	0
484	20230808	124100	12741920	1897	1897	1897	1897	0
485	20230808	124000	12741920	1897	1897	1897	1897	0
486	20230808	123900	12741920	1897	1897	1897	1897	0
487	20230808	123800	12741920	1897	1897	1897	1897	0
488	20230808	123700	12741920	1897	1897	1897	1897	5
489	20230808	123600	12732435	1897	1897	1897	1897	0
490	20230808	123500	12732435	1897	1897	1897	1897	0
491	20230808	123400	12732435	1897	1894	1897	1894	755
492	20230808	123300	11300263	1893	1893	1893	1893	0
493	20230808	123200	11300263	1893	1893	1893	1893	0
494	20230808	123100	11300263	1893	1893	1893	1893	0
495	20230808	123000	11300263	1893	1893	1893	1893	0
496	20230808	122900	11300263	1893	1893	1893	1893	0
497	20230808	122800	11300263	1893	1893	1893	1893	0
498	20230808	122700	11300263	1893	1893	1893	1893	0
499	20230808	122600	11300263	1893	1893	1893	1893	0
500	20230808	122500	11300263	1893	1893	1893	1893	0
501	20230808	122400	11300263	1893	1893	1893	1893	0
502	20230808	122300	11300263	1893	1893	1893	1893	0
503	20230808	122200	11300263	1893	1893	1893	1893	6
504	20230808	122100	11288905	1893	1893	1893	1893	0
505	20230808	122000	11288905	1893	1893	1893	1893	0
506	20230808	121900	11288905	1893	1893	1893	1893	0
507	20230808	121800	11288905	1893	1893	1893	1893	0
508	20230808	121700	11288905	1893	1893	1893	1893	0
509	20230808	121600	11288905	1893	1893	1893	1893	0
510	20230808	121500	11288905	1893	1893	1893	1893	0
511	20230808	121400	11288905	1893	1893	1893	1893	0
512	20230808	121300	11288905	1893	1893	1893	1893	0
513	20230808	121200	11288905	1893	1893	1893	1893	0
514	20230808	121100	11288905	1893	1893	1893	1893	0
515	20230808	121000	11288905	1893	1893	1893	1893	0
516	20230808	120900	11288905	1893	1894	1894	1893	112
517	20230808	120800	11076789	1896	1896	1896	1896	0
518	20230808	120700	11076789	1896	1896	1896	1896	0
519	20230808	120600	11076789	1896	1896	1896	1896	0
520	20230808	120500	11076789	1896	1896	1896	1896	0
521	20230808	120400	11076789	1896	1896	1896	1896	1
522	20230808	120300	11074893	1896	1896	1896	1896	2
523	20230808	120200	11071101	1896	1896	1896	1896	0
524	20230808	120100	11071101	1896	1896	1896	1896	0
525	20230808	120000	11071101	1896	1896	1896	1896	1
526	20230808	115900	11069205	1896	1896	1896	1896	1
527	20230808	115800	11067309	1897	1897	1897	1897	0
528	20230808	115700	11067309	1897	1897	1897	1897	0
529	20230808	115600	11067309	1897	1897	1897	1897	0
530	20230808	115500	11067309	1897	1897	1897	1897	0
531	20230808	115400	11067309	1897	1897	1897	1897	0
532	20230808	115300	11067309	1897	1897	1897	1897	0
533	20230808	115200	11067309	1897	1897	1897	1897	0
534	20230808	115100	11067309	1897	1897	1897	1897	0
535	20230808	115000	11067309	1897	1897	1897	1897	0
536	20230808	114900	11067309	1897	1897	1897	1897	0
537	20230808	114800	11067309	1897	1897	1897	1897	2
538	20230808	114700	11063515	1897	1897	1897	1897	0
539	20230808	114600	11063515	1897	1896	1897	1896	64
540	20230808	114500	10942170	1894	1894	1894	1894	0
541	20230808	114400	10942170	1894	1894	1894	1894	0
542	20230808	114300	10942170	1894	1894	1894	1894	0
543	20230808	114200	10942170	1894	1894	1894	1894	0
544	20230808	114100	10942170	1894	1894	1894	1894	0
545	20230808	114000	10942170	1894	1894	1894	1894	0
546	20230808	113900	10942170	1894	1894	1894	1894	2
547	20230808	113800	10938382	1895	1895	1895	1895	0
548	20230808	113700	10938382	1895	1895	1895	1895	0
549	20230808	113600	10938382	1895	1895	1895	1895	0
550	20230808	113500	10938382	1895	1895	1895	1895	0
551	20230808	113400	10938382	1895	1895	1895	1895	0
552	20230808	113300	10938382	1895	1895	1895	1895	0
553	20230808	113200	10938382	1895	1895	1895	1895	0
554	20230808	113100	10938382	1895	1895	1895	1895	0
555	20230808	113000	10938382	1895	1895	1895	1895	0
556	20230808	112900	10938382	1895	1895	1895	1895	0
557	20230808	112800	10938382	1895	1895	1895	1895	0
558	20230808	112700	10938382	1895	1895	1895	1895	0
559	20230808	112600	10938382	1895	1895	1895	1895	0
560	20230808	112500	10938382	1895	1894	1895	1894	40
561	20230808	112400	10862591	1897	1895	1897	1895	100
562	20230808	112300	10672921	1882	1883	1883	1882	80
563	20230808	112200	10522310	1883	1883	1883	1883	0
564	20230808	112100	10522310	1883	1887	1887	1883	281
565	20230808	112000	9992259	1887	1887	1887	1887	0
566	20230808	111900	9992259	1887	1887	1887	1887	0
567	20230808	111800	9992259	1887	1887	1887	1887	0
568	20230808	111700	9992259	1887	1887	1887	1887	0
569	20230808	111600	9992259	1887	1887	1887	1887	0
570	20230808	111500	9992259	1887	1887	1887	1887	0
571	20230808	111400	9992259	1887	1887	1887	1887	0
572	20230808	111300	9992259	1887	1887	1887	1887	0
573	20230808	111200	9992259	1887	1887	1887	1887	0
574	20230808	111100	9992259	1887	1887	1887	1887	78
575	20230808	111000	9845073	1887	1887	1887	1887	0
576	20230808	110900	9845073	1887	1887	1887	1887	0
577	20230808	110800	9845073	1887	1887	1887	1887	412
578	20230808	110700	9067629	1887	1887	1887	1887	0
579	20230808	110600	9067629	1887	1887	1887	1887	1
580	20230808	110500	9065742	1887	1887	1887	1887	0
581	20230808	110400	9065742	1887	1887	1887	1887	0
582	20230808	110300	9065742	1887	1887	1887	1887	0
583	20230808	110200	9065742	1887	1887	1887	1887	0
584	20230808	110100	9065742	1887	1887	1887	1887	0
585	20230808	110000	9065742	1887	1887	1887	1887	0
586	20230808	105900	9065742	1887	1887	1887	1887	0
587	20230808	105800	9065742	1887	1887	1887	1887	0
588	20230808	105700	9065742	1887	1887	1887	1887	0
589	20230808	105600	9065742	1887	1887	1887	1887	0
590	20230808	105500	9065742	1887	1887	1887	1887	0
591	20230808	105400	9065742	1887	1887	1887	1887	336
592	20230808	105300	8431710	1887	1887	1887	1887	0
593	20230808	105200	8431710	1887	1887	1887	1887	0
594	20230808	105100	8431710	1887	1887	1887	1887	0
595	20230808	105000	8431710	1887	1887	1887	1887	0
596	20230808	104900	8431710	1887	1887	1887	1887	20
597	20230808	104800	8393970	1887	1887	1887	1887	239
598	20230808	104700	7942977	1887	1887	1887	1887	0
599	20230808	104600	7942977	1887	1887	1887	1887	0
600	20230808	104500	7942977	1887	1887	1887	1887	0
601	20230808	104400	7942977	1887	1887	1887	1887	0
602	20230808	104300	7942977	1887	1887	1887	1887	0
603	20230808	104200	7942977	1887	1887	1887	1887	10
604	20230808	104100	7924107	1887	1887	1887	1887	0
605	20230808	104000	7924107	1887	1887	1887	1887	0
606	20230808	103900	7924107	1887	1887	1887	1887	5
607	20230808	103800	7914672	1887	1887	1887	1887	14
608	20230808	103700	7888254	1887	1887	1887	1887	176
609	20230808	103600	7556142	1887	1887	1887	1887	0
610	20230808	103500	7556142	1887	1887	1887	1887	0
611	20230808	103400	7556142	1887	1887	1887	1887	0
612	20230808	103300	7556142	1887	1887	1887	1887	8
613	20230808	103200	7541046	1887	1887	1887	1887	21
614	20230808	103100	7501419	1887	1887	1887	1887	0
615	20230808	103000	7501419	1887	1887	1887	1887	175
616	20230808	102900	7171194	1886	1886	1886	1886	0
617	20230808	102800	7171194	1886	1886	1886	1886	0
618	20230808	102700	7171194	1886	1886	1886	1886	0
619	20230808	102600	7171194	1886	1885	1886	1885	5
620	20230808	102500	7161767	1886	1886	1886	1886	0
621	20230808	102400	7161767	1886	1886	1886	1886	0
622	20230808	102300	7161767	1886	1882	1886	1882	39
623	20230808	102200	7088361	1883	1883	1883	1883	0
624	20230808	102100	7088361	1883	1883	1883	1883	0
625	20230808	102000	7088361	1883	1883	1883	1883	50
626	20230808	101900	6994211	1885	1887	1887	1885	872
627	20230808	101800	5349837	1887	1887	1887	1887	0
628	20230808	101700	5349837	1887	1887	1887	1887	0
629	20230808	101600	5349837	1887	1887	1887	1887	0
630	20230808	101500	5349837	1887	1887	1887	1887	0
631	20230808	101400	5349837	1887	1887	1887	1887	0
632	20230808	101300	5349837	1887	1891	1891	1887	1173
633	20230808	101200	3134186	1892	1893	1893	1892	173
634	20230808	101100	2806839	1918	1918	1918	1918	0
635	20230808	101000	2806839	1918	1918	1918	1918	0
636	20230808	100900	2806839	1918	1918	1918	1918	0
637	20230808	100800	2806839	1918	1918	1918	1918	0
638	20230808	100700	2806839	1918	1918	1918	1918	0
639	20230808	100600	2806839	1918	1918	1918	1918	0
640	20230808	100500	2806839	1918	1918	1918	1918	0
641	20230808	100400	2806839	1918	1918	1918	1918	0
642	20230808	100300	2806839	1918	1918	1918	1918	0
643	20230808	100200	2806839	1918	1918	1918	1918	25
644	20230808	100100	2758889	1919	1919	1919	1919	0
645	20230808	100000	2758889	1919	1919	1919	1919	0
646	20230808	095900	2758889	1919	1919	1919	1919	0
647	20230808	095800	2758889	1919	1919	1919	1919	0
648	20230808	095700	2758889	1919	1919	1919	1919	0
649	20230808	095600	2758889	1919	1919	1919	1919	0
650	20230808	095500	2758889	1919	1920	1922	1919	105
651	20230808	095400	2557171	1922	1922	1922	1922	0
652	20230808	095300	2557171	1922	1922	1922	1922	0
653	20230808	095200	2557171	1922	1922	1922	1922	0
654	20230808	095100	2557171	1922	1922	1922	1922	0
655	20230808	095000	2557171	1922	1922	1922	1922	0
656	20230808	094900	2557171	1922	1922	1922	1922	0
657	20230808	094800	2557171	1922	1922	1922	1922	0
658	20230808	094700	2557171	1922	1922	1922	1922	0
659	20230808	094600	2557171	1922	1922	1922	1922	0
660	20230808	094500	2557171	1922	1922	1922	1922	0
661	20230808	094400	2557171	1922	1922	1922	1922	0
662	20230808	094300	2557171	1922	1922	1922	1922	0
663	20230808	094200	2557171	1922	1922	1922	1922	0
664	20230808	094100	2557171	1922	1922	1922	1922	0
665	20230808	094000	2557171	1922	1922	1922	1922	0
666	20230808	093900	2557171	1922	1922	1922	1922	0
667	20230808	093800	2557171	1922	1922	1922	1922	0
668	20230808	093700	2557171	1922	1922	1922	1922	5
669	20230808	093600	2547561	1922	1922	1922	1922	0
670	20230808	093500	2547561	1922	1922	1922	1922	1
671	20230808	093400	2545639	1922	1922	1922	1922	0
672	20230808	093300	2545639	1922	1892	1922	1892	3
673	20230808	093200	2539903	1924	1924	1924	1924	0
674	20230808	093100	2539903	1924	1924	1924	1924	0
675	20230808	093000	2539903	1924	1897	1924	1897	2
676	20230808	092900	2536082	1897	1897	1897	1897	0
677	20230808	092800	2536082	1897	1897	1897	1897	20
678	20230808	092700	2498142	1927	1927	1927	1927	0
679	20230808	092600	2498142	1927	1927	1927	1927	0
680	20230808	092500	2498142	1927	1927	1927	1927	0
681	20230808	092400	2498142	1927	1927	1927	1927	0
682	20230808	092300	2498142	1927	1927	1927	1927	0
683	20230808	092200	2498142	1927	1927	1927	1927	0
684	20230808	092100	2498142	1927	1927	1927	1927	0
685	20230808	092000	2498142	1927	1927	1927	1927	0
686	20230808	091900	2498142	1927	1927	1927	1927	0
687	20230808	091800	2498142	1927	1927	1927	1927	0
688	20230808	091700	2498142	1927	1927	1927	1927	0
689	20230808	091600	2498142	1927	1927	1927	1927	0
690	20230808	091500	2498142	1927	1927	1927	1927	0
691	20230808	091400	2498142	1927	1927	1927	1927	0
692	20230808	091300	2498142	1927	1927	1927	1927	0
693	20230808	091200	2498142	1927	1927	1927	1927	0
694	20230808	091100	2498142	1927	1927	1927	1927	0
695	20230808	091000	2498142	1927	1928	1957	1927	45
696	20230808	090900	2411036	1928	1928	1928	1928	0
697	20230808	090800	2411036	1928	1928	1928	1928	0
698	20230808	090700	2411036	1928	1928	1928	1928	0
699	20230808	090600	2411036	1928	1926	1928	1926	18
700	20230808	090500	2376355	1892	1892	1892	1892	0
701	20230808	090400	2376355	1892	1892	1892	1892	7
702	20230808	090300	2363111	1886	1886	1886	1886	0
703	20230808	090200	2363111	1886	1928	1928	1885	53
704	20230808	090100	2261544	1928	1928	1928	1928	8
705	20230808	090000	2246120	1928	1928	1928	1928	424