KissMeData/040610/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191200	26801296	1678	1678	1678	1678	1050
3	20230823	191100	26801296	1678	1678	1678	1678	0
4	20230823	191000	26801296	1678	1678	1678	1678	0
5	20230823	190900	26801296	1678	1678	1678	1678	0
6	20230823	190800	26801296	1678	1678	1678	1678	0
7	20230823	190700	26801296	1678	1678	1678	1678	0
8	20230823	190600	26801296	1678	1678	1678	1678	0
9	20230823	190500	26801296	1678	1678	1678	1678	0
10	20230823	190400	26801296	1678	1678	1678	1678	0
11	20230823	190300	26801296	1678	1678	1678	1678	0
12	20230823	190200	26801296	1678	1678	1678	1678	0
13	20230823	190100	26801296	1678	1678	1678	1678	0
14	20230823	190000	26801296	1678	1678	1678	1678	0
15	20230823	185900	26801296	1678	1678	1678	1678	0
16	20230823	185800	26801296	1678	1678	1678	1678	0
17	20230823	185700	26801296	1678	1678	1678	1678	0
18	20230823	185600	26801296	1678	1678	1678	1678	0
19	20230823	185500	26801296	1678	1678	1678	1678	0
20	20230823	185400	26801296	1678	1678	1678	1678	0
21	20230823	185300	26801296	1678	1678	1678	1678	0
22	20230823	185200	26801296	1678	1678	1678	1678	0
23	20230823	185100	26801296	1678	1678	1678	1678	0
24	20230823	185000	26801296	1678	1678	1678	1678	0
25	20230823	184900	26801296	1678	1678	1678	1678	0
26	20230823	184800	26801296	1678	1678	1678	1678	0
27	20230823	184700	26801296	1678	1678	1678	1678	0
28	20230823	184600	26801296	1678	1678	1678	1678	0
29	20230823	184500	26801296	1678	1678	1678	1678	0
30	20230823	184400	26801296	1678	1678	1678	1678	0
31	20230823	184300	26801296	1678	1678	1678	1678	0
32	20230823	184200	26801296	1678	1678	1678	1678	1050
33	20230823	184100	26801296	1678	1678	1678	1678	0
34	20230823	184000	26801296	1678	1678	1678	1678	0
35	20230823	183900	26801296	1678	1678	1678	1678	0
36	20230823	183800	26801296	1678	1678	1678	1678	0
37	20230823	183700	26801296	1678	1678	1678	1678	0
38	20230823	183600	26801296	1678	1678	1678	1678	0
39	20230823	183500	26801296	1678	1678	1678	1678	0
40	20230823	183400	26801296	1678	1678	1678	1678	0
41	20230823	183300	26801296	1678	1678	1678	1678	0
42	20230823	183200	26801296	1678	1678	1678	1678	0
43	20230823	183100	26801296	1678	1678	1678	1678	0
44	20230823	183000	26801296	1678	1678	1678	1678	0
45	20230823	182900	26801296	1678	1678	1678	1678	0
46	20230823	182800	26801296	1678	1678	1678	1678	0
47	20230823	182700	26801296	1678	1678	1678	1678	0
48	20230823	182600	26801296	1678	1678	1678	1678	0
49	20230823	182500	26801296	1678	1678	1678	1678	0
50	20230823	182400	26801296	1678	1678	1678	1678	0
51	20230823	182300	26801296	1678	1678	1678	1678	0
52	20230823	182200	26801296	1678	1678	1678	1678	0
53	20230823	182100	26801296	1678	1678	1678	1678	0
54	20230823	182000	26801296	1678	1678	1678	1678	0
55	20230823	181900	26801296	1678	1678	1678	1678	0
56	20230823	181800	26801296	1678	1678	1678	1678	0
57	20230823	181700	26801296	1678	1678	1678	1678	0
58	20230823	181600	26801296	1678	1678	1678	1678	0
59	20230823	181500	26801296	1678	1678	1678	1678	0
60	20230823	181400	26801296	1678	1678	1678	1678	0
61	20230823	181300	26801296	1678	1678	1678	1678	0
62	20230823	181200	26801296	1678	1678	1678	1678	1050
63	20230823	181100	26801296	1678	1678	1678	1678	0
64	20230823	181000	26801296	1678	1678	1678	1678	0
65	20230823	180900	26801296	1678	1678	1678	1678	0
66	20230823	180800	26801296	1678	1678	1678	1678	0
67	20230823	180700	26801296	1678	1678	1678	1678	0
68	20230823	180600	26801296	1678	1678	1678	1678	0
69	20230823	180500	26801296	1678	1678	1678	1678	0
70	20230823	180400	26801296	1678	1678	1678	1678	0
71	20230823	180300	26801296	1678	1678	1678	1678	0
72	20230823	180200	26801296	1678	1678	1678	1678	0
73	20230823	180100	26801296	1678	1678	1678	1678	0
74	20230823	180000	26801296	1678	1678	1678	1678	0
75	20230823	175900	26801296	1678	1678	1678	1678	0
76	20230823	175800	26801296	1678	1678	1678	1678	0
77	20230823	175700	26801296	1678	1678	1678	1678	0
78	20230823	175600	26801296	1678	1678	1678	1678	0
79	20230823	175500	26801296	1678	1678	1678	1678	0
80	20230823	175400	26801296	1678	1678	1678	1678	0
81	20230823	175300	26801296	1678	1678	1678	1678	0
82	20230823	175200	26801296	1678	1678	1678	1678	0
83	20230823	175100	26801296	1678	1678	1678	1678	0
84	20230823	175000	26801296	1678	1678	1678	1678	0
85	20230823	174900	26801296	1678	1678	1678	1678	0
86	20230823	174800	26801296	1678	1678	1678	1678	0
87	20230823	174700	26801296	1678	1678	1678	1678	0
88	20230823	174600	26801296	1678	1678	1678	1678	0
89	20230823	174500	26801296	1678	1678	1678	1678	0
90	20230823	174400	26801296	1678	1678	1678	1678	0
91	20230823	174300	26801296	1678	1678	1678	1678	0
92	20230823	174200	26801296	1678	1678	1678	1678	1050
93	20230823	174100	26801296	1678	1678	1678	1678	0
94	20230823	174000	26801296	1678	1678	1678	1678	0
95	20230823	173900	26801296	1678	1678	1678	1678	0
96	20230823	173800	26801296	1678	1678	1678	1678	0
97	20230823	173700	26801296	1678	1678	1678	1678	0
98	20230823	173600	26801296	1678	1678	1678	1678	0
99	20230823	173500	26801296	1678	1678	1678	1678	0
100	20230823	173400	26801296	1678	1678	1678	1678	0
101	20230823	173300	26801296	1678	1678	1678	1678	0
102	20230823	173200	26801296	1678	1678	1678	1678	0
103	20230823	173100	26801296	1678	1678	1678	1678	0
104	20230823	173000	26801296	1678	1678	1678	1678	0
105	20230823	172900	26801296	1678	1678	1678	1678	0
106	20230823	172800	26801296	1678	1678	1678	1678	0
107	20230823	172700	26801296	1678	1678	1678	1678	0
108	20230823	172600	26801296	1678	1678	1678	1678	0
109	20230823	172500	26801296	1678	1678	1678	1678	0
110	20230823	172400	26801296	1678	1678	1678	1678	0
111	20230823	172300	26801296	1678	1678	1678	1678	0
112	20230823	172200	26801296	1678	1678	1678	1678	0
113	20230823	172100	26801296	1678	1678	1678	1678	0
114	20230823	172000	26801296	1678	1678	1678	1678	0
115	20230823	171900	26801296	1678	1678	1678	1678	0
116	20230823	171800	26801296	1678	1678	1678	1678	0
117	20230823	171700	26801296	1678	1678	1678	1678	0
118	20230823	171600	26801296	1678	1678	1678	1678	0
119	20230823	171500	26801296	1678	1678	1678	1678	0
120	20230823	171400	26801296	1678	1678	1678	1678	0
121	20230823	171300	26801296	1678	1678	1678	1678	0
122	20230823	171200	26801296	1678	1678	1678	1678	1050
123	20230823	171100	26801296	1678	1678	1678	1678	0
124	20230823	171000	26801296	1678	1678	1678	1678	0
125	20230823	170900	26801296	1678	1678	1678	1678	0
126	20230823	170800	26801296	1678	1678	1678	1678	0
127	20230823	170700	26801296	1678	1678	1678	1678	0
128	20230823	170600	26801296	1678	1678	1678	1678	0
129	20230823	170500	26801296	1678	1678	1678	1678	0
130	20230823	170400	26801296	1678	1678	1678	1678	0
131	20230823	170300	26801296	1678	1678	1678	1678	0
132	20230823	170200	26801296	1678	1678	1678	1678	0
133	20230823	170100	26801296	1678	1678	1678	1678	0
134	20230823	170000	26801296	1678	1678	1678	1678	0
135	20230823	165900	26801296	1678	1678	1678	1678	0
136	20230823	165800	26801296	1678	1678	1678	1678	0
137	20230823	165700	26801296	1678	1678	1678	1678	0
138	20230823	165600	26801296	1678	1678	1678	1678	0
139	20230823	165500	26801296	1678	1678	1678	1678	0
140	20230823	165400	26801296	1678	1678	1678	1678	0
141	20230823	165300	26801296	1678	1678	1678	1678	0
142	20230823	165200	26801296	1678	1678	1678	1678	0
143	20230823	165100	26801296	1678	1678	1678	1678	0
144	20230823	165000	26801296	1678	1678	1678	1678	0
145	20230823	164900	26801296	1678	1678	1678	1678	0
146	20230823	164800	26801296	1678	1678	1678	1678	0
147	20230823	164700	26801296	1678	1678	1678	1678	0
148	20230823	164600	26801296	1678	1678	1678	1678	0
149	20230823	164500	26801296	1678	1678	1678	1678	0
150	20230823	164400	26801296	1678	1678	1678	1678	0
151	20230823	164300	26801296	1678	1678	1678	1678	0
152	20230823	164200	26801296	1678	1678	1678	1678	1050
153	20230823	164100	26801296	1678	1678	1678	1678	0
154	20230823	164000	26801296	1678	1678	1678	1678	0
155	20230823	163900	26801296	1678	1678	1678	1678	0
156	20230823	163800	26801296	1678	1678	1678	1678	0
157	20230823	163700	26801296	1678	1678	1678	1678	0
158	20230823	163600	26801296	1678	1678	1678	1678	0
159	20230823	163500	26801296	1678	1678	1678	1678	0
160	20230823	163400	26801296	1678	1678	1678	1678	0
161	20230823	163300	26801296	1678	1678	1678	1678	0
162	20230823	163200	26801296	1678	1678	1678	1678	0
163	20230823	163100	26801296	1678	1678	1678	1678	0
164	20230823	163000	26801296	1678	1678	1678	1678	0
165	20230823	162900	26801296	1678	1678	1678	1678	0
166	20230823	162800	26801296	1678	1678	1678	1678	0
167	20230823	162700	26801296	1678	1678	1678	1678	0
168	20230823	162600	26801296	1678	1678	1678	1678	0
169	20230823	162500	26801296	1678	1678	1678	1678	0
170	20230823	162400	26801296	1678	1678	1678	1678	0
171	20230823	162300	26801296	1678	1678	1678	1678	0
172	20230823	162200	26801296	1678	1678	1678	1678	0
173	20230823	162100	26801296	1678	1678	1678	1678	0
174	20230823	162000	26801296	1678	1678	1678	1678	0
175	20230823	161900	26801296	1678	1678	1678	1678	0
176	20230823	161800	26801296	1678	1678	1678	1678	0
177	20230823	161700	26801296	1678	1678	1678	1678	0
178	20230823	161600	26801296	1678	1678	1678	1678	0
179	20230823	161500	26801296	1678	1678	1678	1678	0
180	20230823	161400	26801296	1678	1678	1678	1678	0
181	20230823	161300	26801296	1678	1678	1678	1678	0
182	20230823	161200	26801296	1678	1678	1678	1678	1050
183	20230823	161100	26801296	1678	1678	1678	1678	0
184	20230823	161000	26801296	1678	1678	1678	1678	0
185	20230823	160900	26801296	1678	1678	1678	1678	0
186	20230823	160800	26801296	1678	1678	1678	1678	0
187	20230823	160700	26801296	1678	1678	1678	1678	0
188	20230823	160600	26801296	1678	1678	1678	1678	0
189	20230823	160500	26801296	1678	1678	1678	1678	0
190	20230823	160400	26801296	1678	1678	1678	1678	0
191	20230823	160300	26801296	1678	1678	1678	1678	0
192	20230823	160200	26801296	1678	1678	1678	1678	0
193	20230823	160100	26801296	1678	1678	1678	1678	0
194	20230823	160000	26801296	1678	1678	1678	1678	0
195	20230823	155900	26801296	1678	1678	1678	1678	0
196	20230823	155800	26801296	1678	1678	1678	1678	0
197	20230823	155700	26801296	1678	1678	1678	1678	0
198	20230823	155600	26801296	1678	1678	1678	1678	0
199	20230823	155500	26801296	1678	1678	1678	1678	0
200	20230823	155400	26801296	1678	1678	1678	1678	0
201	20230823	155300	26801296	1678	1678	1678	1678	0
202	20230823	155200	26801296	1678	1678	1678	1678	0
203	20230823	155100	26801296	1678	1678	1678	1678	0
204	20230823	155000	26801296	1678	1678	1678	1678	0
205	20230823	154900	26801296	1678	1678	1678	1678	0
206	20230823	154800	26801296	1678	1678	1678	1678	0
207	20230823	154700	26801296	1678	1678	1678	1678	0
208	20230823	154600	26801296	1678	1678	1678	1678	0
209	20230823	154500	26801296	1678	1678	1678	1678	0
210	20230823	154400	26801296	1678	1678	1678	1678	0
211	20230823	154300	26801296	1678	1678	1678	1678	0
212	20230823	154200	26801296	1678	1678	1678	1678	1050
213	20230823	154100	26801296	1678	1678	1678	1678	0
214	20230823	154000	26801296	1678	1678	1678	1678	0
215	20230823	153900	26801296	1678	1678	1678	1678	0
216	20230823	153800	26801296	1678	1678	1678	1678	0
217	20230823	153700	26801296	1678	1678	1678	1678	0
218	20230823	153600	26801296	1678	1678	1678	1678	0
219	20230823	153500	26801296	1678	1678	1678	1678	0
220	20230823	153400	26801296	1678	1678	1678	1678	0
221	20230823	153300	26801296	1678	1678	1678	1678	0
222	20230823	153200	26801296	1678	1678	1678	1678	0
223	20230823	153100	26801296	1678	1678	1678	1678	0
224	20230823	153000	26801296	1678	1678	1678	1678	1050
225	20230823	152900	25039396	1679	1679	1679	1679	0
226	20230823	152800	25039396	1679	1679	1679	1679	0
227	20230823	152700	25039396	1679	1679	1679	1679	0
228	20230823	152600	25039396	1679	1679	1679	1679	0
229	20230823	152500	25039396	1679	1679	1679	1679	0
230	20230823	152400	25039396	1679	1679	1679	1679	0
231	20230823	152300	25039396	1679	1679	1679	1679	0
232	20230823	152200	25039396	1679	1679	1679	1679	0
233	20230823	152100	25039396	1679	1679	1679	1679	0
234	20230823	152000	25039396	1679	1679	1679	1679	0
235	20230823	151900	25039396	1679	1679	1679	1679	0
236	20230823	151800	25039396	1679	1679	1679	1679	0
237	20230823	151700	25039396	1679	1679	1679	1679	0
238	20230823	151600	25039396	1679	1679	1679	1679	0
239	20230823	151500	25039396	1679	1679	1679	1679	0
240	20230823	151400	25039396	1679	1679	1679	1679	0
241	20230823	151300	25039396	1679	1679	1679	1679	0
242	20230823	151200	25039396	1679	1676	1679	1676	3
243	20230823	151100	25034365	1679	1679	1679	1679	0
244	20230823	151000	25034365	1679	1679	1679	1679	0
245	20230823	150900	25034365	1679	1679	1679	1679	0
246	20230823	150800	25034365	1679	1676	1679	1676	266
247	20230823	150700	24588540	1679	1679	1679	1679	0
248	20230823	150600	24588540	1679	1679	1679	1679	0
249	20230823	150500	24588540	1679	1679	1679	1679	0
250	20230823	150400	24588540	1679	1679	1679	1679	0
251	20230823	150300	24588540	1679	1679	1679	1679	0
252	20230823	150200	24588540	1679	1677	1679	1677	6
253	20230823	150100	24578476	1676	1677	1677	1676	631
254	20230823	150000	23520917	1677	1677	1677	1677	0
255	20230823	145900	23520917	1677	1677	1677	1677	1
256	20230823	145800	23519240	1677	1677	1677	1677	127
257	20230823	145700	23306261	1679	1679	1679	1679	1
258	20230823	145600	23304582	1677	1677	1677	1677	0
259	20230823	145500	23304582	1677	1677	1677	1677	0
260	20230823	145400	23304582	1677	1679	1679	1677	272
261	20230823	145300	22848311	1681	1681	1681	1681	0
262	20230823	145200	22848311	1681	1681	1681	1681	0
263	20230823	145100	22848311	1681	1681	1681	1681	0
264	20230823	145000	22848311	1681	1681	1681	1681	0
265	20230823	144900	22848311	1681	1679	1681	1678	265
266	20230823	144800	22403385	1681	1681	1681	1681	0
267	20230823	144700	22403385	1681	1681	1681	1681	0
268	20230823	144600	22403385	1681	1681	1681	1681	0
269	20230823	144500	22403385	1681	1681	1681	1681	0
270	20230823	144400	22403385	1681	1681	1681	1681	1
271	20230823	144300	22401704	1679	1680	1680	1679	105
272	20230823	144200	22225309	1681	1681	1681	1681	0
273	20230823	144100	22225309	1681	1681	1681	1681	0
274	20230823	144000	22225309	1681	1681	1681	1681	0
275	20230823	143900	22225309	1681	1681	1681	1681	0
276	20230823	143800	22225309	1681	1681	1681	1681	0
277	20230823	143700	22225309	1681	1681	1681	1681	0
278	20230823	143600	22225309	1681	1681	1681	1681	0
279	20230823	143500	22225309	1681	1681	1681	1681	0
280	20230823	143400	22225309	1681	1681	1681	1681	0
281	20230823	143300	22225309	1681	1681	1681	1681	0
282	20230823	143200	22225309	1681	1681	1681	1681	1
283	20230823	143100	22223628	1679	1679	1679	1679	0
284	20230823	143000	22223628	1679	1679	1679	1679	0
285	20230823	142900	22223628	1679	1679	1679	1679	0
286	20230823	142800	22223628	1679	1679	1679	1679	0
287	20230823	142700	22223628	1679	1679	1679	1679	0
288	20230823	142600	22223628	1679	1679	1679	1679	158
289	20230823	142500	21958346	1679	1679	1679	1679	691
290	20230823	142400	20798157	1677	1677	1677	1677	22
291	20230823	142300	20761263	1681	1681	1681	1681	0
292	20230823	142200	20761263	1681	1681	1681	1681	0
293	20230823	142100	20761263	1681	1681	1681	1681	0
294	20230823	142000	20761263	1681	1681	1681	1681	0
295	20230823	141900	20761263	1681	1681	1681	1681	0
296	20230823	141800	20761263	1681	1681	1681	1681	0
297	20230823	141700	20761263	1681	1681	1681	1681	10
298	20230823	141600	20744453	1677	1677	1677	1677	0
299	20230823	141500	20744453	1677	1677	1677	1677	0
300	20230823	141400	20744453	1677	1677	1677	1677	0
301	20230823	141300	20744453	1677	1677	1677	1677	0
302	20230823	141200	20744453	1677	1677	1677	1677	0
303	20230823	141100	20744453	1677	1677	1677	1677	0
304	20230823	141000	20744453	1677	1677	1677	1677	0
305	20230823	140900	20744453	1677	1677	1677	1677	0
306	20230823	140800	20744453	1677	1677	1677	1677	0
307	20230823	140700	20744453	1677	1677	1677	1677	0
308	20230823	140600	20744453	1677	1677	1677	1677	0
309	20230823	140500	20744453	1677	1677	1677	1677	1
310	20230823	140400	20742776	1681	1679	1681	1679	4
311	20230823	140300	20736056	1679	1679	1679	1679	0
312	20230823	140200	20736056	1679	1679	1679	1679	1
313	20230823	140100	20734377	1677	1677	1677	1677	0
314	20230823	140000	20734377	1677	1677	1677	1677	0
315	20230823	135900	20734377	1677	1677	1677	1677	0
316	20230823	135800	20734377	1677	1677	1677	1677	0
317	20230823	135700	20734377	1677	1677	1677	1677	0
318	20230823	135600	20734377	1677	1677	1677	1677	0
319	20230823	135500	20734377	1677	1677	1677	1677	0
320	20230823	135400	20734377	1677	1677	1677	1677	0
321	20230823	135300	20734377	1677	1677	1677	1677	0
322	20230823	135200	20734377	1677	1677	1677	1677	0
323	20230823	135100	20734377	1677	1677	1677	1677	0
324	20230823	135000	20734377	1677	1677	1677	1677	0
325	20230823	134900	20734377	1677	1681	1681	1677	2
326	20230823	134800	20731019	1676	1676	1676	1676	0
327	20230823	134700	20731019	1676	1676	1676	1676	0
328	20230823	134600	20731019	1676	1676	1676	1676	0
329	20230823	134500	20731019	1676	1676	1676	1676	0
330	20230823	134400	20731019	1676	1676	1676	1676	0
331	20230823	134300	20731019	1676	1676	1676	1676	0
332	20230823	134200	20731019	1676	1676	1676	1676	0
333	20230823	134100	20731019	1676	1676	1676	1676	0
334	20230823	134000	20731019	1676	1676	1676	1676	0
335	20230823	133900	20731019	1676	1676	1676	1676	0
336	20230823	133800	20731019	1676	1676	1676	1676	0
337	20230823	133700	20731019	1676	1676	1676	1676	0
338	20230823	133600	20731019	1676	1676	1676	1676	0
339	20230823	133500	20731019	1676	1676	1676	1676	0
340	20230823	133400	20731019	1676	1676	1676	1676	0
341	20230823	133300	20731019	1676	1676	1681	1676	3
342	20230823	133200	20725986	1678	1678	1678	1678	0
343	20230823	133100	20725986	1678	1681	1681	1678	180
344	20230823	133000	20423940	1678	1678	1678	1678	0
345	20230823	132900	20423940	1678	1678	1678	1678	0
346	20230823	132800	20423940	1678	1681	1681	1678	2
347	20230823	132700	20420581	1677	1676	1681	1676	5
348	20230823	132600	20412190	1682	1682	1682	1682	0
349	20230823	132500	20412190	1682	1682	1682	1682	0
350	20230823	132400	20412190	1682	1682	1682	1682	0
351	20230823	132300	20412190	1682	1682	1682	1682	1
352	20230823	132200	20410508	1681	1681	1681	1681	250
353	20230823	132100	19990258	1681	1681	1681	1681	0
354	20230823	132000	19990258	1681	1681	1681	1681	0
355	20230823	131900	19990258	1681	1681	1681	1681	0
356	20230823	131800	19990258	1681	1678	1681	1676	20
357	20230823	131700	19956697	1681	1681	1681	1681	0
358	20230823	131600	19956697	1681	1681	1681	1681	0
359	20230823	131500	19956697	1681	1681	1681	1681	0
360	20230823	131400	19956697	1681	1681	1681	1681	0
361	20230823	131300	19956697	1681	1678	1681	1678	2
362	20230823	131200	19953338	1681	1681	1681	1681	0
363	20230823	131100	19953338	1681	1681	1681	1681	0
364	20230823	131000	19953338	1681	1681	1681	1681	0
365	20230823	130900	19953338	1681	1681	1681	1681	0
366	20230823	130800	19953338	1681	1681	1681	1681	0
367	20230823	130700	19953338	1681	1681	1681	1681	0
368	20230823	130600	19953338	1681	1681	1681	1681	35
369	20230823	130500	19894503	1681	1681	1681	1681	21
370	20230823	130400	19859202	1681	1681	1681	1681	0
371	20230823	130300	19859202	1681	1681	1681	1681	0
372	20230823	130200	19859202	1681	1681	1681	1681	14
373	20230823	130100	19835668	1681	1681	1681	1681	0
374	20230823	130000	19835668	1681	1681	1681	1681	0
375	20230823	125900	19835668	1681	1681	1681	1681	0
376	20230823	125800	19835668	1681	1681	1681	1681	0
377	20230823	125700	19835668	1681	1681	1681	1681	8
378	20230823	125600	19822220	1681	1681	1681	1681	0
379	20230823	125500	19822220	1681	1681	1681	1681	0
380	20230823	125400	19822220	1681	1681	1681	1681	250
381	20230823	125300	19401970	1681	1681	1681	1681	0
382	20230823	125200	19401970	1681	1681	1681	1681	0
383	20230823	125100	19401970	1681	1681	1681	1681	250
384	20230823	125000	18981720	1681	1681	1681	1681	0
385	20230823	124900	18981720	1681	1681	1681	1681	0
386	20230823	124800	18981720	1681	1681	1681	1681	0
387	20230823	124700	18981720	1681	1681	1681	1681	0
388	20230823	124600	18981720	1681	1681	1681	1681	0
389	20230823	124500	18981720	1681	1681	1681	1681	0
390	20230823	124400	18981720	1681	1681	1681	1681	0
391	20230823	124300	18981720	1681	1681	1681	1681	0
392	20230823	124200	18981720	1681	1681	1681	1681	0
393	20230823	124100	18981720	1681	1681	1681	1681	0
394	20230823	124000	18981720	1681	1681	1681	1681	0
395	20230823	123900	18981720	1681	1681	1681	1681	0
396	20230823	123800	18981720	1681	1681	1681	1681	0
397	20230823	123700	18981720	1681	1681	1681	1681	0
398	20230823	123600	18981720	1681	1681	1681	1681	0
399	20230823	123500	18981720	1681	1681	1681	1681	0
400	20230823	123400	18981720	1681	1681	1681	1681	0
401	20230823	123300	18981720	1681	1681	1681	1681	0
402	20230823	123200	18981720	1681	1681	1681	1681	0
403	20230823	123100	18981720	1681	1681	1681	1681	0
404	20230823	123000	18981720	1681	1681	1681	1681	0
405	20230823	122900	18981720	1681	1681	1681	1681	0
406	20230823	122800	18981720	1681	1681	1681	1681	0
407	20230823	122700	18981720	1681	1681	1681	1681	0
408	20230823	122600	18981720	1681	1681	1681	1681	0
409	20230823	122500	18981720	1681	1681	1681	1681	0
410	20230823	122400	18981720	1681	1681	1681	1681	0
411	20230823	122300	18981720	1681	1681	1681	1681	0
412	20230823	122200	18981720	1681	1681	1681	1681	0
413	20230823	122100	18981720	1681	1681	1681	1681	0
414	20230823	122000	18981720	1681	1681	1681	1681	0
415	20230823	121900	18981720	1681	1681	1681	1681	0
416	20230823	121800	18981720	1681	1681	1681	1681	0
417	20230823	121700	18981720	1681	1681	1681	1681	0
418	20230823	121600	18981720	1681	1681	1681	1681	0
419	20230823	121500	18981720	1681	1681	1681	1681	0
420	20230823	121400	18981720	1681	1681	1681	1681	0
421	20230823	121300	18981720	1681	1681	1681	1681	0
422	20230823	121200	18981720	1681	1681	1681	1681	0
423	20230823	121100	18981720	1681	1681	1681	1681	0
424	20230823	121000	18981720	1681	1681	1681	1681	0
425	20230823	120900	18981720	1681	1681	1681	1681	0
426	20230823	120800	18981720	1681	1681	1681	1681	0
427	20230823	120700	18981720	1681	1681	1681	1681	0
428	20230823	120600	18981720	1681	1681	1681	1681	0
429	20230823	120500	18981720	1681	1681	1681	1681	0
430	20230823	120400	18981720	1681	1681	1681	1681	0
431	20230823	120300	18981720	1681	1681	1681	1681	0
432	20230823	120200	18981720	1681	1681	1681	1681	0
433	20230823	120100	18981720	1681	1681	1681	1681	0
434	20230823	120000	18981720	1681	1681	1681	1681	0
435	20230823	115900	18981720	1681	1681	1681	1681	0
436	20230823	115800	18981720	1681	1681	1681	1681	0
437	20230823	115700	18981720	1681	1681	1681	1681	0
438	20230823	115600	18981720	1681	1681	1681	1681	0
439	20230823	115500	18981720	1681	1681	1681	1681	0
440	20230823	115400	18981720	1681	1681	1681	1681	0
441	20230823	115300	18981720	1681	1681	1681	1681	0
442	20230823	115200	18981720	1681	1681	1681	1681	0
443	20230823	115100	18981720	1681	1681	1681	1681	21
444	20230823	115000	18946419	1680	1680	1680	1680	0
445	20230823	114900	18946419	1680	1680	1680	1680	110
446	20230823	114800	18761619	1680	1680	1680	1680	0
447	20230823	114700	18761619	1680	1680	1680	1680	0
448	20230823	114600	18761619	1680	1680	1680	1680	1
449	20230823	114500	18759939	1678	1677	1678	1677	20
450	20230823	114400	18726395	1677	1677	1677	1677	0
451	20230823	114300	18726395	1677	1677	1677	1677	88
452	20230823	114200	18578819	1677	1677	1677	1677	0
453	20230823	114100	18578819	1677	1677	1677	1677	0
454	20230823	114000	18578819	1677	1677	1677	1677	0
455	20230823	113900	18578819	1677	1677	1677	1677	0
456	20230823	113800	18578819	1677	1677	1677	1677	0
457	20230823	113700	18578819	1677	1677	1677	1677	0
458	20230823	113600	18578819	1677	1677	1677	1677	0
459	20230823	113500	18578819	1677	1677	1677	1677	1
460	20230823	113400	18577142	1676	1676	1676	1676	10
461	20230823	113300	18560382	1675	1675	1675	1675	0
462	20230823	113200	18560382	1675	1675	1675	1675	0
463	20230823	113100	18560382	1675	1675	1675	1675	0
464	20230823	113000	18560382	1675	1675	1675	1675	0
465	20230823	112900	18560382	1675	1675	1675	1675	0
466	20230823	112800	18560382	1675	1675	1675	1675	337
467	20230823	112700	17995907	1676	1676	1676	1676	40
468	20230823	112600	17928867	1675	1675	1675	1675	415
469	20230823	112500	17233742	1676	1676	1677	1675	1584
470	20230823	112400	14578794	1676	1677	1677	1676	121
471	20230823	112300	14375878	1677	1677	1677	1677	62
472	20230823	112200	14271904	1676	1676	1676	1676	0
473	20230823	112100	14271904	1676	1676	1676	1676	0
474	20230823	112000	14271904	1676	1676	1676	1676	0
475	20230823	111900	14271904	1676	1676	1676	1676	0
476	20230823	111800	14271904	1676	1676	1676	1676	0
477	20230823	111700	14271904	1676	1676	1676	1676	0
478	20230823	111600	14271904	1676	1677	1677	1676	1286
479	20230823	111500	12115357	1677	1677	1677	1677	0
480	20230823	111400	12115357	1677	1677	1677	1677	106
481	20230823	111300	11937595	1677	1677	1677	1677	385
482	20230823	111200	11291950	1677	1677	1677	1677	0
483	20230823	111100	11291950	1677	1677	1677	1677	0
484	20230823	111000	11291950	1677	1677	1677	1677	0
485	20230823	110900	11291950	1677	1677	1677	1677	0
486	20230823	110800	11291950	1677	1677	1677	1677	0
487	20230823	110700	11291950	1677	1677	1677	1677	0
488	20230823	110600	11291950	1677	1677	1677	1677	0
489	20230823	110500	11291950	1677	1677	1677	1677	0
490	20230823	110400	11291950	1677	1677	1677	1677	0
491	20230823	110300	11291950	1677	1677	1677	1677	0
492	20230823	110200	11291950	1677	1677	1677	1677	0
493	20230823	110100	11291950	1677	1677	1677	1677	0
494	20230823	110000	11291950	1677	1677	1677	1677	0
495	20230823	105900	11291950	1677	1677	1677	1677	0
496	20230823	105800	11291950	1677	1677	1677	1677	0
497	20230823	105700	11291950	1677	1677	1677	1677	0
498	20230823	105600	11291950	1677	1677	1677	1677	74
499	20230823	105500	11167852	1677	1677	1677	1677	101
500	20230823	105400	10998475	1677	1677	1677	1677	0
501	20230823	105300	10998475	1677	1677	1677	1677	141
502	20230823	105200	10762018	1677	1677	1677	1677	0
503	20230823	105100	10762018	1677	1677	1677	1677	0
504	20230823	105000	10762018	1677	1677	1677	1677	0
505	20230823	104900	10762018	1677	1677	1677	1677	0
506	20230823	104800	10762018	1677	1677	1677	1677	0
507	20230823	104700	10762018	1677	1677	1677	1677	1
508	20230823	104600	10760341	1682	1681	1682	1681	2
509	20230823	104500	10756978	1677	1677	1677	1677	0
510	20230823	104400	10756978	1677	1677	1677	1677	0
511	20230823	104300	10756978	1677	1677	1677	1677	0
512	20230823	104200	10756978	1677	1680	1680	1677	15
513	20230823	104100	10731781	1677	1677	1677	1677	0
514	20230823	104000	10731781	1677	1677	1677	1677	0
515	20230823	103900	10731781	1677	1677	1677	1677	0
516	20230823	103800	10731781	1677	1679	1679	1677	800
517	20230823	103700	9389571	1679	1679	1679	1679	0
518	20230823	103600	9389571	1679	1679	1679	1679	0
519	20230823	103500	9389571	1679	1679	1679	1679	0
520	20230823	103400	9389571	1679	1679	1679	1679	0
521	20230823	103300	9389571	1679	1679	1679	1679	0
522	20230823	103200	9389571	1679	1679	1679	1679	0
523	20230823	103100	9389571	1679	1679	1679	1679	0
524	20230823	103000	9389571	1679	1679	1679	1679	1
525	20230823	102900	9387892	1682	1682	1682	1682	1
526	20230823	102800	9386210	1676	1676	1676	1676	0
527	20230823	102700	9386210	1676	1676	1676	1676	0
528	20230823	102600	9386210	1676	1676	1676	1676	0
529	20230823	102500	9386210	1676	1676	1676	1676	0
530	20230823	102400	9386210	1676	1676	1676	1676	0
531	20230823	102300	9386210	1676	1676	1676	1676	80
532	20230823	102200	9252130	1676	1679	1679	1676	2
533	20230823	102100	9248775	1677	1677	1677	1677	1
534	20230823	102000	9247098	1676	1675	1677	1675	4
535	20230823	101900	9240393	1675	1675	1675	1675	1
536	20230823	101800	9238718	1681	1680	1681	1680	80
537	20230823	101700	9104306	1675	1678	1678	1675	34
538	20230823	101600	9047257	1675	1678	1678	1675	411
539	20230823	101500	8357604	1674	1674	1674	1674	0
540	20230823	101400	8357604	1674	1674	1674	1674	0
541	20230823	101300	8357604	1674	1677	1677	1674	39
542	20230823	101200	8292204	1674	1672	1676	1672	192
543	20230823	101100	7970424	1676	1675	1676	1671	703
544	20230823	101000	6792902	1670	1671	1671	1670	8
545	20230823	100900	6779536	1672	1670	1672	1670	29
546	20230823	100800	6731050	1671	1671	1671	1671	153
547	20230823	100700	6475387	1669	1669	1669	1669	0
548	20230823	100600	6475387	1669	1669	1669	1669	0
549	20230823	100500	6475387	1669	1671	1671	1669	47
550	20230823	100400	6396934	1671	1670	1671	1669	152
551	20230823	100300	6143085	1669	1669	1669	1669	0
552	20230823	100200	6143085	1669	1669	1669	1669	0
553	20230823	100100	6143085	1669	1669	1669	1669	0
554	20230823	100000	6143085	1669	1669	1669	1669	0
555	20230823	095900	6143085	1669	1669	1669	1669	0
556	20230823	095800	6143085	1669	1670	1670	1669	1062
557	20230823	095700	4370303	1670	1670	1670	1670	0
558	20230823	095600	4370303	1670	1670	1670	1670	0
559	20230823	095500	4370303	1670	1670	1670	1670	0
560	20230823	095400	4370303	1670	1670	1670	1670	0
561	20230823	095300	4370303	1670	1671	1671	1670	55
562	20230823	095200	4278402	1671	1671	1671	1671	4
563	20230823	095100	4271718	1671	1671	1671	1671	0
564	20230823	095000	4271718	1671	1671	1671	1671	0
565	20230823	094900	4271718	1671	1671	1671	1671	0
566	20230823	094800	4271718	1671	1671	1671	1671	0
567	20230823	094700	4271718	1671	1671	1671	1671	0
568	20230823	094600	4271718	1671	1671	1671	1671	0
569	20230823	094500	4271718	1671	1671	1671	1671	0
570	20230823	094400	4271718	1671	1671	1671	1671	0
571	20230823	094300	4271718	1671	1671	1671	1671	0
572	20230823	094200	4271718	1671	1671	1671	1671	0
573	20230823	094100	4271718	1671	1671	1671	1671	1
574	20230823	094000	4270047	1680	1680	1680	1680	0
575	20230823	093900	4270047	1680	1680	1680	1680	0
576	20230823	093800	4270047	1680	1680	1680	1680	59
577	20230823	093700	4170927	1679	1679	1679	1679	1
578	20230823	093600	4169248	1671	1671	1671	1671	0
579	20230823	093500	4169248	1671	1672	1672	1671	10
580	20230823	093400	4152529	1672	1672	1672	1672	0
581	20230823	093300	4152529	1672	1672	1672	1672	1
582	20230823	093200	4150857	1679	1671	1679	1671	47
583	20230823	093100	4072312	1671	1671	1671	1671	0
584	20230823	093000	4072312	1671	1679	1680	1671	3
585	20230823	092900	4067282	1671	1671	1671	1671	0
586	20230823	092800	4067282	1671	1671	1671	1671	0
587	20230823	092700	4067282	1671	1673	1680	1671	34
588	20230823	092600	4010390	1671	1671	1671	1671	0
589	20230823	092500	4010390	1671	1671	1671	1671	1
590	20230823	092400	4008719	1672	1672	1672	1671	560
591	20230823	092300	3072464	1672	1672	1672	1672	0
592	20230823	092200	3072464	1672	1680	1680	1672	2
593	20230823	092100	3069112	1672	1672	1672	1672	0
594	20230823	092000	3069112	1672	1672	1672	1672	0
595	20230823	091900	3069112	1672	1672	1672	1672	1
596	20230823	091800	3067440	1680	1672	1680	1672	2
597	20230823	091700	3064088	1672	1672	1672	1672	3
598	20230823	091600	3059072	1670	1670	1670	1670	0
599	20230823	091500	3059072	1670	1670	1670	1670	0
600	20230823	091400	3059072	1670	1670	1670	1670	0
601	20230823	091300	3059072	1670	1680	1680	1670	213
602	20230823	091200	2702986	1672	1672	1672	1672	1
603	20230823	091100	2701314	1681	1681	1681	1681	1
604	20230823	091000	2699633	1671	1681	1681	1671	2
605	20230823	090900	2696281	1670	1670	1670	1670	0
606	20230823	090800	2696281	1670	1670	1670	1670	0
607	20230823	090700	2696281	1670	1670	1670	1670	0
608	20230823	090600	2696281	1670	1670	1670	1670	164
609	20230823	090500	2422401	1670	1673	1673	1670	11
610	20230823	090400	2404001	1671	1671	1672	1671	108
611	20230823	090300	2223517	1668	1668	1668	1668	1
612	20230823	090200	2221849	1670	1673	1673	1668	605
613	20230823	090100	1211124	1674	1677	1677	1674	484
614	20230823	090000	400066	1676	1681	1681	1676	238