KissMeData/256630/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202100	39083987	1887	1887	1887	1887	571
3	20230803	202000	39083987	1887	1887	1887	1887	0
4	20230803	201900	39083987	1887	1887	1887	1887	0
5	20230803	201800	39083987	1887	1887	1887	1887	0
6	20230803	201700	39083987	1887	1887	1887	1887	0
7	20230803	201600	39083987	1887	1887	1887	1887	0
8	20230803	201500	39083987	1887	1887	1887	1887	0
9	20230803	201400	39083987	1887	1887	1887	1887	0
10	20230803	201300	39083987	1887	1887	1887	1887	0
11	20230803	201200	39083987	1887	1887	1887	1887	0
12	20230803	201100	39083987	1887	1887	1887	1887	0
13	20230803	201000	39083987	1887	1887	1887	1887	0
14	20230803	200900	39083987	1887	1887	1887	1887	0
15	20230803	200800	39083987	1887	1887	1887	1887	0
16	20230803	200700	39083987	1887	1887	1887	1887	0
17	20230803	200600	39083987	1887	1887	1887	1887	0
18	20230803	200500	39083987	1887	1887	1887	1887	0
19	20230803	200400	39083987	1887	1887	1887	1887	0
20	20230803	200300	39083987	1887	1887	1887	1887	0
21	20230803	200200	39083987	1887	1887	1887	1887	0
22	20230803	200100	39083987	1887	1887	1887	1887	0
23	20230803	200000	39083987	1887	1887	1887	1887	0
24	20230803	195900	39083987	1887	1887	1887	1887	0
25	20230803	195800	39083987	1887	1887	1887	1887	0
26	20230803	195700	39083987	1887	1887	1887	1887	0
27	20230803	195600	39083987	1887	1887	1887	1887	0
28	20230803	195500	39083987	1887	1887	1887	1887	0
29	20230803	195400	39083987	1887	1887	1887	1887	0
30	20230803	195300	39083987	1887	1887	1887	1887	0
31	20230803	195200	39083987	1887	1887	1887	1887	0
32	20230803	195100	39083987	1887	1887	1887	1887	571
33	20230803	195000	39083987	1887	1887	1887	1887	0
34	20230803	194900	39083987	1887	1887	1887	1887	0
35	20230803	194800	39083987	1887	1887	1887	1887	0
36	20230803	194700	39083987	1887	1887	1887	1887	0
37	20230803	194600	39083987	1887	1887	1887	1887	0
38	20230803	194500	39083987	1887	1887	1887	1887	0
39	20230803	194400	39083987	1887	1887	1887	1887	0
40	20230803	194300	39083987	1887	1887	1887	1887	0
41	20230803	194200	39083987	1887	1887	1887	1887	0
42	20230803	194100	39083987	1887	1887	1887	1887	0
43	20230803	194000	39083987	1887	1887	1887	1887	0
44	20230803	193900	39083987	1887	1887	1887	1887	0
45	20230803	193800	39083987	1887	1887	1887	1887	0
46	20230803	193700	39083987	1887	1887	1887	1887	0
47	20230803	193600	39083987	1887	1887	1887	1887	0
48	20230803	193500	39083987	1887	1887	1887	1887	0
49	20230803	193400	39083987	1887	1887	1887	1887	0
50	20230803	193300	39083987	1887	1887	1887	1887	0
51	20230803	193200	39083987	1887	1887	1887	1887	0
52	20230803	193100	39083987	1887	1887	1887	1887	0
53	20230803	193000	39083987	1887	1887	1887	1887	0
54	20230803	192900	39083987	1887	1887	1887	1887	0
55	20230803	192800	39083987	1887	1887	1887	1887	0
56	20230803	192700	39083987	1887	1887	1887	1887	0
57	20230803	192600	39083987	1887	1887	1887	1887	0
58	20230803	192500	39083987	1887	1887	1887	1887	0
59	20230803	192400	39083987	1887	1887	1887	1887	0
60	20230803	192300	39083987	1887	1887	1887	1887	0
61	20230803	192200	39083987	1887	1887	1887	1887	0
62	20230803	192100	39083987	1887	1887	1887	1887	571
63	20230803	192000	39083987	1887	1887	1887	1887	0
64	20230803	191900	39083987	1887	1887	1887	1887	0
65	20230803	191800	39083987	1887	1887	1887	1887	0
66	20230803	191700	39083987	1887	1887	1887	1887	0
67	20230803	191600	39083987	1887	1887	1887	1887	0
68	20230803	191500	39083987	1887	1887	1887	1887	0
69	20230803	191400	39083987	1887	1887	1887	1887	0
70	20230803	191300	39083987	1887	1887	1887	1887	0
71	20230803	191200	39083987	1887	1887	1887	1887	0
72	20230803	191100	39083987	1887	1887	1887	1887	0
73	20230803	191000	39083987	1887	1887	1887	1887	0
74	20230803	190900	39083987	1887	1887	1887	1887	0
75	20230803	190800	39083987	1887	1887	1887	1887	0
76	20230803	190700	39083987	1887	1887	1887	1887	0
77	20230803	190600	39083987	1887	1887	1887	1887	0
78	20230803	190500	39083987	1887	1887	1887	1887	0
79	20230803	190400	39083987	1887	1887	1887	1887	0
80	20230803	190300	39083987	1887	1887	1887	1887	0
81	20230803	190200	39083987	1887	1887	1887	1887	0
82	20230803	190100	39083987	1887	1887	1887	1887	0
83	20230803	190000	39083987	1887	1887	1887	1887	0
84	20230803	185900	39083987	1887	1887	1887	1887	0
85	20230803	185800	39083987	1887	1887	1887	1887	0
86	20230803	185700	39083987	1887	1887	1887	1887	0
87	20230803	185600	39083987	1887	1887	1887	1887	0
88	20230803	185500	39083987	1887	1887	1887	1887	0
89	20230803	185400	39083987	1887	1887	1887	1887	0
90	20230803	185300	39083987	1887	1887	1887	1887	0
91	20230803	185200	39083987	1887	1887	1887	1887	0
92	20230803	185100	39083987	1887	1887	1887	1887	571
93	20230803	185000	39083987	1887	1887	1887	1887	0
94	20230803	184900	39083987	1887	1887	1887	1887	0
95	20230803	184800	39083987	1887	1887	1887	1887	0
96	20230803	184700	39083987	1887	1887	1887	1887	0
97	20230803	184600	39083987	1887	1887	1887	1887	0
98	20230803	184500	39083987	1887	1887	1887	1887	0
99	20230803	184400	39083987	1887	1887	1887	1887	0
100	20230803	184300	39083987	1887	1887	1887	1887	0
101	20230803	184200	39083987	1887	1887	1887	1887	0
102	20230803	184100	39083987	1887	1887	1887	1887	0
103	20230803	184000	39083987	1887	1887	1887	1887	0
104	20230803	183900	39083987	1887	1887	1887	1887	0
105	20230803	183800	39083987	1887	1887	1887	1887	0
106	20230803	183700	39083987	1887	1887	1887	1887	0
107	20230803	183600	39083987	1887	1887	1887	1887	0
108	20230803	183500	39083987	1887	1887	1887	1887	0
109	20230803	183400	39083987	1887	1887	1887	1887	0
110	20230803	183300	39083987	1887	1887	1887	1887	0
111	20230803	183200	39083987	1887	1887	1887	1887	0
112	20230803	183100	39083987	1887	1887	1887	1887	0
113	20230803	183000	39083987	1887	1887	1887	1887	0
114	20230803	182900	39083987	1887	1887	1887	1887	0
115	20230803	182800	39083987	1887	1887	1887	1887	0
116	20230803	182700	39083987	1887	1887	1887	1887	0
117	20230803	182600	39083987	1887	1887	1887	1887	0
118	20230803	182500	39083987	1887	1887	1887	1887	0
119	20230803	182400	39083987	1887	1887	1887	1887	0
120	20230803	182300	39083987	1887	1887	1887	1887	0
121	20230803	182200	39083987	1887	1887	1887	1887	0
122	20230803	182100	39083987	1887	1887	1887	1887	571
123	20230803	182000	39083987	1887	1887	1887	1887	0
124	20230803	181900	39083987	1887	1887	1887	1887	0
125	20230803	181800	39083987	1887	1887	1887	1887	0
126	20230803	181700	39083987	1887	1887	1887	1887	0
127	20230803	181600	39083987	1887	1887	1887	1887	0
128	20230803	181500	39083987	1887	1887	1887	1887	0
129	20230803	181400	39083987	1887	1887	1887	1887	0
130	20230803	181300	39083987	1887	1887	1887	1887	0
131	20230803	181200	39083987	1887	1887	1887	1887	0
132	20230803	181100	39083987	1887	1887	1887	1887	0
133	20230803	181000	39083987	1887	1887	1887	1887	0
134	20230803	180900	39083987	1887	1887	1887	1887	0
135	20230803	180800	39083987	1887	1887	1887	1887	0
136	20230803	180700	39083987	1887	1887	1887	1887	0
137	20230803	180600	39083987	1887	1887	1887	1887	0
138	20230803	180500	39083987	1887	1887	1887	1887	0
139	20230803	180400	39083987	1887	1887	1887	1887	0
140	20230803	180300	39083987	1887	1887	1887	1887	0
141	20230803	180200	39083987	1887	1887	1887	1887	0
142	20230803	180100	39083987	1887	1887	1887	1887	0
143	20230803	180000	39083987	1887	1887	1887	1887	0
144	20230803	175900	39083987	1887	1887	1887	1887	0
145	20230803	175800	39083987	1887	1887	1887	1887	0
146	20230803	175700	39083987	1887	1887	1887	1887	0
147	20230803	175600	39083987	1887	1887	1887	1887	0
148	20230803	175500	39083987	1887	1887	1887	1887	0
149	20230803	175400	39083987	1887	1887	1887	1887	0
150	20230803	175300	39083987	1887	1887	1887	1887	0
151	20230803	175200	39083987	1887	1887	1887	1887	0
152	20230803	175100	39083987	1887	1887	1887	1887	571
153	20230803	175000	39083987	1887	1887	1887	1887	0
154	20230803	174900	39083987	1887	1887	1887	1887	0
155	20230803	174800	39083987	1887	1887	1887	1887	0
156	20230803	174700	39083987	1887	1887	1887	1887	0
157	20230803	174600	39083987	1887	1887	1887	1887	0
158	20230803	174500	39083987	1887	1887	1887	1887	0
159	20230803	174400	39083987	1887	1887	1887	1887	0
160	20230803	174300	39083987	1887	1887	1887	1887	0
161	20230803	174200	39083987	1887	1887	1887	1887	0
162	20230803	174100	39083987	1887	1887	1887	1887	0
163	20230803	174000	39083987	1887	1887	1887	1887	0
164	20230803	173900	39083987	1887	1887	1887	1887	0
165	20230803	173800	39083987	1887	1887	1887	1887	0
166	20230803	173700	39083987	1887	1887	1887	1887	0
167	20230803	173600	39083987	1887	1887	1887	1887	0
168	20230803	173500	39083987	1887	1887	1887	1887	0
169	20230803	173400	39083987	1887	1887	1887	1887	0
170	20230803	173300	39083987	1887	1887	1887	1887	0
171	20230803	173200	39083987	1887	1887	1887	1887	0
172	20230803	173100	39083987	1887	1887	1887	1887	0
173	20230803	173000	39083987	1887	1887	1887	1887	0
174	20230803	172900	39083987	1887	1887	1887	1887	0
175	20230803	172800	39083987	1887	1887	1887	1887	0
176	20230803	172700	39083987	1887	1887	1887	1887	0
177	20230803	172600	39083987	1887	1887	1887	1887	0
178	20230803	172500	39083987	1887	1887	1887	1887	0
179	20230803	172400	39083987	1887	1887	1887	1887	0
180	20230803	172300	39083987	1887	1887	1887	1887	0
181	20230803	172200	39083987	1887	1887	1887	1887	0
182	20230803	172100	39083987	1887	1887	1887	1887	571
183	20230803	172000	39083987	1887	1887	1887	1887	0
184	20230803	171900	39083987	1887	1887	1887	1887	0
185	20230803	171800	39083987	1887	1887	1887	1887	0
186	20230803	171700	39083987	1887	1887	1887	1887	0
187	20230803	171600	39083987	1887	1887	1887	1887	0
188	20230803	171500	39083987	1887	1887	1887	1887	0
189	20230803	171400	39083987	1887	1887	1887	1887	0
190	20230803	171300	39083987	1887	1887	1887	1887	0
191	20230803	171200	39083987	1887	1887	1887	1887	0
192	20230803	171100	39083987	1887	1887	1887	1887	0
193	20230803	171000	39083987	1887	1887	1887	1887	0
194	20230803	170900	39083987	1887	1887	1887	1887	0
195	20230803	170800	39083987	1887	1887	1887	1887	0
196	20230803	170700	39083987	1887	1887	1887	1887	0
197	20230803	170600	39083987	1887	1887	1887	1887	0
198	20230803	170500	39083987	1887	1887	1887	1887	0
199	20230803	170400	39083987	1887	1887	1887	1887	0
200	20230803	170300	39083987	1887	1887	1887	1887	0
201	20230803	170200	39083987	1887	1887	1887	1887	0
202	20230803	170100	39083987	1887	1887	1887	1887	0
203	20230803	170000	39083987	1887	1887	1887	1887	0
204	20230803	165900	39083987	1887	1887	1887	1887	0
205	20230803	165800	39083987	1887	1887	1887	1887	0
206	20230803	165700	39083987	1887	1887	1887	1887	0
207	20230803	165600	39083987	1887	1887	1887	1887	0
208	20230803	165500	39083987	1887	1887	1887	1887	0
209	20230803	165400	39083987	1887	1887	1887	1887	0
210	20230803	165300	39083987	1887	1887	1887	1887	0
211	20230803	165200	39083987	1887	1887	1887	1887	0
212	20230803	165100	39083987	1887	1887	1887	1887	571
213	20230803	165000	39083987	1887	1887	1887	1887	0
214	20230803	164900	39083987	1887	1887	1887	1887	0
215	20230803	164800	39083987	1887	1887	1887	1887	0
216	20230803	164700	39083987	1887	1887	1887	1887	0
217	20230803	164600	39083987	1887	1887	1887	1887	0
218	20230803	164500	39083987	1887	1887	1887	1887	0
219	20230803	164400	39083987	1887	1887	1887	1887	0
220	20230803	164300	39083987	1887	1887	1887	1887	0
221	20230803	164200	39083987	1887	1887	1887	1887	0
222	20230803	164100	39083987	1887	1887	1887	1887	0
223	20230803	164000	39083987	1887	1887	1887	1887	0
224	20230803	163900	39083987	1887	1887	1887	1887	0
225	20230803	163800	39083987	1887	1887	1887	1887	0
226	20230803	163700	39083987	1887	1887	1887	1887	0
227	20230803	163600	39083987	1887	1887	1887	1887	0
228	20230803	163500	39083987	1887	1887	1887	1887	0
229	20230803	163400	39083987	1887	1887	1887	1887	0
230	20230803	163300	39083987	1887	1887	1887	1887	0
231	20230803	163200	39083987	1887	1887	1887	1887	0
232	20230803	163100	39083987	1887	1887	1887	1887	0
233	20230803	163000	39083987	1887	1887	1887	1887	0
234	20230803	162900	39083987	1887	1887	1887	1887	0
235	20230803	162800	39083987	1887	1887	1887	1887	0
236	20230803	162700	39083987	1887	1887	1887	1887	0
237	20230803	162600	39083987	1887	1887	1887	1887	0
238	20230803	162500	39083987	1887	1887	1887	1887	0
239	20230803	162400	39083987	1887	1887	1887	1887	0
240	20230803	162300	39083987	1887	1887	1887	1887	0
241	20230803	162200	39083987	1887	1887	1887	1887	0
242	20230803	162100	39083987	1887	1887	1887	1887	571
243	20230803	162000	39083987	1887	1887	1887	1887	0
244	20230803	161900	39083987	1887	1887	1887	1887	0
245	20230803	161800	39083987	1887	1887	1887	1887	0
246	20230803	161700	39083987	1887	1887	1887	1887	0
247	20230803	161600	39083987	1887	1887	1887	1887	0
248	20230803	161500	39083987	1887	1887	1887	1887	0
249	20230803	161400	39083987	1887	1887	1887	1887	0
250	20230803	161300	39083987	1887	1887	1887	1887	0
251	20230803	161200	39083987	1887	1887	1887	1887	0
252	20230803	161100	39083987	1887	1887	1887	1887	0
253	20230803	161000	39083987	1887	1887	1887	1887	0
254	20230803	160900	39083987	1887	1887	1887	1887	0
255	20230803	160800	39083987	1887	1887	1887	1887	0
256	20230803	160700	39083987	1887	1887	1887	1887	0
257	20230803	160600	39083987	1887	1887	1887	1887	0
258	20230803	160500	39083987	1887	1887	1887	1887	0
259	20230803	160400	39083987	1887	1887	1887	1887	0
260	20230803	160300	39083987	1887	1887	1887	1887	0
261	20230803	160200	39083987	1887	1887	1887	1887	0
262	20230803	160100	39083987	1887	1887	1887	1887	0
263	20230803	160000	39083987	1887	1887	1887	1887	0
264	20230803	155900	39083987	1887	1887	1887	1887	0
265	20230803	155800	39083987	1887	1887	1887	1887	0
266	20230803	155700	39083987	1887	1887	1887	1887	0
267	20230803	155600	39083987	1887	1887	1887	1887	0
268	20230803	155500	39083987	1887	1887	1887	1887	0
269	20230803	155400	39083987	1887	1887	1887	1887	0
270	20230803	155300	39083987	1887	1887	1887	1887	0
271	20230803	155200	39083987	1887	1887	1887	1887	0
272	20230803	155100	39083987	1887	1887	1887	1887	571
273	20230803	155000	39083987	1887	1887	1887	1887	0
274	20230803	154900	39083987	1887	1887	1887	1887	0
275	20230803	154800	39083987	1887	1887	1887	1887	0
276	20230803	154700	39083987	1887	1887	1887	1887	0
277	20230803	154600	39083987	1887	1887	1887	1887	0
278	20230803	154500	39083987	1887	1887	1887	1887	0
279	20230803	154400	39083987	1887	1887	1887	1887	0
280	20230803	154300	39083987	1887	1887	1887	1887	0
281	20230803	154200	39083987	1887	1887	1887	1887	0
282	20230803	154100	39083987	1887	1887	1887	1887	0
283	20230803	154000	39083987	1887	1887	1887	1887	0
284	20230803	153900	39083987	1887	1887	1887	1887	0
285	20230803	153800	39083987	1887	1887	1887	1887	0
286	20230803	153700	39083987	1887	1887	1887	1887	0
287	20230803	153600	39083987	1887	1887	1887	1887	0
288	20230803	153500	39083987	1887	1887	1887	1887	0
289	20230803	153400	39083987	1887	1887	1887	1887	0
290	20230803	153300	39083987	1887	1887	1887	1887	0
291	20230803	153200	39083987	1887	1887	1887	1887	0
292	20230803	153100	39083987	1887	1887	1887	1887	0
293	20230803	153000	39083987	1887	1887	1887	1887	571
294	20230803	152900	38006510	1889	1889	1889	1889	0
295	20230803	152800	38006510	1889	1889	1889	1889	0
296	20230803	152700	38006510	1889	1889	1889	1889	0
297	20230803	152600	38006510	1889	1889	1889	1889	0
298	20230803	152500	38006510	1889	1889	1889	1889	0
299	20230803	152400	38006510	1889	1889	1889	1889	0
300	20230803	152300	38006510	1889	1889	1889	1889	0
301	20230803	152200	38006510	1889	1889	1889	1889	0
302	20230803	152100	38006510	1889	1889	1889	1889	0
303	20230803	152000	38006510	1889	1889	1889	1889	0
304	20230803	151900	38006510	1889	1889	1889	1889	0
305	20230803	151800	38006510	1889	1889	1889	1889	1
306	20230803	151700	38004621	1882	1882	1882	1882	0
307	20230803	151600	38004621	1882	1882	1882	1882	3
308	20230803	151500	37998975	1887	1887	1887	1887	697
309	20230803	151400	36683736	1889	1889	1889	1889	895
310	20230803	151300	34993081	1890	1889	1890	1889	4608
311	20230803	151200	26285866	1888	1888	1888	1888	1000
312	20230803	151100	24397866	1887	1887	1887	1887	71
313	20230803	151000	24263889	1887	1887	1887	1887	0
314	20230803	150900	24263889	1887	1887	1887	1887	0
315	20230803	150800	24263889	1887	1887	1887	1887	0
316	20230803	150700	24263889	1887	1887	1887	1887	0
317	20230803	150600	24263889	1887	1887	1887	1887	0
318	20230803	150500	24263889	1887	1887	1887	1887	0
319	20230803	150400	24263889	1887	1887	1887	1887	0
320	20230803	150300	24263889	1887	1887	1887	1887	0
321	20230803	150200	24263889	1887	1887	1887	1887	0
322	20230803	150100	24263889	1887	1887	1887	1887	0
323	20230803	150000	24263889	1887	1887	1887	1887	0
324	20230803	145900	24263889	1887	1887	1887	1887	0
325	20230803	145800	24263889	1887	1887	1887	1887	50
326	20230803	145700	24169539	1887	1887	1887	1887	0
327	20230803	145600	24169539	1887	1887	1887	1887	0
328	20230803	145500	24169539	1887	1887	1887	1887	0
329	20230803	145400	24169539	1887	1887	1887	1887	0
330	20230803	145300	24169539	1887	1887	1887	1887	0
331	20230803	145200	24169539	1887	1887	1887	1887	2
332	20230803	145100	24165765	1881	1881	1881	1881	607
333	20230803	145000	23023998	1881	1881	1881	1881	0
334	20230803	144900	23023998	1881	1881	1881	1881	0
335	20230803	144800	23023998	1881	1881	1881	1881	0
336	20230803	144700	23023998	1881	1881	1881	1881	0
337	20230803	144600	23023998	1881	1881	1881	1881	0
338	20230803	144500	23023998	1881	1881	1881	1881	0
339	20230803	144400	23023998	1881	1881	1881	1881	18
340	20230803	144300	22990140	1881	1881	1881	1881	0
341	20230803	144200	22990140	1881	1881	1881	1881	0
342	20230803	144100	22990140	1881	1881	1881	1881	0
343	20230803	144000	22990140	1881	1881	1881	1881	0
344	20230803	143900	22990140	1881	1881	1881	1881	0
345	20230803	143800	22990140	1881	1881	1881	1881	0
346	20230803	143700	22990140	1881	1881	1881	1881	0
347	20230803	143600	22990140	1881	1881	1881	1881	110
348	20230803	143500	22783230	1881	1881	1881	1881	0
349	20230803	143400	22783230	1881	1881	1881	1881	0
350	20230803	143300	22783230	1881	1881	1881	1881	0
351	20230803	143200	22783230	1881	1881	1881	1881	0
352	20230803	143100	22783230	1881	1881	1881	1881	100
353	20230803	143000	22595130	1881	1881	1881	1881	100
354	20230803	142900	22407030	1881	1881	1881	1881	335
355	20230803	142800	21776895	1881	1881	1881	1881	1
356	20230803	142700	21775014	1880	1880	1880	1880	1000
357	20230803	142600	19895014	1881	1881	1881	1881	0
358	20230803	142500	19895014	1881	1881	1881	1881	0
359	20230803	142400	19895014	1881	1881	1881	1881	0
360	20230803	142300	19895014	1881	1881	1881	1881	0
361	20230803	142200	19895014	1881	1881	1881	1881	0
362	20230803	142100	19895014	1881	1881	1881	1881	0
363	20230803	142000	19895014	1881	1881	1881	1881	0
364	20230803	141900	19895014	1881	1881	1881	1881	0
365	20230803	141800	19895014	1881	1881	1881	1881	0
366	20230803	141700	19895014	1881	1881	1881	1881	8
367	20230803	141600	19879966	1881	1881	1881	1881	0
368	20230803	141500	19879966	1881	1881	1881	1881	0
369	20230803	141400	19879966	1881	1881	1881	1881	0
370	20230803	141300	19879966	1881	1881	1881	1881	0
371	20230803	141200	19879966	1881	1881	1881	1881	0
372	20230803	141100	19879966	1881	1881	1881	1881	0
373	20230803	141000	19879966	1881	1881	1881	1881	0
374	20230803	140900	19879966	1881	1881	1881	1881	0
375	20230803	140800	19879966	1881	1881	1881	1881	0
376	20230803	140700	19879966	1881	1881	1881	1881	9
377	20230803	140600	19863037	1881	1881	1881	1881	0
378	20230803	140500	19863037	1881	1881	1881	1881	0
379	20230803	140400	19863037	1881	1881	1881	1881	0
380	20230803	140300	19863037	1881	1881	1881	1881	0
381	20230803	140200	19863037	1881	1881	1881	1881	0
382	20230803	140100	19863037	1881	1881	1881	1881	0
383	20230803	140000	19863037	1881	1881	1881	1881	0
384	20230803	135900	19863037	1881	1881	1881	1881	0
385	20230803	135800	19863037	1881	1881	1881	1881	0
386	20230803	135700	19863037	1881	1881	1881	1881	0
387	20230803	135600	19863037	1881	1881	1881	1881	1
388	20230803	135500	19861156	1881	1881	1881	1881	0
389	20230803	135400	19861156	1881	1881	1881	1881	0
390	20230803	135300	19861156	1881	1881	1881	1881	0
391	20230803	135200	19861156	1881	1881	1881	1881	0
392	20230803	135100	19861156	1881	1881	1881	1881	0
393	20230803	135000	19861156	1881	1881	1881	1881	0
394	20230803	134900	19861156	1881	1881	1881	1881	0
395	20230803	134800	19861156	1881	1881	1881	1881	0
396	20230803	134700	19861156	1881	1881	1881	1881	272
397	20230803	134600	19349524	1880	1880	1880	1880	0
398	20230803	134500	19349524	1880	1880	1880	1880	0
399	20230803	134400	19349524	1880	1880	1880	1880	0
400	20230803	134300	19349524	1880	1880	1880	1880	0
401	20230803	134200	19349524	1880	1880	1880	1880	0
402	20230803	134100	19349524	1880	1880	1880	1880	0
403	20230803	134000	19349524	1880	1880	1880	1880	0
404	20230803	133900	19349524	1880	1880	1880	1880	0
405	20230803	133800	19349524	1880	1880	1880	1880	0
406	20230803	133700	19349524	1880	1880	1880	1880	2318
407	20230803	133600	14991684	1881	1881	1881	1881	0
408	20230803	133500	14991684	1881	1881	1881	1881	12
409	20230803	133400	14969112	1880	1880	1880	1880	0
410	20230803	133300	14969112	1880	1880	1880	1880	0
411	20230803	133200	14969112	1880	1880	1880	1880	0
412	20230803	133100	14969112	1880	1880	1880	1880	0
413	20230803	133000	14969112	1880	1880	1880	1880	0
414	20230803	132900	14969112	1880	1880	1880	1880	0
415	20230803	132800	14969112	1880	1880	1880	1880	0
416	20230803	132700	14969112	1880	1880	1880	1880	102
417	20230803	132600	14777352	1881	1881	1881	1881	1
418	20230803	132500	14775471	1881	1881	1881	1881	0
419	20230803	132400	14775471	1881	1880	1881	1880	2331
420	20230803	132300	10392860	1881	1881	1881	1881	8
421	20230803	132200	10377812	1880	1880	1880	1880	0
422	20230803	132100	10377812	1880	1880	1880	1880	0
423	20230803	132000	10377812	1880	1880	1880	1880	0
424	20230803	131900	10377812	1880	1880	1880	1880	0
425	20230803	131800	10377812	1880	1880	1880	1880	42
426	20230803	131700	10298852	1881	1881	1881	1881	0
427	20230803	131600	10298852	1881	1881	1881	1881	0
428	20230803	131500	10298852	1881	1881	1881	1881	0
429	20230803	131400	10298852	1881	1881	1881	1881	0
430	20230803	131300	10298852	1881	1881	1881	1881	100
431	20230803	131200	10110752	1881	1881	1881	1881	20
432	20230803	131100	10073132	1881	1881	1881	1881	0
433	20230803	131000	10073132	1881	1881	1881	1881	0
434	20230803	130900	10073132	1881	1881	1881	1881	0
435	20230803	130800	10073132	1881	1881	1881	1881	0
436	20230803	130700	10073132	1881	1881	1881	1881	0
437	20230803	130600	10073132	1881	1881	1881	1881	0
438	20230803	130500	10073132	1881	1881	1881	1881	0
439	20230803	130400	10073132	1881	1881	1881	1881	1
440	20230803	130300	10071251	1881	1881	1881	1881	46
441	20230803	130200	9984725	1880	1880	1880	1880	0
442	20230803	130100	9984725	1880	1880	1880	1880	0
443	20230803	130000	9984725	1880	1880	1880	1880	0
444	20230803	125900	9984725	1880	1880	1880	1880	1
445	20230803	125800	9982845	1880	1880	1880	1880	0
446	20230803	125700	9982845	1880	1880	1880	1880	0
447	20230803	125600	9982845	1880	1880	1880	1880	0
448	20230803	125500	9982845	1880	1880	1880	1880	0
449	20230803	125400	9982845	1880	1880	1880	1880	0
450	20230803	125300	9982845	1880	1880	1880	1880	0
451	20230803	125200	9982845	1880	1880	1880	1880	0
452	20230803	125100	9982845	1880	1880	1880	1880	0
453	20230803	125000	9982845	1880	1880	1880	1880	0
454	20230803	124900	9982845	1880	1880	1880	1880	0
455	20230803	124800	9982845	1880	1880	1880	1880	0
456	20230803	124700	9982845	1880	1880	1880	1880	50
457	20230803	124600	9888845	1880	1880	1880	1880	0
458	20230803	124500	9888845	1880	1880	1880	1880	0
459	20230803	124400	9888845	1880	1880	1880	1880	0
460	20230803	124300	9888845	1880	1880	1880	1880	0
461	20230803	124200	9888845	1880	1880	1880	1880	50
462	20230803	124100	9794845	1881	1881	1881	1881	0
463	20230803	124000	9794845	1881	1881	1881	1881	0
464	20230803	123900	9794845	1881	1881	1881	1881	0
465	20230803	123800	9794845	1881	1881	1881	1881	0
466	20230803	123700	9794845	1881	1881	1881	1881	0
467	20230803	123600	9794845	1881	1881	1881	1881	0
468	20230803	123500	9794845	1881	1881	1881	1881	0
469	20230803	123400	9794845	1881	1881	1881	1881	0
470	20230803	123300	9794845	1881	1881	1881	1881	0
471	20230803	123200	9794845	1881	1881	1881	1881	0
472	20230803	123100	9794845	1881	1881	1881	1881	0
473	20230803	123000	9794845	1881	1881	1881	1881	100
474	20230803	122900	9606745	1881	1881	1881	1881	164
475	20230803	122800	9298261	1881	1881	1881	1881	0
476	20230803	122700	9298261	1881	1881	1881	1881	0
477	20230803	122600	9298261	1881	1881	1881	1881	200
478	20230803	122500	8922061	1881	1881	1881	1881	0
479	20230803	122400	8922061	1881	1881	1881	1881	100
480	20230803	122300	8733961	1881	1881	1881	1881	100
481	20230803	122200	8545861	1881	1881	1881	1881	254
482	20230803	122100	8068087	1881	1881	1881	1881	1012
483	20230803	122000	6164515	1881	1881	1881	1881	0
484	20230803	121900	6164515	1881	1881	1881	1881	0
485	20230803	121800	6164515	1881	1881	1881	1881	29
486	20230803	121700	6109966	1881	1881	1881	1881	0
487	20230803	121600	6109966	1881	1881	1881	1881	0
488	20230803	121500	6109966	1881	1881	1881	1881	0
489	20230803	121400	6109966	1881	1881	1881	1881	0
490	20230803	121300	6109966	1881	1881	1881	1881	103
491	20230803	121200	5916223	1881	1881	1881	1881	0
492	20230803	121100	5916223	1881	1881	1881	1881	0
493	20230803	121000	5916223	1881	1881	1881	1881	0
494	20230803	120900	5916223	1881	1881	1881	1881	0
495	20230803	120800	5916223	1881	1881	1881	1881	0
496	20230803	120700	5916223	1881	1881	1881	1881	2
497	20230803	120600	5912461	1881	1881	1881	1881	130
498	20230803	120500	5667931	1887	1887	1887	1887	0
499	20230803	120400	5667931	1887	1887	1887	1887	0
500	20230803	120300	5667931	1887	1887	1887	1887	0
501	20230803	120200	5667931	1887	1887	1887	1887	0
502	20230803	120100	5667931	1887	1887	1887	1887	0
503	20230803	120000	5667931	1887	1887	1887	1887	0
504	20230803	115900	5667931	1887	1887	1887	1887	0
505	20230803	115800	5667931	1887	1887	1887	1887	0
506	20230803	115700	5667931	1887	1887	1887	1887	0
507	20230803	115600	5667931	1887	1887	1887	1887	0
508	20230803	115500	5667931	1887	1887	1887	1887	0
509	20230803	115400	5667931	1887	1887	1887	1887	0
510	20230803	115300	5667931	1887	1887	1887	1887	0
511	20230803	115200	5667931	1887	1887	1887	1887	0
512	20230803	115100	5667931	1887	1887	1887	1887	2
513	20230803	115000	5664157	1887	1887	1887	1887	2
514	20230803	114900	5660383	1887	1887	1887	1887	0
515	20230803	114800	5660383	1887	1887	1887	1887	0
516	20230803	114700	5660383	1887	1886	1887	1886	8
517	20230803	114600	5645293	1887	1887	1887	1887	0
518	20230803	114500	5645293	1887	1887	1887	1887	0
519	20230803	114400	5645293	1887	1887	1887	1887	0
520	20230803	114300	5645293	1887	1887	1887	1887	0
521	20230803	114200	5645293	1887	1887	1887	1887	0
522	20230803	114100	5645293	1887	1887	1887	1887	170
523	20230803	114000	5324503	1880	1880	1880	1880	0
524	20230803	113900	5324503	1880	1880	1880	1880	0
525	20230803	113800	5324503	1880	1880	1880	1880	0
526	20230803	113700	5324503	1880	1880	1880	1880	0
527	20230803	113600	5324503	1880	1880	1880	1880	0
528	20230803	113500	5324503	1880	1880	1880	1880	0
529	20230803	113400	5324503	1880	1880	1880	1880	0
530	20230803	113300	5324503	1880	1880	1880	1880	0
531	20230803	113200	5324503	1880	1880	1880	1880	0
532	20230803	113100	5324503	1880	1880	1880	1880	0
533	20230803	113000	5324503	1880	1880	1880	1880	0
534	20230803	112900	5324503	1880	1880	1880	1880	0
535	20230803	112800	5324503	1880	1880	1880	1880	0
536	20230803	112700	5324503	1880	1880	1880	1880	0
537	20230803	112600	5324503	1880	1880	1880	1880	0
538	20230803	112500	5324503	1880	1880	1880	1880	0
539	20230803	112400	5324503	1880	1880	1880	1880	0
540	20230803	112300	5324503	1880	1880	1880	1880	17
541	20230803	112200	5292543	1880	1880	1880	1880	0
542	20230803	112100	5292543	1880	1880	1880	1880	0
543	20230803	112000	5292543	1880	1880	1880	1880	0
544	20230803	111900	5292543	1880	1880	1880	1880	0
545	20230803	111800	5292543	1880	1880	1880	1880	0
546	20230803	111700	5292543	1880	1880	1880	1880	0
547	20230803	111600	5292543	1880	1880	1880	1880	0
548	20230803	111500	5292543	1880	1880	1880	1880	0
549	20230803	111400	5292543	1880	1880	1880	1880	0
550	20230803	111300	5292543	1880	1880	1880	1880	0
551	20230803	111200	5292543	1880	1880	1880	1880	0
552	20230803	111100	5292543	1880	1883	1883	1880	139
553	20230803	111000	5031215	1883	1883	1883	1883	0
554	20230803	110900	5031215	1883	1883	1883	1883	0
555	20230803	110800	5031215	1883	1887	1887	1883	8
556	20230803	110700	5016147	1887	1887	1887	1887	12
557	20230803	110600	4993503	1887	1888	1888	1887	1007
558	20230803	110500	3092294	1888	1888	1888	1888	0
559	20230803	110400	3092294	1888	1888	1888	1888	0
560	20230803	110300	3092294	1888	1888	1888	1888	0
561	20230803	110200	3092294	1888	1888	1888	1888	0
562	20230803	110100	3092294	1888	1888	1888	1888	1
563	20230803	110000	3090406	1888	1888	1888	1888	0
564	20230803	105900	3090406	1888	1888	1888	1888	0
565	20230803	105800	3090406	1888	1888	1888	1888	0
566	20230803	105700	3090406	1888	1888	1888	1888	0
567	20230803	105600	3090406	1888	1888	1888	1888	0
568	20230803	105500	3090406	1888	1888	1888	1888	0
569	20230803	105400	3090406	1888	1888	1888	1888	0
570	20230803	105300	3090406	1888	1888	1888	1888	0
571	20230803	105200	3090406	1888	1888	1888	1888	0
572	20230803	105100	3090406	1888	1888	1888	1888	0
573	20230803	105000	3090406	1888	1888	1888	1888	0
574	20230803	104900	3090406	1888	1888	1888	1888	0
575	20230803	104800	3090406	1888	1888	1888	1888	0
576	20230803	104700	3090406	1888	1888	1888	1888	0
577	20230803	104600	3090406	1888	1888	1888	1888	0
578	20230803	104500	3090406	1888	1888	1888	1888	0
579	20230803	104400	3090406	1888	1888	1888	1888	0
580	20230803	104300	3090406	1888	1888	1888	1888	0
581	20230803	104200	3090406	1888	1888	1888	1888	0
582	20230803	104100	3090406	1888	1888	1888	1888	0
583	20230803	104000	3090406	1888	1888	1888	1888	2
584	20230803	103900	3086630	1888	1888	1888	1888	0
585	20230803	103800	3086630	1888	1888	1888	1888	0
586	20230803	103700	3086630	1888	1888	1888	1888	0
587	20230803	103600	3086630	1888	1888	1888	1888	0
588	20230803	103500	3086630	1888	1888	1888	1888	0
589	20230803	103400	3086630	1888	1888	1888	1888	0
590	20230803	103300	3086630	1888	1888	1888	1888	0
591	20230803	103200	3086630	1888	1888	1888	1888	0
592	20230803	103100	3086630	1888	1888	1888	1888	1
593	20230803	103000	3084742	1887	1887	1887	1887	0
594	20230803	102900	3084742	1887	1887	1887	1887	0
595	20230803	102800	3084742	1887	1887	1887	1887	0
596	20230803	102700	3084742	1887	1887	1887	1887	0
597	20230803	102600	3084742	1887	1887	1887	1887	0
598	20230803	102500	3084742	1887	1887	1887	1887	0
599	20230803	102400	3084742	1887	1887	1887	1887	0
600	20230803	102300	3084742	1887	1887	1887	1887	0
601	20230803	102200	3084742	1887	1887	1887	1887	1
602	20230803	102100	3082855	1883	1883	1883	1883	0
603	20230803	102000	3082855	1883	1883	1883	1883	0
604	20230803	101900	3082855	1883	1884	1884	1883	6
605	20230803	101800	3071552	1884	1884	1884	1884	25
606	20230803	101700	3024452	1884	1884	1884	1884	0
607	20230803	101600	3024452	1884	1884	1884	1884	0
608	20230803	101500	3024452	1884	1884	1884	1884	10
609	20230803	101400	3005612	1884	1884	1884	1884	0
610	20230803	101300	3005612	1884	1884	1884	1884	10
611	20230803	101200	2986772	1889	1889	1889	1889	0
612	20230803	101100	2986772	1889	1889	1889	1889	0
613	20230803	101000	2986772	1889	1889	1889	1889	0
614	20230803	100900	2986772	1889	1889	1889	1889	15
615	20230803	100800	2958437	1889	1889	1889	1889	50
616	20230803	100700	2863987	1889	1889	1889	1889	1
617	20230803	100600	2862098	1888	1888	1888	1888	42
618	20230803	100500	2782802	1888	1888	1888	1888	57
619	20230803	100400	2675186	1888	1888	1888	1888	60
620	20230803	100300	2561906	1887	1887	1887	1887	0
621	20230803	100200	2561906	1887	1887	1887	1887	0
622	20230803	100100	2561906	1887	1887	1887	1887	74
623	20230803	100000	2422268	1888	1878	1888	1878	701
624	20230803	095900	1100509	1878	1878	1878	1878	0
625	20230803	095800	1100509	1878	1878	1878	1878	0
626	20230803	095700	1100509	1878	1878	1878	1878	0
627	20230803	095600	1100509	1878	1878	1878	1878	0
628	20230803	095500	1100509	1878	1878	1878	1878	1
629	20230803	095400	1098631	1875	1875	1875	1875	0
630	20230803	095300	1098631	1875	1875	1875	1875	0
631	20230803	095200	1098631	1875	1875	1875	1875	0
632	20230803	095100	1098631	1875	1875	1875	1875	1
633	20230803	095000	1096756	1878	1878	1878	1878	0
634	20230803	094900	1096756	1878	1878	1878	1878	0
635	20230803	094800	1096756	1878	1878	1878	1878	0
636	20230803	094700	1096756	1878	1878	1878	1878	0
637	20230803	094600	1096756	1878	1878	1878	1878	0
638	20230803	094500	1096756	1878	1878	1878	1878	0
639	20230803	094400	1096756	1878	1878	1878	1878	0
640	20230803	094300	1096756	1878	1878	1878	1878	0
641	20230803	094200	1096756	1878	1878	1878	1878	0
642	20230803	094100	1096756	1878	1878	1878	1878	0
643	20230803	094000	1096756	1878	1878	1878	1878	0
644	20230803	093900	1096756	1878	1878	1878	1878	0
645	20230803	093800	1096756	1878	1878	1878	1878	0
646	20230803	093700	1096756	1878	1878	1878	1878	0
647	20230803	093600	1096756	1878	1878	1878	1878	0
648	20230803	093500	1096756	1878	1876	1878	1876	102
649	20230803	093400	905340	1876	1876	1876	1876	5
650	20230803	093300	895960	1875	1875	1875	1875	0
651	20230803	093200	895960	1875	1875	1875	1875	0
652	20230803	093100	895960	1875	1875	1875	1875	0
653	20230803	093000	895960	1875	1875	1875	1875	0
654	20230803	092900	895960	1875	1875	1875	1875	0
655	20230803	092800	895960	1875	1875	1875	1875	0
656	20230803	092700	895960	1875	1875	1875	1875	0
657	20230803	092600	895960	1875	1875	1875	1875	0
658	20230803	092500	895960	1875	1875	1875	1875	0
659	20230803	092400	895960	1875	1875	1875	1875	0
660	20230803	092300	895960	1875	1875	1875	1875	0
661	20230803	092200	895960	1875	1875	1875	1875	0
662	20230803	092100	895960	1875	1887	1887	1875	51
663	20230803	092000	799735	1887	1887	1887	1887	0
664	20230803	091900	799735	1887	1887	1887	1887	0
665	20230803	091800	799735	1887	1887	1887	1887	0
666	20230803	091700	799735	1887	1887	1887	1887	0
667	20230803	091600	799735	1887	1887	1887	1887	0
668	20230803	091500	799735	1887	1887	1887	1887	0
669	20230803	091400	799735	1887	1887	1887	1887	0
670	20230803	091300	799735	1887	1887	1887	1887	0
671	20230803	091200	799735	1887	1887	1887	1887	0
672	20230803	091100	799735	1887	1887	1887	1887	5
673	20230803	091000	790300	1887	1887	1887	1887	1
674	20230803	090900	788413	1873	1873	1873	1873	0
675	20230803	090800	788413	1873	1881	1881	1873	100
676	20230803	090700	600729	1889	1889	1889	1889	0
677	20230803	090600	600729	1889	1889	1889	1889	0
678	20230803	090500	600729	1889	1889	1889	1889	0
679	20230803	090400	600729	1889	1889	1889	1889	0
680	20230803	090300	600729	1889	1889	1889	1889	0
681	20230803	090200	600729	1889	1889	1889	1889	0
682	20230803	090100	600729	1889	1889	1889	1889	291
683	20230803	090000	51030	1890	1890	1890	1890	27