KissMeData/023790/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185900	13121280	1876	1876	1876	1876	333
3	20230809	185800	13121280	1876	1876	1876	1876	0
4	20230809	185700	13121280	1876	1876	1876	1876	0
5	20230809	185600	13121280	1876	1876	1876	1876	0
6	20230809	185500	13121280	1876	1876	1876	1876	0
7	20230809	185400	13121280	1876	1876	1876	1876	0
8	20230809	185300	13121280	1876	1876	1876	1876	0
9	20230809	185200	13121280	1876	1876	1876	1876	0
10	20230809	185100	13121280	1876	1876	1876	1876	0
11	20230809	185000	13121280	1876	1876	1876	1876	0
12	20230809	184900	13121280	1876	1876	1876	1876	0
13	20230809	184800	13121280	1876	1876	1876	1876	0
14	20230809	184700	13121280	1876	1876	1876	1876	0
15	20230809	184600	13121280	1876	1876	1876	1876	0
16	20230809	184500	13121280	1876	1876	1876	1876	0
17	20230809	184400	13121280	1876	1876	1876	1876	0
18	20230809	184300	13121280	1876	1876	1876	1876	0
19	20230809	184200	13121280	1876	1876	1876	1876	0
20	20230809	184100	13121280	1876	1876	1876	1876	0
21	20230809	184000	13121280	1876	1876	1876	1876	0
22	20230809	183900	13121280	1876	1876	1876	1876	0
23	20230809	183800	13121280	1876	1876	1876	1876	0
24	20230809	183700	13121280	1876	1876	1876	1876	0
25	20230809	183600	13121280	1876	1876	1876	1876	0
26	20230809	183500	13121280	1876	1876	1876	1876	0
27	20230809	183400	13121280	1876	1876	1876	1876	0
28	20230809	183300	13121280	1876	1876	1876	1876	0
29	20230809	183200	13121280	1876	1876	1876	1876	0
30	20230809	183100	13121280	1876	1876	1876	1876	0
31	20230809	183000	13121280	1876	1876	1876	1876	0
32	20230809	182900	13121280	1876	1876	1876	1876	333
33	20230809	182800	13121280	1876	1876	1876	1876	0
34	20230809	182700	13121280	1876	1876	1876	1876	0
35	20230809	182600	13121280	1876	1876	1876	1876	0
36	20230809	182500	13121280	1876	1876	1876	1876	0
37	20230809	182400	13121280	1876	1876	1876	1876	0
38	20230809	182300	13121280	1876	1876	1876	1876	0
39	20230809	182200	13121280	1876	1876	1876	1876	0
40	20230809	182100	13121280	1876	1876	1876	1876	0
41	20230809	182000	13121280	1876	1876	1876	1876	0
42	20230809	181900	13121280	1876	1876	1876	1876	0
43	20230809	181800	13121280	1876	1876	1876	1876	0
44	20230809	181700	13121280	1876	1876	1876	1876	0
45	20230809	181600	13121280	1876	1876	1876	1876	0
46	20230809	181500	13121280	1876	1876	1876	1876	0
47	20230809	181400	13121280	1876	1876	1876	1876	0
48	20230809	181300	13121280	1876	1876	1876	1876	0
49	20230809	181200	13121280	1876	1876	1876	1876	0
50	20230809	181100	13121280	1876	1876	1876	1876	0
51	20230809	181000	13121280	1876	1876	1876	1876	0
52	20230809	180900	13121280	1876	1876	1876	1876	0
53	20230809	180800	13121280	1876	1876	1876	1876	0
54	20230809	180700	13121280	1876	1876	1876	1876	0
55	20230809	180600	13121280	1876	1876	1876	1876	0
56	20230809	180500	13121280	1876	1876	1876	1876	0
57	20230809	180400	13121280	1876	1876	1876	1876	0
58	20230809	180300	13121280	1876	1876	1876	1876	0
59	20230809	180200	13121280	1876	1876	1876	1876	0
60	20230809	180100	13121280	1876	1876	1876	1876	0
61	20230809	180000	13121280	1876	1876	1876	1876	0
62	20230809	175900	13121280	1876	1876	1876	1876	333
63	20230809	175800	13121280	1876	1876	1876	1876	0
64	20230809	175700	13121280	1876	1876	1876	1876	0
65	20230809	175600	13121280	1876	1876	1876	1876	0
66	20230809	175500	13121280	1876	1876	1876	1876	0
67	20230809	175400	13121280	1876	1876	1876	1876	0
68	20230809	175300	13121280	1876	1876	1876	1876	0
69	20230809	175200	13121280	1876	1876	1876	1876	0
70	20230809	175100	13121280	1876	1876	1876	1876	0
71	20230809	175000	13121280	1876	1876	1876	1876	0
72	20230809	174900	13121280	1876	1876	1876	1876	0
73	20230809	174800	13121280	1876	1876	1876	1876	0
74	20230809	174700	13121280	1876	1876	1876	1876	0
75	20230809	174600	13121280	1876	1876	1876	1876	0
76	20230809	174500	13121280	1876	1876	1876	1876	0
77	20230809	174400	13121280	1876	1876	1876	1876	0
78	20230809	174300	13121280	1876	1876	1876	1876	0
79	20230809	174200	13121280	1876	1876	1876	1876	0
80	20230809	174100	13121280	1876	1876	1876	1876	0
81	20230809	174000	13121280	1876	1876	1876	1876	0
82	20230809	173900	13121280	1876	1876	1876	1876	0
83	20230809	173800	13121280	1876	1876	1876	1876	0
84	20230809	173700	13121280	1876	1876	1876	1876	0
85	20230809	173600	13121280	1876	1876	1876	1876	0
86	20230809	173500	13121280	1876	1876	1876	1876	0
87	20230809	173400	13121280	1876	1876	1876	1876	0
88	20230809	173300	13121280	1876	1876	1876	1876	0
89	20230809	173200	13121280	1876	1876	1876	1876	0
90	20230809	173100	13121280	1876	1876	1876	1876	0
91	20230809	173000	13121280	1876	1876	1876	1876	0
92	20230809	172900	13121280	1876	1876	1876	1876	333
93	20230809	172800	13121280	1876	1876	1876	1876	0
94	20230809	172700	13121280	1876	1876	1876	1876	0
95	20230809	172600	13121280	1876	1876	1876	1876	0
96	20230809	172500	13121280	1876	1876	1876	1876	0
97	20230809	172400	13121280	1876	1876	1876	1876	0
98	20230809	172300	13121280	1876	1876	1876	1876	0
99	20230809	172200	13121280	1876	1876	1876	1876	0
100	20230809	172100	13121280	1876	1876	1876	1876	0
101	20230809	172000	13121280	1876	1876	1876	1876	0
102	20230809	171900	13121280	1876	1876	1876	1876	0
103	20230809	171800	13121280	1876	1876	1876	1876	0
104	20230809	171700	13121280	1876	1876	1876	1876	0
105	20230809	171600	13121280	1876	1876	1876	1876	0
106	20230809	171500	13121280	1876	1876	1876	1876	0
107	20230809	171400	13121280	1876	1876	1876	1876	0
108	20230809	171300	13121280	1876	1876	1876	1876	0
109	20230809	171200	13121280	1876	1876	1876	1876	0
110	20230809	171100	13121280	1876	1876	1876	1876	0
111	20230809	171000	13121280	1876	1876	1876	1876	0
112	20230809	170900	13121280	1876	1876	1876	1876	0
113	20230809	170800	13121280	1876	1876	1876	1876	0
114	20230809	170700	13121280	1876	1876	1876	1876	0
115	20230809	170600	13121280	1876	1876	1876	1876	0
116	20230809	170500	13121280	1876	1876	1876	1876	0
117	20230809	170400	13121280	1876	1876	1876	1876	0
118	20230809	170300	13121280	1876	1876	1876	1876	0
119	20230809	170200	13121280	1876	1876	1876	1876	0
120	20230809	170100	13121280	1876	1876	1876	1876	0
121	20230809	170000	13121280	1876	1876	1876	1876	0
122	20230809	165900	13121280	1876	1876	1876	1876	333
123	20230809	165800	13121280	1876	1876	1876	1876	0
124	20230809	165700	13121280	1876	1876	1876	1876	0
125	20230809	165600	13121280	1876	1876	1876	1876	0
126	20230809	165500	13121280	1876	1876	1876	1876	0
127	20230809	165400	13121280	1876	1876	1876	1876	0
128	20230809	165300	13121280	1876	1876	1876	1876	0
129	20230809	165200	13121280	1876	1876	1876	1876	0
130	20230809	165100	13121280	1876	1876	1876	1876	0
131	20230809	165000	13121280	1876	1876	1876	1876	0
132	20230809	164900	13121280	1876	1876	1876	1876	0
133	20230809	164800	13121280	1876	1876	1876	1876	0
134	20230809	164700	13121280	1876	1876	1876	1876	0
135	20230809	164600	13121280	1876	1876	1876	1876	0
136	20230809	164500	13121280	1876	1876	1876	1876	0
137	20230809	164400	13121280	1876	1876	1876	1876	0
138	20230809	164300	13121280	1876	1876	1876	1876	0
139	20230809	164200	13121280	1876	1876	1876	1876	0
140	20230809	164100	13121280	1876	1876	1876	1876	0
141	20230809	164000	13121280	1876	1876	1876	1876	0
142	20230809	163900	13121280	1876	1876	1876	1876	0
143	20230809	163800	13121280	1876	1876	1876	1876	0
144	20230809	163700	13121280	1876	1876	1876	1876	0
145	20230809	163600	13121280	1876	1876	1876	1876	0
146	20230809	163500	13121280	1876	1876	1876	1876	0
147	20230809	163400	13121280	1876	1876	1876	1876	0
148	20230809	163300	13121280	1876	1876	1876	1876	0
149	20230809	163200	13121280	1876	1876	1876	1876	0
150	20230809	163100	13121280	1876	1876	1876	1876	0
151	20230809	163000	13121280	1876	1876	1876	1876	0
152	20230809	162900	13121280	1876	1876	1876	1876	333
153	20230809	162800	13121280	1876	1876	1876	1876	0
154	20230809	162700	13121280	1876	1876	1876	1876	0
155	20230809	162600	13121280	1876	1876	1876	1876	0
156	20230809	162500	13121280	1876	1876	1876	1876	0
157	20230809	162400	13121280	1876	1876	1876	1876	0
158	20230809	162300	13121280	1876	1876	1876	1876	0
159	20230809	162200	13121280	1876	1876	1876	1876	0
160	20230809	162100	13121280	1876	1876	1876	1876	0
161	20230809	162000	13121280	1876	1876	1876	1876	0
162	20230809	161900	13121280	1876	1876	1876	1876	0
163	20230809	161800	13121280	1876	1876	1876	1876	0
164	20230809	161700	13121280	1876	1876	1876	1876	0
165	20230809	161600	13121280	1876	1876	1876	1876	0
166	20230809	161500	13121280	1876	1876	1876	1876	0
167	20230809	161400	13121280	1876	1876	1876	1876	0
168	20230809	161300	13121280	1876	1876	1876	1876	0
169	20230809	161200	13121280	1876	1876	1876	1876	0
170	20230809	161100	13121280	1876	1876	1876	1876	0
171	20230809	161000	13121280	1876	1876	1876	1876	0
172	20230809	160900	13121280	1876	1876	1876	1876	0
173	20230809	160800	13121280	1876	1876	1876	1876	0
174	20230809	160700	13121280	1876	1876	1876	1876	0
175	20230809	160600	13121280	1876	1876	1876	1876	0
176	20230809	160500	13121280	1876	1876	1876	1876	0
177	20230809	160400	13121280	1876	1876	1876	1876	0
178	20230809	160300	13121280	1876	1876	1876	1876	0
179	20230809	160200	13121280	1876	1876	1876	1876	0
180	20230809	160100	13121280	1876	1876	1876	1876	0
181	20230809	160000	13121280	1876	1876	1876	1876	0
182	20230809	155900	13121280	1876	1876	1876	1876	333
183	20230809	155800	13121280	1876	1876	1876	1876	0
184	20230809	155700	13121280	1876	1876	1876	1876	0
185	20230809	155600	13121280	1876	1876	1876	1876	0
186	20230809	155500	13121280	1876	1876	1876	1876	0
187	20230809	155400	13121280	1876	1876	1876	1876	0
188	20230809	155300	13121280	1876	1876	1876	1876	0
189	20230809	155200	13121280	1876	1876	1876	1876	0
190	20230809	155100	13121280	1876	1876	1876	1876	0
191	20230809	155000	13121280	1876	1876	1876	1876	0
192	20230809	154900	13121280	1876	1876	1876	1876	0
193	20230809	154800	13121280	1876	1876	1876	1876	0
194	20230809	154700	13121280	1876	1876	1876	1876	0
195	20230809	154600	13121280	1876	1876	1876	1876	0
196	20230809	154500	13121280	1876	1876	1876	1876	0
197	20230809	154400	13121280	1876	1876	1876	1876	0
198	20230809	154300	13121280	1876	1876	1876	1876	0
199	20230809	154200	13121280	1876	1876	1876	1876	0
200	20230809	154100	13121280	1876	1876	1876	1876	0
201	20230809	154000	13121280	1876	1876	1876	1876	0
202	20230809	153900	13121280	1876	1876	1876	1876	0
203	20230809	153800	13121280	1876	1876	1876	1876	0
204	20230809	153700	13121280	1876	1876	1876	1876	0
205	20230809	153600	13121280	1876	1876	1876	1876	0
206	20230809	153500	13121280	1876	1876	1876	1876	0
207	20230809	153400	13121280	1876	1876	1876	1876	0
208	20230809	153300	13121280	1876	1876	1876	1876	0
209	20230809	153200	13121280	1876	1876	1876	1876	0
210	20230809	153100	13121280	1876	1876	1876	1876	0
211	20230809	153000	13121280	1876	1876	1876	1876	333
212	20230809	152900	12496572	1876	1876	1876	1876	0
213	20230809	152800	12496572	1876	1876	1876	1876	0
214	20230809	152700	12496572	1876	1876	1876	1876	0
215	20230809	152600	12496572	1876	1876	1876	1876	0
216	20230809	152500	12496572	1876	1876	1876	1876	0
217	20230809	152400	12496572	1876	1876	1876	1876	0
218	20230809	152300	12496572	1876	1876	1876	1876	0
219	20230809	152200	12496572	1876	1876	1876	1876	0
220	20230809	152100	12496572	1876	1876	1876	1876	0
221	20230809	152000	12496572	1876	1876	1876	1876	0
222	20230809	151900	12496572	1876	1876	1876	1876	0
223	20230809	151800	12496572	1876	1876	1876	1876	0
224	20230809	151700	12496572	1876	1876	1876	1876	0
225	20230809	151600	12496572	1876	1876	1876	1876	0
226	20230809	151500	12496572	1876	1876	1876	1876	0
227	20230809	151400	12496572	1876	1876	1876	1876	0
228	20230809	151300	12496572	1876	1876	1876	1876	0
229	20230809	151200	12496572	1876	1876	1876	1876	0
230	20230809	151100	12496572	1876	1876	1876	1876	0
231	20230809	151000	12496572	1876	1876	1876	1876	0
232	20230809	150900	12496572	1876	1876	1876	1876	0
233	20230809	150800	12496572	1876	1876	1876	1876	0
234	20230809	150700	12496572	1876	1876	1876	1876	0
235	20230809	150600	12496572	1876	1876	1876	1876	0
236	20230809	150500	12496572	1876	1876	1876	1876	0
237	20230809	150400	12496572	1876	1876	1876	1876	20
238	20230809	150300	12459052	1876	1876	1876	1876	0
239	20230809	150200	12459052	1876	1876	1876	1876	0
240	20230809	150100	12459052	1876	1876	1876	1876	0
241	20230809	150000	12459052	1876	1876	1876	1876	0
242	20230809	145900	12459052	1876	1876	1876	1876	0
243	20230809	145800	12459052	1876	1876	1876	1876	0
244	20230809	145700	12459052	1876	1876	1876	1876	0
245	20230809	145600	12459052	1876	1876	1876	1876	0
246	20230809	145500	12459052	1876	1876	1876	1876	0
247	20230809	145400	12459052	1876	1876	1876	1876	0
248	20230809	145300	12459052	1876	1876	1876	1876	0
249	20230809	145200	12459052	1876	1876	1876	1876	0
250	20230809	145100	12459052	1876	1876	1876	1876	0
251	20230809	145000	12459052	1876	1876	1876	1876	0
252	20230809	144900	12459052	1876	1876	1876	1876	0
253	20230809	144800	12459052	1876	1876	1876	1876	0
254	20230809	144700	12459052	1876	1876	1876	1876	0
255	20230809	144600	12459052	1876	1876	1876	1876	0
256	20230809	144500	12459052	1876	1875	1876	1875	81
257	20230809	144400	12307171	1875	1875	1875	1875	1
258	20230809	144300	12305296	1875	1875	1875	1875	0
259	20230809	144200	12305296	1875	1875	1875	1875	0
260	20230809	144100	12305296	1875	1875	1875	1875	0
261	20230809	144000	12305296	1875	1875	1875	1875	0
262	20230809	143900	12305296	1875	1875	1875	1875	0
263	20230809	143800	12305296	1875	1875	1875	1875	0
264	20230809	143700	12305296	1875	1875	1875	1875	0
265	20230809	143600	12305296	1875	1875	1875	1875	0
266	20230809	143500	12305296	1875	1875	1875	1875	0
267	20230809	143400	12305296	1875	1875	1875	1875	0
268	20230809	143300	12305296	1875	1875	1875	1875	3
269	20230809	143200	12299671	1875	1875	1875	1875	0
270	20230809	143100	12299671	1875	1875	1875	1875	2
271	20230809	143000	12295921	1875	1875	1875	1875	0
272	20230809	142900	12295921	1875	1875	1875	1875	0
273	20230809	142800	12295921	1875	1875	1875	1875	0
274	20230809	142700	12295921	1875	1875	1875	1875	19
275	20230809	142600	12260296	1873	1873	1873	1873	9
276	20230809	142500	12243439	1873	1873	1873	1873	0
277	20230809	142400	12243439	1873	1873	1873	1873	0
278	20230809	142300	12243439	1873	1873	1873	1873	10
279	20230809	142200	12224709	1871	1871	1871	1871	0
280	20230809	142100	12224709	1871	1871	1871	1871	0
281	20230809	142000	12224709	1871	1871	1871	1871	0
282	20230809	141900	12224709	1871	1871	1871	1871	0
283	20230809	141800	12224709	1871	1871	1871	1871	1
284	20230809	141700	12222838	1871	1871	1871	1871	0
285	20230809	141600	12222838	1871	1871	1871	1871	0
286	20230809	141500	12222838	1871	1871	1871	1871	1
287	20230809	141400	12220967	1873	1873	1873	1873	0
288	20230809	141300	12220967	1873	1873	1873	1873	0
289	20230809	141200	12220967	1873	1873	1873	1873	0
290	20230809	141100	12220967	1873	1873	1873	1873	0
291	20230809	141000	12220967	1873	1871	1873	1871	2
292	20230809	140900	12217223	1869	1869	1869	1869	0
293	20230809	140800	12217223	1869	1869	1869	1869	0
294	20230809	140700	12217223	1869	1869	1869	1869	22
295	20230809	140600	12176105	1869	1869	1869	1869	12
296	20230809	140500	12153677	1871	1870	1871	1870	314
297	20230809	140400	11566495	1871	1871	1871	1871	575
298	20230809	140300	10490670	1873	1873	1873	1873	0
299	20230809	140200	10490670	1873	1873	1873	1873	0
300	20230809	140100	10490670	1873	1873	1873	1873	0
301	20230809	140000	10490670	1873	1873	1873	1873	0
302	20230809	135900	10490670	1873	1873	1873	1873	0
303	20230809	135800	10490670	1873	1874	1874	1872	122
304	20230809	135700	10262160	1875	1875	1875	1875	0
305	20230809	135600	10262160	1875	1875	1875	1875	0
306	20230809	135500	10262160	1875	1875	1875	1875	0
307	20230809	135400	10262160	1875	1875	1875	1875	0
308	20230809	135300	10262160	1875	1875	1875	1875	0
309	20230809	135200	10262160	1875	1875	1875	1875	0
310	20230809	135100	10262160	1875	1875	1875	1875	0
311	20230809	135000	10262160	1875	1875	1875	1875	0
312	20230809	134900	10262160	1875	1876	1876	1875	167
313	20230809	134800	9948873	1876	1876	1876	1876	0
314	20230809	134700	9948873	1876	1876	1876	1876	0
315	20230809	134600	9948873	1876	1876	1876	1876	0
316	20230809	134500	9948873	1876	1876	1876	1876	0
317	20230809	134400	9948873	1876	1876	1876	1876	0
318	20230809	134300	9948873	1876	1876	1876	1876	0
319	20230809	134200	9948873	1876	1876	1876	1876	0
320	20230809	134100	9948873	1876	1876	1876	1876	0
321	20230809	134000	9948873	1876	1876	1876	1876	0
322	20230809	133900	9948873	1876	1876	1876	1876	0
323	20230809	133800	9948873	1876	1876	1876	1876	0
324	20230809	133700	9948873	1876	1876	1876	1876	0
325	20230809	133600	9948873	1876	1876	1876	1876	0
326	20230809	133500	9948873	1876	1876	1876	1876	0
327	20230809	133400	9948873	1876	1876	1876	1876	0
328	20230809	133300	9948873	1876	1876	1876	1876	0
329	20230809	133200	9948873	1876	1876	1876	1876	0
330	20230809	133100	9948873	1876	1876	1876	1876	0
331	20230809	133000	9948873	1876	1876	1876	1876	0
332	20230809	132900	9948873	1876	1876	1876	1876	0
333	20230809	132800	9948873	1876	1876	1876	1876	0
334	20230809	132700	9948873	1876	1876	1876	1876	0
335	20230809	132600	9948873	1876	1876	1876	1876	0
336	20230809	132500	9948873	1876	1876	1876	1876	0
337	20230809	132400	9948873	1876	1876	1876	1876	0
338	20230809	132300	9948873	1876	1876	1876	1876	0
339	20230809	132200	9948873	1876	1876	1876	1876	0
340	20230809	132100	9948873	1876	1876	1876	1876	0
341	20230809	132000	9948873	1876	1876	1876	1876	0
342	20230809	131900	9948873	1876	1876	1876	1876	1
343	20230809	131800	9946997	1876	1876	1876	1876	0
344	20230809	131700	9946997	1876	1876	1876	1876	0
345	20230809	131600	9946997	1876	1876	1876	1876	0
346	20230809	131500	9946997	1876	1876	1876	1876	0
347	20230809	131400	9946997	1876	1876	1876	1876	0
348	20230809	131300	9946997	1876	1876	1876	1876	0
349	20230809	131200	9946997	1876	1876	1876	1876	0
350	20230809	131100	9946997	1876	1876	1876	1876	0
351	20230809	131000	9946997	1876	1876	1876	1876	0
352	20230809	130900	9946997	1876	1876	1876	1876	0
353	20230809	130800	9946997	1876	1876	1876	1876	0
354	20230809	130700	9946997	1876	1876	1876	1876	0
355	20230809	130600	9946997	1876	1876	1876	1876	0
356	20230809	130500	9946997	1876	1876	1876	1876	0
357	20230809	130400	9946997	1876	1876	1876	1876	0
358	20230809	130300	9946997	1876	1876	1876	1876	0
359	20230809	130200	9946997	1876	1876	1876	1876	0
360	20230809	130100	9946997	1876	1876	1876	1876	0
361	20230809	130000	9946997	1876	1876	1876	1876	0
362	20230809	125900	9946997	1876	1876	1876	1876	0
363	20230809	125800	9946997	1876	1876	1876	1876	0
364	20230809	125700	9946997	1876	1876	1876	1876	0
365	20230809	125600	9946997	1876	1876	1876	1876	0
366	20230809	125500	9946997	1876	1876	1876	1876	0
367	20230809	125400	9946997	1876	1876	1876	1876	0
368	20230809	125300	9946997	1876	1876	1876	1876	0
369	20230809	125200	9946997	1876	1876	1876	1876	0
370	20230809	125100	9946997	1876	1876	1876	1876	0
371	20230809	125000	9946997	1876	1876	1876	1876	0
372	20230809	124900	9946997	1876	1876	1876	1876	0
373	20230809	124800	9946997	1876	1876	1876	1876	0
374	20230809	124700	9946997	1876	1876	1876	1876	0
375	20230809	124600	9946997	1876	1876	1876	1876	0
376	20230809	124500	9946997	1876	1876	1876	1876	0
377	20230809	124400	9946997	1876	1876	1876	1876	0
378	20230809	124300	9946997	1876	1876	1876	1876	0
379	20230809	124200	9946997	1876	1876	1876	1876	0
380	20230809	124100	9946997	1876	1876	1876	1876	0
381	20230809	124000	9946997	1876	1876	1876	1876	0
382	20230809	123900	9946997	1876	1876	1876	1876	0
383	20230809	123800	9946997	1876	1876	1876	1876	0
384	20230809	123700	9946997	1876	1876	1876	1876	0
385	20230809	123600	9946997	1876	1876	1876	1876	0
386	20230809	123500	9946997	1876	1876	1876	1876	0
387	20230809	123400	9946997	1876	1876	1876	1876	0
388	20230809	123300	9946997	1876	1876	1876	1876	0
389	20230809	123200	9946997	1876	1876	1876	1876	0
390	20230809	123100	9946997	1876	1876	1876	1876	1
391	20230809	123000	9945121	1879	1879	1879	1879	4
392	20230809	122900	9937605	1876	1876	1876	1876	1
393	20230809	122800	9935729	1871	1871	1871	1871	0
394	20230809	122700	9935729	1871	1871	1871	1871	0
395	20230809	122600	9935729	1871	1871	1871	1871	0
396	20230809	122500	9935729	1871	1871	1871	1871	0
397	20230809	122400	9935729	1871	1876	1876	1871	1356
398	20230809	122300	7396594	1877	1879	1879	1877	104
399	20230809	122200	7201282	1881	1881	1881	1881	0
400	20230809	122100	7201282	1881	1881	1881	1881	0
401	20230809	122000	7201282	1881	1881	1881	1881	0
402	20230809	121900	7201282	1881	1881	1881	1881	0
403	20230809	121800	7201282	1881	1881	1881	1881	0
404	20230809	121700	7201282	1881	1881	1881	1881	0
405	20230809	121600	7201282	1881	1881	1881	1881	0
406	20230809	121500	7201282	1881	1881	1881	1881	0
407	20230809	121400	7201282	1881	1881	1881	1881	0
408	20230809	121300	7201282	1881	1881	1881	1881	0
409	20230809	121200	7201282	1881	1881	1881	1881	0
410	20230809	121100	7201282	1881	1881	1881	1881	0
411	20230809	121000	7201282	1881	1881	1881	1881	0
412	20230809	120900	7201282	1881	1881	1881	1881	0
413	20230809	120800	7201282	1881	1881	1881	1881	0
414	20230809	120700	7201282	1881	1881	1881	1881	0
415	20230809	120600	7201282	1881	1881	1881	1881	0
416	20230809	120500	7201282	1881	1881	1881	1881	0
417	20230809	120400	7201282	1881	1881	1881	1881	0
418	20230809	120300	7201282	1881	1881	1881	1881	0
419	20230809	120200	7201282	1881	1881	1881	1881	0
420	20230809	120100	7201282	1881	1881	1881	1881	0
421	20230809	120000	7201282	1881	1881	1881	1881	0
422	20230809	115900	7201282	1881	1881	1881	1881	1
423	20230809	115800	7199401	1881	1881	1881	1881	0
424	20230809	115700	7199401	1881	1881	1881	1881	0
425	20230809	115600	7199401	1881	1881	1881	1881	11
426	20230809	115500	7178710	1881	1881	1881	1881	0
427	20230809	115400	7178710	1881	1881	1881	1881	0
428	20230809	115300	7178710	1881	1881	1881	1881	0
429	20230809	115200	7178710	1881	1881	1881	1881	0
430	20230809	115100	7178710	1881	1881	1881	1881	0
431	20230809	115000	7178710	1881	1881	1881	1881	0
432	20230809	114900	7178710	1881	1881	1881	1881	0
433	20230809	114800	7178710	1881	1881	1881	1881	0
434	20230809	114700	7178710	1881	1881	1881	1881	0
435	20230809	114600	7178710	1881	1881	1881	1881	0
436	20230809	114500	7178710	1881	1881	1881	1881	0
437	20230809	114400	7178710	1881	1881	1881	1881	0
438	20230809	114300	7178710	1881	1881	1881	1881	0
439	20230809	114200	7178710	1881	1881	1881	1881	0
440	20230809	114100	7178710	1881	1881	1881	1881	0
441	20230809	114000	7178710	1881	1881	1881	1881	0
442	20230809	113900	7178710	1881	1881	1881	1881	0
443	20230809	113800	7178710	1881	1881	1881	1881	0
444	20230809	113700	7178710	1881	1881	1881	1881	0
445	20230809	113600	7178710	1881	1881	1881	1881	0
446	20230809	113500	7178710	1881	1881	1881	1881	0
447	20230809	113400	7178710	1881	1881	1881	1881	1
448	20230809	113300	7176829	1894	1894	1894	1894	0
449	20230809	113200	7176829	1894	1894	1894	1894	0
450	20230809	113100	7176829	1894	1894	1894	1894	0
451	20230809	113000	7176829	1894	1894	1894	1894	0
452	20230809	112900	7176829	1894	1894	1894	1894	0
453	20230809	112800	7176829	1894	1894	1894	1894	0
454	20230809	112700	7176829	1894	1894	1894	1894	0
455	20230809	112600	7176829	1894	1894	1894	1894	0
456	20230809	112500	7176829	1894	1894	1894	1894	0
457	20230809	112400	7176829	1894	1881	1894	1881	3
458	20230809	112300	7171160	1895	1895	1895	1895	0
459	20230809	112200	7171160	1895	1895	1895	1895	0
460	20230809	112100	7171160	1895	1895	1895	1895	0
461	20230809	112000	7171160	1895	1895	1895	1895	0
462	20230809	111900	7171160	1895	1895	1895	1895	0
463	20230809	111800	7171160	1895	1895	1895	1895	0
464	20230809	111700	7171160	1895	1881	1895	1881	100
465	20230809	111600	6981674	1895	1895	1895	1895	0
466	20230809	111500	6981674	1895	1895	1895	1895	0
467	20230809	111400	6981674	1895	1895	1895	1895	0
468	20230809	111300	6981674	1895	1878	1895	1878	10
469	20230809	111200	6962812	1876	1876	1876	1876	0
470	20230809	111100	6962812	1876	1876	1876	1876	0
471	20230809	111000	6962812	1876	1876	1876	1876	0
472	20230809	110900	6962812	1876	1876	1876	1876	0
473	20230809	110800	6962812	1876	1876	1876	1876	0
474	20230809	110700	6962812	1876	1876	1876	1876	0
475	20230809	110600	6962812	1876	1876	1876	1876	0
476	20230809	110500	6962812	1876	1876	1876	1876	0
477	20230809	110400	6962812	1876	1876	1876	1876	0
478	20230809	110300	6962812	1876	1876	1876	1876	0
479	20230809	110200	6962812	1876	1876	1876	1876	0
480	20230809	110100	6962812	1876	1876	1876	1876	0
481	20230809	110000	6962812	1876	1876	1876	1876	0
482	20230809	105900	6962812	1876	1876	1876	1876	0
483	20230809	105800	6962812	1876	1876	1876	1876	0
484	20230809	105700	6962812	1876	1876	1876	1876	0
485	20230809	105600	6962812	1876	1876	1876	1876	1
486	20230809	105500	6960936	1876	1876	1876	1876	100
487	20230809	105400	6773336	1876	1876	1876	1876	0
488	20230809	105300	6773336	1876	1876	1876	1876	0
489	20230809	105200	6773336	1876	1876	1876	1876	0
490	20230809	105100	6773336	1876	1876	1876	1876	0
491	20230809	105000	6773336	1876	1876	1876	1876	0
492	20230809	104900	6773336	1876	1876	1876	1876	0
493	20230809	104800	6773336	1876	1876	1876	1876	0
494	20230809	104700	6773336	1876	1876	1876	1876	0
495	20230809	104600	6773336	1876	1876	1876	1876	73
496	20230809	104500	6636388	1877	1877	1877	1877	52
497	20230809	104400	6538784	1877	1877	1877	1877	0
498	20230809	104300	6538784	1877	1877	1877	1877	0
499	20230809	104200	6538784	1877	1877	1877	1877	50
500	20230809	104100	6444934	1875	1875	1875	1875	0
501	20230809	104000	6444934	1875	1875	1875	1875	0
502	20230809	103900	6444934	1875	1875	1875	1875	0
503	20230809	103800	6444934	1875	1875	1875	1875	0
504	20230809	103700	6444934	1875	1875	1875	1875	0
505	20230809	103600	6444934	1875	1875	1875	1875	0
506	20230809	103500	6444934	1875	1875	1875	1875	4
507	20230809	103400	6437434	1877	1877	1877	1877	0
508	20230809	103300	6437434	1877	1877	1877	1877	0
509	20230809	103200	6437434	1877	1877	1877	1877	0
510	20230809	103100	6437434	1877	1877	1877	1877	0
511	20230809	103000	6437434	1877	1877	1877	1877	0
512	20230809	102900	6437434	1877	1877	1877	1877	0
513	20230809	102800	6437434	1877	1877	1877	1877	0
514	20230809	102700	6437434	1877	1877	1877	1877	0
515	20230809	102600	6437434	1877	1877	1877	1877	0
516	20230809	102500	6437434	1877	1877	1877	1877	0
517	20230809	102400	6437434	1877	1877	1877	1877	0
518	20230809	102300	6437434	1877	1877	1877	1877	230
519	20230809	102200	6005724	1877	1877	1877	1877	0
520	20230809	102100	6005724	1877	1877	1877	1877	39
521	20230809	102000	5932521	1877	1877	1877	1877	0
522	20230809	101900	5932521	1877	1877	1877	1877	0
523	20230809	101800	5932521	1877	1877	1877	1877	0
524	20230809	101700	5932521	1877	1877	1877	1877	100
525	20230809	101600	5744821	1877	1877	1877	1877	0
526	20230809	101500	5744821	1877	1877	1877	1877	30
527	20230809	101400	5688511	1877	1877	1877	1877	1
528	20230809	101300	5686634	1877	1877	1877	1877	0
529	20230809	101200	5686634	1877	1877	1877	1877	0
530	20230809	101100	5686634	1877	1877	1877	1877	0
531	20230809	101000	5686634	1877	1877	1877	1877	0
532	20230809	100900	5686634	1877	1877	1877	1877	0
533	20230809	100800	5686634	1877	1877	1877	1877	0
534	20230809	100700	5686634	1877	1877	1877	1877	0
535	20230809	100600	5686634	1877	1877	1877	1877	0
536	20230809	100500	5686634	1877	1877	1877	1877	0
537	20230809	100400	5686634	1877	1877	1877	1877	0
538	20230809	100300	5686634	1877	1877	1877	1877	0
539	20230809	100200	5686634	1877	1877	1877	1877	0
540	20230809	100100	5686634	1877	1877	1877	1877	0
541	20230809	100000	5686634	1877	1877	1877	1877	0
542	20230809	095900	5686634	1877	1877	1877	1877	0
543	20230809	095800	5686634	1877	1877	1877	1877	79
544	20230809	095700	5538351	1876	1876	1876	1876	0
545	20230809	095600	5538351	1876	1876	1876	1876	0
546	20230809	095500	5538351	1876	1876	1876	1876	0
547	20230809	095400	5538351	1876	1876	1876	1876	0
548	20230809	095300	5538351	1876	1876	1876	1876	0
549	20230809	095200	5538351	1876	1876	1876	1876	0
550	20230809	095100	5538351	1876	1876	1876	1876	0
551	20230809	095000	5538351	1876	1876	1876	1876	0
552	20230809	094900	5538351	1876	1876	1876	1876	0
553	20230809	094800	5538351	1876	1876	1876	1876	0
554	20230809	094700	5538351	1876	1876	1876	1876	0
555	20230809	094600	5538351	1876	1876	1876	1876	100
556	20230809	094500	5350751	1876	1876	1876	1876	0
557	20230809	094400	5350751	1876	1876	1876	1876	0
558	20230809	094300	5350751	1876	1876	1876	1876	0
559	20230809	094200	5350751	1876	1876	1876	1876	0
560	20230809	094100	5350751	1876	1876	1876	1876	0
561	20230809	094000	5350751	1876	1876	1876	1876	0
562	20230809	093900	5350751	1876	1876	1876	1876	0
563	20230809	093800	5350751	1876	1876	1876	1876	1
564	20230809	093700	5348875	1889	1889	1889	1889	0
565	20230809	093600	5348875	1889	1876	1889	1876	4
566	20230809	093500	5341345	1876	1876	1876	1876	0
567	20230809	093400	5341345	1876	1876	1876	1876	2
568	20230809	093300	5337593	1876	1876	1876	1876	0
569	20230809	093200	5337593	1876	1876	1876	1876	0
570	20230809	093100	5337593	1876	1873	1876	1873	2
571	20230809	093000	5333844	1873	1873	1873	1873	2
572	20230809	092900	5330098	1873	1873	1873	1873	0
573	20230809	092800	5330098	1873	1873	1873	1873	0
574	20230809	092700	5330098	1873	1873	1873	1873	0
575	20230809	092600	5330098	1873	1873	1873	1873	0
576	20230809	092500	5330098	1873	1873	1873	1873	24
577	20230809	092400	5285146	1873	1873	1873	1873	0
578	20230809	092300	5285146	1873	1873	1873	1873	0
579	20230809	092200	5285146	1873	1873	1873	1873	0
580	20230809	092100	5285146	1873	1873	1873	1873	0
581	20230809	092000	5285146	1873	1873	1873	1873	0
582	20230809	091900	5285146	1873	1873	1873	1873	1
583	20230809	091800	5283273	1870	1870	1870	1870	0
584	20230809	091700	5283273	1870	1870	1870	1870	0
585	20230809	091600	5283273	1870	1870	1870	1870	0
586	20230809	091500	5283273	1870	1870	1870	1870	0
587	20230809	091400	5283273	1870	1870	1870	1870	0
588	20230809	091300	5283273	1870	1870	1870	1870	0
589	20230809	091200	5283273	1870	1870	1870	1870	0
590	20230809	091100	5283273	1870	1870	1870	1870	0
591	20230809	091000	5283273	1870	1870	1870	1870	44
592	20230809	090900	5200993	1872	1872	1872	1872	0
593	20230809	090800	5200993	1872	1872	1872	1872	0
594	20230809	090700	5200993	1872	1872	1872	1872	0
595	20230809	090600	5200993	1872	1872	1872	1872	0
596	20230809	090500	5200993	1872	1872	1872	1872	0
597	20230809	090400	5200993	1872	1872	1872	1872	0
598	20230809	090300	5200993	1872	1875	1875	1872	22
599	20230809	090200	5159786	1878	1880	1880	1878	1825
600	20230809	090100	1728788	1880	1881	1881	1880	576
601	20230809	090000	645692	1884	1888	1888	1884	342