KissMeData/256630/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	202500	138381032	1881	1881	1881	1881	308
3	20230818	202400	138381032	1881	1881	1881	1881	0
4	20230818	202300	138381032	1881	1881	1881	1881	0
5	20230818	202200	138381032	1881	1881	1881	1881	0
6	20230818	202100	138381032	1881	1881	1881	1881	0
7	20230818	202000	138381032	1881	1881	1881	1881	0
8	20230818	201900	138381032	1881	1881	1881	1881	0
9	20230818	201800	138381032	1881	1881	1881	1881	0
10	20230818	201700	138381032	1881	1881	1881	1881	0
11	20230818	201600	138381032	1881	1881	1881	1881	0
12	20230818	201500	138381032	1881	1881	1881	1881	0
13	20230818	201400	138381032	1881	1881	1881	1881	0
14	20230818	201300	138381032	1881	1881	1881	1881	0
15	20230818	201200	138381032	1881	1881	1881	1881	0
16	20230818	201100	138381032	1881	1881	1881	1881	0
17	20230818	201000	138381032	1881	1881	1881	1881	0
18	20230818	200900	138381032	1881	1881	1881	1881	0
19	20230818	200800	138381032	1881	1881	1881	1881	0
20	20230818	200700	138381032	1881	1881	1881	1881	0
21	20230818	200600	138381032	1881	1881	1881	1881	0
22	20230818	200500	138381032	1881	1881	1881	1881	0
23	20230818	200400	138381032	1881	1881	1881	1881	0
24	20230818	200300	138381032	1881	1881	1881	1881	0
25	20230818	200200	138381032	1881	1881	1881	1881	0
26	20230818	200100	138381032	1881	1881	1881	1881	0
27	20230818	200000	138381032	1881	1881	1881	1881	0
28	20230818	195900	138381032	1881	1881	1881	1881	0
29	20230818	195800	138381032	1881	1881	1881	1881	0
30	20230818	195700	138381032	1881	1881	1881	1881	0
31	20230818	195600	138381032	1881	1881	1881	1881	0
32	20230818	195500	138381032	1881	1881	1881	1881	308
33	20230818	195400	138381032	1881	1881	1881	1881	0
34	20230818	195300	138381032	1881	1881	1881	1881	0
35	20230818	195200	138381032	1881	1881	1881	1881	0
36	20230818	195100	138381032	1881	1881	1881	1881	0
37	20230818	195000	138381032	1881	1881	1881	1881	0
38	20230818	194900	138381032	1881	1881	1881	1881	0
39	20230818	194800	138381032	1881	1881	1881	1881	0
40	20230818	194700	138381032	1881	1881	1881	1881	0
41	20230818	194600	138381032	1881	1881	1881	1881	0
42	20230818	194500	138381032	1881	1881	1881	1881	0
43	20230818	194400	138381032	1881	1881	1881	1881	0
44	20230818	194300	138381032	1881	1881	1881	1881	0
45	20230818	194200	138381032	1881	1881	1881	1881	0
46	20230818	194100	138381032	1881	1881	1881	1881	0
47	20230818	194000	138381032	1881	1881	1881	1881	0
48	20230818	193900	138381032	1881	1881	1881	1881	0
49	20230818	193800	138381032	1881	1881	1881	1881	0
50	20230818	193700	138381032	1881	1881	1881	1881	0
51	20230818	193600	138381032	1881	1881	1881	1881	0
52	20230818	193500	138381032	1881	1881	1881	1881	0
53	20230818	193400	138381032	1881	1881	1881	1881	0
54	20230818	193300	138381032	1881	1881	1881	1881	0
55	20230818	193200	138381032	1881	1881	1881	1881	0
56	20230818	193100	138381032	1881	1881	1881	1881	0
57	20230818	193000	138381032	1881	1881	1881	1881	0
58	20230818	192900	138381032	1881	1881	1881	1881	0
59	20230818	192800	138381032	1881	1881	1881	1881	0
60	20230818	192700	138381032	1881	1881	1881	1881	0
61	20230818	192600	138381032	1881	1881	1881	1881	0
62	20230818	192500	138381032	1881	1881	1881	1881	308
63	20230818	192400	138381032	1881	1881	1881	1881	0
64	20230818	192300	138381032	1881	1881	1881	1881	0
65	20230818	192200	138381032	1881	1881	1881	1881	0
66	20230818	192100	138381032	1881	1881	1881	1881	0
67	20230818	192000	138381032	1881	1881	1881	1881	0
68	20230818	191900	138381032	1881	1881	1881	1881	0
69	20230818	191800	138381032	1881	1881	1881	1881	0
70	20230818	191700	138381032	1881	1881	1881	1881	0
71	20230818	191600	138381032	1881	1881	1881	1881	0
72	20230818	191500	138381032	1881	1881	1881	1881	0
73	20230818	191400	138381032	1881	1881	1881	1881	0
74	20230818	191300	138381032	1881	1881	1881	1881	0
75	20230818	191200	138381032	1881	1881	1881	1881	0
76	20230818	191100	138381032	1881	1881	1881	1881	0
77	20230818	191000	138381032	1881	1881	1881	1881	0
78	20230818	190900	138381032	1881	1881	1881	1881	0
79	20230818	190800	138381032	1881	1881	1881	1881	0
80	20230818	190700	138381032	1881	1881	1881	1881	0
81	20230818	190600	138381032	1881	1881	1881	1881	0
82	20230818	190500	138381032	1881	1881	1881	1881	0
83	20230818	190400	138381032	1881	1881	1881	1881	0
84	20230818	190300	138381032	1881	1881	1881	1881	0
85	20230818	190200	138381032	1881	1881	1881	1881	0
86	20230818	190100	138381032	1881	1881	1881	1881	0
87	20230818	190000	138381032	1881	1881	1881	1881	0
88	20230818	185900	138381032	1881	1881	1881	1881	0
89	20230818	185800	138381032	1881	1881	1881	1881	0
90	20230818	185700	138381032	1881	1881	1881	1881	0
91	20230818	185600	138381032	1881	1881	1881	1881	0
92	20230818	185500	138381032	1881	1881	1881	1881	308
93	20230818	185400	138381032	1881	1881	1881	1881	0
94	20230818	185300	138381032	1881	1881	1881	1881	0
95	20230818	185200	138381032	1881	1881	1881	1881	0
96	20230818	185100	138381032	1881	1881	1881	1881	0
97	20230818	185000	138381032	1881	1881	1881	1881	0
98	20230818	184900	138381032	1881	1881	1881	1881	0
99	20230818	184800	138381032	1881	1881	1881	1881	0
100	20230818	184700	138381032	1881	1881	1881	1881	0
101	20230818	184600	138381032	1881	1881	1881	1881	0
102	20230818	184500	138381032	1881	1881	1881	1881	0
103	20230818	184400	138381032	1881	1881	1881	1881	0
104	20230818	184300	138381032	1881	1881	1881	1881	0
105	20230818	184200	138381032	1881	1881	1881	1881	0
106	20230818	184100	138381032	1881	1881	1881	1881	0
107	20230818	184000	138381032	1881	1881	1881	1881	0
108	20230818	183900	138381032	1881	1881	1881	1881	0
109	20230818	183800	138381032	1881	1881	1881	1881	0
110	20230818	183700	138381032	1881	1881	1881	1881	0
111	20230818	183600	138381032	1881	1881	1881	1881	0
112	20230818	183500	138381032	1881	1881	1881	1881	0
113	20230818	183400	138381032	1881	1881	1881	1881	0
114	20230818	183300	138381032	1881	1881	1881	1881	0
115	20230818	183200	138381032	1881	1881	1881	1881	0
116	20230818	183100	138381032	1881	1881	1881	1881	0
117	20230818	183000	138381032	1881	1881	1881	1881	0
118	20230818	182900	138381032	1881	1881	1881	1881	0
119	20230818	182800	138381032	1881	1881	1881	1881	0
120	20230818	182700	138381032	1881	1881	1881	1881	0
121	20230818	182600	138381032	1881	1881	1881	1881	0
122	20230818	182500	138381032	1881	1881	1881	1881	308
123	20230818	182400	138381032	1881	1881	1881	1881	0
124	20230818	182300	138381032	1881	1881	1881	1881	0
125	20230818	182200	138381032	1881	1881	1881	1881	0
126	20230818	182100	138381032	1881	1881	1881	1881	0
127	20230818	182000	138381032	1881	1881	1881	1881	0
128	20230818	181900	138381032	1881	1881	1881	1881	0
129	20230818	181800	138381032	1881	1881	1881	1881	0
130	20230818	181700	138381032	1881	1881	1881	1881	0
131	20230818	181600	138381032	1881	1881	1881	1881	0
132	20230818	181500	138381032	1881	1881	1881	1881	0
133	20230818	181400	138381032	1881	1881	1881	1881	0
134	20230818	181300	138381032	1881	1881	1881	1881	0
135	20230818	181200	138381032	1881	1881	1881	1881	0
136	20230818	181100	138381032	1881	1881	1881	1881	0
137	20230818	181000	138381032	1881	1881	1881	1881	0
138	20230818	180900	138381032	1881	1881	1881	1881	0
139	20230818	180800	138381032	1881	1881	1881	1881	0
140	20230818	180700	138381032	1881	1881	1881	1881	0
141	20230818	180600	138381032	1881	1881	1881	1881	0
142	20230818	180500	138381032	1881	1881	1881	1881	0
143	20230818	180400	138381032	1881	1881	1881	1881	0
144	20230818	180300	138381032	1881	1881	1881	1881	0
145	20230818	180200	138381032	1881	1881	1881	1881	0
146	20230818	180100	138381032	1881	1881	1881	1881	0
147	20230818	180000	138381032	1881	1881	1881	1881	0
148	20230818	175900	138381032	1881	1881	1881	1881	0
149	20230818	175800	138381032	1881	1881	1881	1881	0
150	20230818	175700	138381032	1881	1881	1881	1881	0
151	20230818	175600	138381032	1881	1881	1881	1881	0
152	20230818	175500	138381032	1881	1881	1881	1881	308
153	20230818	175400	138381032	1881	1881	1881	1881	0
154	20230818	175300	138381032	1881	1881	1881	1881	0
155	20230818	175200	138381032	1881	1881	1881	1881	0
156	20230818	175100	138381032	1881	1881	1881	1881	0
157	20230818	175000	138381032	1881	1881	1881	1881	0
158	20230818	174900	138381032	1881	1881	1881	1881	0
159	20230818	174800	138381032	1881	1881	1881	1881	0
160	20230818	174700	138381032	1881	1881	1881	1881	0
161	20230818	174600	138381032	1881	1881	1881	1881	0
162	20230818	174500	138381032	1881	1881	1881	1881	0
163	20230818	174400	138381032	1881	1881	1881	1881	0
164	20230818	174300	138381032	1881	1881	1881	1881	0
165	20230818	174200	138381032	1881	1881	1881	1881	0
166	20230818	174100	138381032	1881	1881	1881	1881	0
167	20230818	174000	138381032	1881	1881	1881	1881	0
168	20230818	173900	138381032	1881	1881	1881	1881	0
169	20230818	173800	138381032	1881	1881	1881	1881	0
170	20230818	173700	138381032	1881	1881	1881	1881	0
171	20230818	173600	138381032	1881	1881	1881	1881	0
172	20230818	173500	138381032	1881	1881	1881	1881	0
173	20230818	173400	138381032	1881	1881	1881	1881	0
174	20230818	173300	138381032	1881	1881	1881	1881	0
175	20230818	173200	138381032	1881	1881	1881	1881	0
176	20230818	173100	138381032	1881	1881	1881	1881	0
177	20230818	173000	138381032	1881	1881	1881	1881	0
178	20230818	172900	138381032	1881	1881	1881	1881	0
179	20230818	172800	138381032	1881	1881	1881	1881	0
180	20230818	172700	138381032	1881	1881	1881	1881	0
181	20230818	172600	138381032	1881	1881	1881	1881	0
182	20230818	172500	138381032	1881	1881	1881	1881	308
183	20230818	172400	138381032	1881	1881	1881	1881	0
184	20230818	172300	138381032	1881	1881	1881	1881	0
185	20230818	172200	138381032	1881	1881	1881	1881	0
186	20230818	172100	138381032	1881	1881	1881	1881	0
187	20230818	172000	138381032	1881	1881	1881	1881	0
188	20230818	171900	138381032	1881	1881	1881	1881	0
189	20230818	171800	138381032	1881	1881	1881	1881	0
190	20230818	171700	138381032	1881	1881	1881	1881	0
191	20230818	171600	138381032	1881	1881	1881	1881	0
192	20230818	171500	138381032	1881	1881	1881	1881	0
193	20230818	171400	138381032	1881	1881	1881	1881	0
194	20230818	171300	138381032	1881	1881	1881	1881	0
195	20230818	171200	138381032	1881	1881	1881	1881	0
196	20230818	171100	138381032	1881	1881	1881	1881	0
197	20230818	171000	138381032	1881	1881	1881	1881	0
198	20230818	170900	138381032	1881	1881	1881	1881	0
199	20230818	170800	138381032	1881	1881	1881	1881	0
200	20230818	170700	138381032	1881	1881	1881	1881	0
201	20230818	170600	138381032	1881	1881	1881	1881	0
202	20230818	170500	138381032	1881	1881	1881	1881	0
203	20230818	170400	138381032	1881	1881	1881	1881	0
204	20230818	170300	138381032	1881	1881	1881	1881	0
205	20230818	170200	138381032	1881	1881	1881	1881	0
206	20230818	170100	138381032	1881	1881	1881	1881	0
207	20230818	170000	138381032	1881	1881	1881	1881	0
208	20230818	165900	138381032	1881	1881	1881	1881	0
209	20230818	165800	138381032	1881	1881	1881	1881	0
210	20230818	165700	138381032	1881	1881	1881	1881	0
211	20230818	165600	138381032	1881	1881	1881	1881	0
212	20230818	165500	138381032	1881	1881	1881	1881	308
213	20230818	165400	138381032	1881	1881	1881	1881	0
214	20230818	165300	138381032	1881	1881	1881	1881	0
215	20230818	165200	138381032	1881	1881	1881	1881	0
216	20230818	165100	138381032	1881	1881	1881	1881	0
217	20230818	165000	138381032	1881	1881	1881	1881	0
218	20230818	164900	138381032	1881	1881	1881	1881	0
219	20230818	164800	138381032	1881	1881	1881	1881	0
220	20230818	164700	138381032	1881	1881	1881	1881	0
221	20230818	164600	138381032	1881	1881	1881	1881	0
222	20230818	164500	138381032	1881	1881	1881	1881	0
223	20230818	164400	138381032	1881	1881	1881	1881	0
224	20230818	164300	138381032	1881	1881	1881	1881	0
225	20230818	164200	138381032	1881	1881	1881	1881	0
226	20230818	164100	138381032	1881	1881	1881	1881	0
227	20230818	164000	138381032	1881	1881	1881	1881	0
228	20230818	163900	138381032	1881	1881	1881	1881	0
229	20230818	163800	138381032	1881	1881	1881	1881	0
230	20230818	163700	138381032	1881	1881	1881	1881	0
231	20230818	163600	138381032	1881	1881	1881	1881	0
232	20230818	163500	138381032	1881	1881	1881	1881	0
233	20230818	163400	138381032	1881	1881	1881	1881	0
234	20230818	163300	138381032	1881	1881	1881	1881	0
235	20230818	163200	138381032	1881	1881	1881	1881	0
236	20230818	163100	138381032	1881	1881	1881	1881	0
237	20230818	163000	138381032	1881	1881	1881	1881	0
238	20230818	162900	138381032	1881	1881	1881	1881	0
239	20230818	162800	138381032	1881	1881	1881	1881	0
240	20230818	162700	138381032	1881	1881	1881	1881	0
241	20230818	162600	138381032	1881	1881	1881	1881	0
242	20230818	162500	138381032	1881	1881	1881	1881	308
243	20230818	162400	138381032	1881	1881	1881	1881	0
244	20230818	162300	138381032	1881	1881	1881	1881	0
245	20230818	162200	138381032	1881	1881	1881	1881	0
246	20230818	162100	138381032	1881	1881	1881	1881	0
247	20230818	162000	138381032	1881	1881	1881	1881	0
248	20230818	161900	138381032	1881	1881	1881	1881	0
249	20230818	161800	138381032	1881	1881	1881	1881	0
250	20230818	161700	138381032	1881	1881	1881	1881	0
251	20230818	161600	138381032	1881	1881	1881	1881	0
252	20230818	161500	138381032	1881	1881	1881	1881	0
253	20230818	161400	138381032	1881	1881	1881	1881	0
254	20230818	161300	138381032	1881	1881	1881	1881	0
255	20230818	161200	138381032	1881	1881	1881	1881	0
256	20230818	161100	138381032	1881	1881	1881	1881	0
257	20230818	161000	138381032	1881	1881	1881	1881	0
258	20230818	160900	138381032	1881	1881	1881	1881	0
259	20230818	160800	138381032	1881	1881	1881	1881	0
260	20230818	160700	138381032	1881	1881	1881	1881	0
261	20230818	160600	138381032	1881	1881	1881	1881	0
262	20230818	160500	138381032	1881	1881	1881	1881	0
263	20230818	160400	138381032	1881	1881	1881	1881	0
264	20230818	160300	138381032	1881	1881	1881	1881	0
265	20230818	160200	138381032	1881	1881	1881	1881	0
266	20230818	160100	138381032	1881	1881	1881	1881	0
267	20230818	160000	138381032	1881	1881	1881	1881	0
268	20230818	155900	138381032	1881	1881	1881	1881	0
269	20230818	155800	138381032	1881	1881	1881	1881	0
270	20230818	155700	138381032	1881	1881	1881	1881	0
271	20230818	155600	138381032	1881	1881	1881	1881	0
272	20230818	155500	138381032	1881	1881	1881	1881	308
273	20230818	155400	138381032	1881	1881	1881	1881	0
274	20230818	155300	138381032	1881	1881	1881	1881	0
275	20230818	155200	138381032	1881	1881	1881	1881	0
276	20230818	155100	138381032	1881	1881	1881	1881	0
277	20230818	155000	138381032	1881	1881	1881	1881	0
278	20230818	154900	138381032	1881	1881	1881	1881	0
279	20230818	154800	138381032	1881	1881	1881	1881	0
280	20230818	154700	138381032	1881	1881	1881	1881	0
281	20230818	154600	138381032	1881	1881	1881	1881	0
282	20230818	154500	138381032	1881	1881	1881	1881	0
283	20230818	154400	138381032	1881	1881	1881	1881	0
284	20230818	154300	138381032	1881	1881	1881	1881	0
285	20230818	154200	138381032	1881	1881	1881	1881	0
286	20230818	154100	138381032	1881	1881	1881	1881	0
287	20230818	154000	138381032	1881	1881	1881	1881	0
288	20230818	153900	138381032	1881	1881	1881	1881	0
289	20230818	153800	138381032	1881	1881	1881	1881	0
290	20230818	153700	138381032	1881	1881	1881	1881	0
291	20230818	153600	138381032	1881	1881	1881	1881	0
292	20230818	153500	138381032	1881	1881	1881	1881	0
293	20230818	153400	138381032	1881	1881	1881	1881	0
294	20230818	153300	138381032	1881	1881	1881	1881	0
295	20230818	153200	138381032	1881	1881	1881	1881	0
296	20230818	153100	138381032	1881	1881	1881	1881	0
297	20230818	153000	138381032	1881	1881	1881	1881	308
298	20230818	152900	137801684	1881	1881	1881	1881	0
299	20230818	152800	137801684	1881	1881	1881	1881	0
300	20230818	152700	137801684	1881	1881	1881	1881	0
301	20230818	152600	137801684	1881	1881	1881	1881	0
302	20230818	152500	137801684	1881	1881	1881	1881	0
303	20230818	152400	137801684	1881	1881	1881	1881	0
304	20230818	152300	137801684	1881	1881	1881	1881	0
305	20230818	152200	137801684	1881	1881	1881	1881	0
306	20230818	152100	137801684	1881	1881	1881	1881	0
307	20230818	152000	137801684	1881	1881	1881	1881	0
308	20230818	151900	137801684	1881	1881	1881	1881	0
309	20230818	151800	137801684	1881	1881	1881	1881	1
310	20230818	151700	137799803	1881	1881	1881	1881	0
311	20230818	151600	137799803	1881	1881	1881	1881	0
312	20230818	151500	137799803	1881	1881	1881	1881	0
313	20230818	151400	137799803	1881	1881	1881	1881	200
314	20230818	151300	137423603	1881	1881	1881	1881	958
315	20230818	151200	135621605	1881	1881	1881	1881	0
316	20230818	151100	135621605	1881	1881	1881	1881	0
317	20230818	151000	135621605	1881	1881	1881	1881	42
318	20230818	150900	135542603	1881	1881	1881	1881	0
319	20230818	150800	135542603	1881	1881	1881	1881	0
320	20230818	150700	135542603	1881	1881	1881	1881	0
321	20230818	150600	135542603	1881	1881	1881	1881	0
322	20230818	150500	135542603	1881	1881	1881	1881	0
323	20230818	150400	135542603	1881	1881	1881	1881	0
324	20230818	150300	135542603	1881	1881	1881	1881	0
325	20230818	150200	135542603	1881	1881	1881	1881	0
326	20230818	150100	135542603	1881	1881	1881	1881	0
327	20230818	150000	135542603	1881	1881	1881	1881	0
328	20230818	145900	135542603	1881	1881	1881	1881	50
329	20230818	145800	135448553	1871	1870	1871	1870	4771
330	20230818	145700	126526683	1870	1870	1870	1870	0
331	20230818	145600	126526683	1870	1870	1870	1870	23
332	20230818	145500	126483673	1867	1867	1867	1867	0
333	20230818	145400	126483673	1867	1867	1867	1867	200
334	20230818	145300	126110273	1870	1870	1870	1870	0
335	20230818	145200	126110273	1870	1870	1870	1870	0
336	20230818	145100	126110273	1870	1870	1870	1870	0
337	20230818	145000	126110273	1870	1870	1870	1870	0
338	20230818	144900	126110273	1870	1870	1870	1870	0
339	20230818	144800	126110273	1870	1870	1870	1870	0
340	20230818	144700	126110273	1870	1870	1870	1870	0
341	20230818	144600	126110273	1870	1867	1870	1867	375
342	20230818	144500	125409029	1870	1870	1870	1870	0
343	20230818	144400	125409029	1870	1870	1870	1870	0
344	20230818	144300	125409029	1870	1870	1870	1870	0
345	20230818	144200	125409029	1870	1870	1870	1870	1
346	20230818	144100	125407159	1870	1870	1870	1870	0
347	20230818	144000	125407159	1870	1870	1870	1870	0
348	20230818	143900	125407159	1870	1870	1870	1870	0
349	20230818	143800	125407159	1870	1870	1870	1870	0
350	20230818	143700	125407159	1870	1870	1870	1870	435
351	20230818	143600	124593709	1870	1870	1870	1870	0
352	20230818	143500	124593709	1870	1870	1870	1870	0
353	20230818	143400	124593709	1870	1870	1870	1870	0
354	20230818	143300	124593709	1870	1870	1870	1870	0
355	20230818	143200	124593709	1870	1870	1870	1870	467
356	20230818	143100	123720419	1866	1866	1866	1866	0
357	20230818	143000	123720419	1866	1866	1866	1866	0
358	20230818	142900	123720419	1866	1866	1866	1866	0
359	20230818	142800	123720419	1866	1866	1866	1866	0
360	20230818	142700	123720419	1866	1866	1866	1866	0
361	20230818	142600	123720419	1866	1866	1866	1866	0
362	20230818	142500	123720419	1866	1866	1866	1866	65
363	20230818	142400	123599129	1866	1866	1866	1866	0
364	20230818	142300	123599129	1866	1866	1866	1866	0
365	20230818	142200	123599129	1866	1866	1866	1866	0
366	20230818	142100	123599129	1866	1866	1866	1866	0
367	20230818	142000	123599129	1866	1866	1866	1866	0
368	20230818	141900	123599129	1866	1866	1866	1866	0
369	20230818	141800	123599129	1866	1866	1866	1866	3307
370	20230818	141700	117428267	1864	1864	1864	1864	0
371	20230818	141600	117428267	1864	1864	1864	1864	0
372	20230818	141500	117428267	1864	1864	1864	1864	0
373	20230818	141400	117428267	1864	1864	1864	1864	0
374	20230818	141300	117428267	1864	1864	1864	1864	6861
375	20230818	141200	104639363	1863	1866	1866	1863	8521
376	20230818	141100	88747700	1867	1867	1867	1867	0
377	20230818	141000	88747700	1867	1867	1867	1867	0
378	20230818	140900	88747700	1867	1867	1867	1867	0
379	20230818	140800	88747700	1867	1867	1867	1867	0
380	20230818	140700	88747700	1867	1867	1867	1867	0
381	20230818	140600	88747700	1867	1867	1867	1867	0
382	20230818	140500	88747700	1867	1867	1867	1867	0
383	20230818	140400	88747700	1867	1867	1867	1867	0
384	20230818	140300	88747700	1867	1867	1867	1867	0
385	20230818	140200	88747700	1867	1867	1867	1867	0
386	20230818	140100	88747700	1867	1867	1867	1867	100
387	20230818	140000	88561000	1867	1867	1867	1867	100
388	20230818	135900	88374300	1865	1865	1865	1865	0
389	20230818	135800	88374300	1865	1865	1865	1865	0
390	20230818	135700	88374300	1865	1865	1865	1865	0
391	20230818	135600	88374300	1865	1865	1865	1865	0
392	20230818	135500	88374300	1865	1865	1865	1865	0
393	20230818	135400	88374300	1865	1865	1865	1865	0
394	20230818	135300	88374300	1865	1865	1865	1865	91
395	20230818	135200	88204585	1866	1866	1866	1866	0
396	20230818	135100	88204585	1866	1866	1866	1866	0
397	20230818	135000	88204585	1866	1866	1866	1866	33
398	20230818	134900	88143007	1865	1865	1865	1865	6100
399	20230818	134800	76766507	1866	1866	1866	1866	0
400	20230818	134700	76766507	1866	1866	1866	1866	5
401	20230818	134600	76757177	1866	1866	1866	1866	5
402	20230818	134500	76747847	1866	1866	1866	1866	0
403	20230818	134400	76747847	1866	1866	1866	1866	0
404	20230818	134300	76747847	1866	1866	1866	1866	1
405	20230818	134200	76745981	1865	1865	1865	1865	0
406	20230818	134100	76745981	1865	1865	1865	1865	0
407	20230818	134000	76745981	1865	1865	1865	1865	0
408	20230818	133900	76745981	1865	1865	1865	1865	0
409	20230818	133800	76745981	1865	1865	1865	1865	309
410	20230818	133700	76169696	1865	1866	1866	1865	5982
411	20230818	133600	65007310	1866	1866	1866	1866	0
412	20230818	133500	65007310	1866	1866	1866	1866	0
413	20230818	133400	65007310	1866	1866	1866	1866	0
414	20230818	133300	65007310	1866	1866	1866	1866	0
415	20230818	133200	65007310	1866	1866	1866	1866	3
416	20230818	133100	65001712	1866	1866	1866	1866	3
417	20230818	133000	64996114	1866	1866	1866	1866	87
418	20230818	132900	64833772	1866	1866	1866	1866	2
419	20230818	132800	64830040	1867	1867	1867	1867	4
420	20230818	132700	64822572	1867	1869	1869	1867	62
421	20230818	132600	64706698	1867	1867	1867	1867	0
422	20230818	132500	64706698	1867	1867	1867	1867	0
423	20230818	132400	64706698	1867	1867	1867	1867	0
424	20230818	132300	64706698	1867	1867	1867	1867	0
425	20230818	132200	64706698	1867	1867	1867	1867	0
426	20230818	132100	64706698	1867	1867	1867	1867	0
427	20230818	132000	64706698	1867	1867	1867	1867	1590
428	20230818	131900	61738168	1867	1870	1870	1867	2322
429	20230818	131800	57400762	1870	1870	1870	1870	326
430	20230818	131700	56791142	1867	1867	1867	1867	1815
431	20230818	131600	53402537	1868	1868	1868	1868	0
432	20230818	131500	53402537	1868	1867	1868	1867	288
433	20230818	131400	52864558	1867	1867	1868	1867	112
434	20230818	131300	52655348	1867	1867	1868	1867	46
435	20230818	131200	52569427	1867	1865	1867	1865	4
436	20230818	131100	52561965	1868	1870	1870	1868	104
437	20230818	131000	52367633	1870	1870	1870	1870	1
438	20230818	130900	52365763	1868	1868	1868	1868	0
439	20230818	130800	52365763	1868	1868	1868	1868	0
440	20230818	130700	52365763	1868	1868	1868	1868	0
441	20230818	130600	52365763	1868	1868	1868	1868	6
442	20230818	130500	52354555	1870	1870	1870	1870	1
443	20230818	130400	52352685	1870	1870	1870	1870	0
444	20230818	130300	52352685	1870	1870	1870	1870	0
445	20230818	130200	52352685	1870	1869	1870	1869	2499
446	20230818	130100	47679561	1869	1869	1869	1869	50
447	20230818	130000	47586111	1868	1865	1868	1865	537
448	20230818	125900	46583085	1863	1863	1863	1863	0
449	20230818	125800	46583085	1863	1863	1863	1863	0
450	20230818	125700	46583085	1863	1863	1863	1863	0
451	20230818	125600	46583085	1863	1863	1863	1863	0
452	20230818	125500	46583085	1863	1863	1863	1863	1
453	20230818	125400	46581222	1865	1865	1865	1865	0
454	20230818	125300	46581222	1865	1865	1865	1865	0
455	20230818	125200	46581222	1865	1865	1865	1865	0
456	20230818	125100	46581222	1865	1865	1865	1865	0
457	20230818	125000	46581222	1865	1865	1865	1865	0
458	20230818	124900	46581222	1865	1864	1865	1864	2
459	20230818	124800	46577493	1863	1863	1863	1863	1
460	20230818	124700	46575630	1863	1864	1864	1863	2
461	20230818	124600	46571903	1864	1865	1865	1864	4
462	20230818	124500	46564444	1865	1865	1865	1865	23
463	20230818	124400	46521549	1864	1864	1864	1864	0
464	20230818	124300	46521549	1864	1864	1864	1864	0
465	20230818	124200	46521549	1864	1864	1864	1864	0
466	20230818	124100	46521549	1864	1864	1864	1864	0
467	20230818	124000	46521549	1864	1864	1864	1864	0
468	20230818	123900	46521549	1864	1864	1864	1864	4
469	20230818	123800	46514093	1864	1864	1864	1864	3
470	20230818	123700	46508501	1864	1863	1864	1863	2
471	20230818	123600	46504774	1860	1861	1861	1860	600
472	20230818	123500	45388674	1862	1862	1862	1862	0
473	20230818	123400	45388674	1862	1862	1862	1862	0
474	20230818	123300	45388674	1862	1862	1862	1862	0
475	20230818	123200	45388674	1862	1862	1862	1862	0
476	20230818	123100	45388674	1862	1862	1862	1862	0
477	20230818	123000	45388674	1862	1862	1862	1862	0
478	20230818	122900	45388674	1862	1862	1862	1862	1401
479	20230818	122800	42780012	1862	1862	1862	1862	394
480	20230818	122700	42046384	1862	1862	1862	1862	0
481	20230818	122600	42046384	1862	1862	1862	1862	0
482	20230818	122500	42046384	1862	1862	1862	1862	0
483	20230818	122400	42046384	1862	1862	1862	1862	1
484	20230818	122300	42044522	1862	1862	1862	1862	0
485	20230818	122200	42044522	1862	1862	1862	1862	0
486	20230818	122100	42044522	1862	1862	1862	1862	18
487	20230818	122000	42011006	1861	1861	1861	1861	3
488	20230818	121900	42005423	1861	1862	1862	1861	104
489	20230818	121800	41811778	1860	1860	1860	1860	0
490	20230818	121700	41811778	1860	1860	1860	1860	0
491	20230818	121600	41811778	1860	1860	1860	1860	0
492	20230818	121500	41811778	1860	1860	1860	1860	0
493	20230818	121400	41811778	1860	1860	1860	1860	0
494	20230818	121300	41811778	1860	1860	1860	1860	0
495	20230818	121200	41811778	1860	1860	1860	1860	955
496	20230818	121100	40035478	1860	1868	1868	1860	1036
497	20230818	121000	38104640	1877	1877	1877	1877	0
498	20230818	120900	38104640	1877	1877	1877	1877	0
499	20230818	120800	38104640	1877	1877	1877	1877	0
500	20230818	120700	38104640	1877	1875	1877	1875	3
501	20230818	120600	38099013	1873	1873	1873	1873	1
502	20230818	120500	38097140	1861	1861	1861	1861	0
503	20230818	120400	38097140	1861	1861	1861	1861	0
504	20230818	120300	38097140	1861	1861	1861	1861	0
505	20230818	120200	38097140	1861	1861	1861	1861	33
506	20230818	120100	38035727	1878	1878	1878	1878	0
507	20230818	120000	38035727	1878	1878	1878	1878	0
508	20230818	115900	38035727	1878	1878	1878	1878	0
509	20230818	115800	38035727	1878	1878	1878	1878	0
510	20230818	115700	38035727	1878	1878	1878	1878	0
511	20230818	115600	38035727	1878	1878	1878	1878	0
512	20230818	115500	38035727	1878	1878	1878	1878	0
513	20230818	115400	38035727	1878	1878	1878	1878	0
514	20230818	115300	38035727	1878	1878	1878	1878	0
515	20230818	115200	38035727	1878	1878	1878	1878	0
516	20230818	115100	38035727	1878	1878	1878	1878	0
517	20230818	115000	38035727	1878	1878	1878	1878	0
518	20230818	114900	38035727	1878	1878	1878	1878	0
519	20230818	114800	38035727	1878	1878	1878	1878	0
520	20230818	114700	38035727	1878	1878	1878	1878	0
521	20230818	114600	38035727	1878	1878	1878	1878	0
522	20230818	114500	38035727	1878	1878	1878	1878	0
523	20230818	114400	38035727	1878	1878	1878	1878	0
524	20230818	114300	38035727	1878	1878	1878	1878	0
525	20230818	114200	38035727	1878	1878	1878	1878	0
526	20230818	114100	38035727	1878	1878	1878	1878	0
527	20230818	114000	38035727	1878	1878	1878	1878	0
528	20230818	113900	38035727	1878	1878	1878	1878	0
529	20230818	113800	38035727	1878	1878	1878	1878	0
530	20230818	113700	38035727	1878	1878	1878	1878	1
531	20230818	113600	38033849	1860	1860	1860	1860	0
532	20230818	113500	38033849	1860	1860	1860	1860	0
533	20230818	113400	38033849	1860	1860	1860	1860	0
534	20230818	113300	38033849	1860	1860	1860	1860	0
535	20230818	113200	38033849	1860	1867	1881	1860	2207
536	20230818	113100	33926644	1867	1867	1867	1867	0
537	20230818	113000	33926644	1867	1867	1867	1867	0
538	20230818	112900	33926644	1867	1871	1871	1867	250
539	20230818	112800	33459747	1871	1871	1871	1871	0
540	20230818	112700	33459747	1871	1871	1871	1871	0
541	20230818	112600	33459747	1871	1871	1871	1871	0
542	20230818	112500	33459747	1871	1871	1871	1871	40
543	20230818	112400	33384907	1871	1871	1871	1871	0
544	20230818	112300	33384907	1871	1871	1871	1871	0
545	20230818	112200	33384907	1871	1871	1871	1871	0
546	20230818	112100	33384907	1871	1871	1871	1871	0
547	20230818	112000	33384907	1871	1871	1871	1871	506
548	20230818	111900	32438181	1871	1871	1871	1871	0
549	20230818	111800	32438181	1871	1873	1873	1871	26
550	20230818	111700	32389502	1883	1883	1883	1883	0
551	20230818	111600	32389502	1883	1883	1883	1883	100
552	20230818	111500	32201202	1887	1887	1887	1887	0
553	20230818	111400	32201202	1887	1887	1887	1887	0
554	20230818	111300	32201202	1887	1875	1887	1875	200
555	20230818	111200	31825447	1870	1870	1870	1870	0
556	20230818	111100	31825447	1870	1870	1870	1870	14
557	20230818	111000	31799267	1870	1870	1870	1870	0
558	20230818	110900	31799267	1870	1872	1872	1870	1305
559	20230818	110800	29357303	1871	1876	1876	1871	150
560	20230818	110700	29076299	1875	1878	1878	1875	2100
561	20230818	110600	25137377	1894	1894	1894	1894	0
562	20230818	110500	25137377	1894	1894	1894	1894	0
563	20230818	110400	25137377	1894	1894	1894	1894	0
564	20230818	110300	25137377	1894	1894	1894	1894	0
565	20230818	110200	25137377	1894	1894	1894	1894	0
566	20230818	110100	25137377	1894	1894	1894	1894	0
567	20230818	110000	25137377	1894	1894	1894	1894	0
568	20230818	105900	25137377	1894	1894	1894	1894	0
569	20230818	105800	25137377	1894	1894	1894	1894	0
570	20230818	105700	25137377	1894	1894	1894	1894	0
571	20230818	105600	25137377	1894	1894	1894	1894	0
572	20230818	105500	25137377	1894	1894	1894	1894	0
573	20230818	105400	25137377	1894	1894	1894	1894	0
574	20230818	105300	25137377	1894	1894	1894	1894	0
575	20230818	105200	25137377	1894	1894	1894	1894	0
576	20230818	105100	25137377	1894	1894	1894	1894	0
577	20230818	105000	25137377	1894	1894	1894	1894	0
578	20230818	104900	25137377	1894	1894	1894	1894	0
579	20230818	104800	25137377	1894	1894	1894	1894	0
580	20230818	104700	25137377	1894	1894	1894	1894	0
581	20230818	104600	25137377	1894	1894	1894	1894	0
582	20230818	104500	25137377	1894	1894	1894	1894	0
583	20230818	104400	25137377	1894	1894	1894	1894	0
584	20230818	104300	25137377	1894	1894	1894	1894	0
585	20230818	104200	25137377	1894	1894	1894	1894	0
586	20230818	104100	25137377	1894	1894	1894	1894	0
587	20230818	104000	25137377	1894	1894	1894	1894	0
588	20230818	103900	25137377	1894	1894	1894	1894	0
589	20230818	103800	25137377	1894	1894	1894	1894	0
590	20230818	103700	25137377	1894	1894	1894	1894	0
591	20230818	103600	25137377	1894	1894	1894	1894	1
592	20230818	103500	25135483	1884	1884	1884	1884	0
593	20230818	103400	25135483	1884	1884	1884	1884	0
594	20230818	103300	25135483	1884	1884	1884	1884	0
595	20230818	103200	25135483	1884	1884	1884	1884	0
596	20230818	103100	25135483	1884	1884	1884	1884	0
597	20230818	103000	25135483	1884	1884	1884	1884	0
598	20230818	102900	25135483	1884	1884	1884	1884	0
599	20230818	102800	25135483	1884	1884	1884	1884	0
600	20230818	102700	25135483	1884	1884	1884	1884	0
601	20230818	102600	25135483	1884	1884	1884	1884	0
602	20230818	102500	25135483	1884	1884	1884	1884	0
603	20230818	102400	25135483	1884	1884	1884	1884	0
604	20230818	102300	25135483	1884	1884	1884	1884	0
605	20230818	102200	25135483	1884	1884	1884	1884	0
606	20230818	102100	25135483	1884	1884	1884	1884	1
607	20230818	102000	25133599	1876	1876	1876	1876	0
608	20230818	101900	25133599	1876	1876	1876	1876	0
609	20230818	101800	25133599	1876	1876	1876	1876	0
610	20230818	101700	25133599	1876	1876	1876	1876	0
611	20230818	101600	25133599	1876	1876	1876	1876	0
612	20230818	101500	25133599	1876	1876	1876	1876	0
613	20230818	101400	25133599	1876	1876	1876	1876	0
614	20230818	101300	25133599	1876	1876	1876	1876	0
615	20230818	101200	25133599	1876	1876	1876	1876	0
616	20230818	101100	25133599	1876	1876	1876	1876	0
617	20230818	101000	25133599	1876	1876	1876	1876	0
618	20230818	100900	25133599	1876	1876	1876	1876	0
619	20230818	100800	25133599	1876	1876	1876	1876	0
620	20230818	100700	25133599	1876	1879	1879	1876	2000
621	20230818	100600	21380550	1879	1879	1879	1879	0
622	20230818	100500	21380550	1879	1890	1890	1879	1601
623	20230818	100400	18366909	1890	1890	1890	1890	0
624	20230818	100300	18366909	1890	1890	1890	1890	0
625	20230818	100200	18366909	1890	1898	1903	1890	683
626	20230818	100100	17067909	1898	1898	1898	1898	0
627	20230818	100000	17067909	1898	1898	1898	1898	1
628	20230818	095900	17066011	1890	1890	1890	1890	0
629	20230818	095800	17066011	1890	1890	1890	1890	31
630	20230818	095700	17007421	1890	1890	1890	1890	21
631	20230818	095600	16967731	1903	1903	1903	1903	0
632	20230818	095500	16967731	1903	1903	1903	1903	0
633	20230818	095400	16967731	1903	1903	1903	1903	0
634	20230818	095300	16967731	1903	1894	1903	1894	68
635	20230818	095200	16838741	1894	1894	1894	1894	1
636	20230818	095100	16836847	1884	1884	1884	1884	39
637	20230818	095000	16763371	1884	1884	1884	1884	458
638	20230818	094900	15900499	1884	1883	1884	1883	207
639	20230818	094800	15510705	1882	1882	1882	1882	0
640	20230818	094700	15510705	1882	1882	1882	1882	171
641	20230818	094600	15188883	1879	1879	1879	1879	0
642	20230818	094500	15188883	1879	1879	1879	1879	10
643	20230818	094400	15170093	1882	1882	1882	1882	0
644	20230818	094300	15170093	1882	1882	1882	1882	1
645	20230818	094200	15168211	1879	1879	1879	1879	1000
646	20230818	094100	13289211	1882	1882	1882	1882	0
647	20230818	094000	13289211	1882	1882	1882	1882	0
648	20230818	093900	13289211	1882	1882	1882	1882	828
649	20230818	093800	11730915	1883	1883	1883	1883	170
650	20230818	093700	11410805	1883	1882	1883	1882	689
651	20230818	093600	10113600	1882	1882	1882	1882	7
652	20230818	093500	10100426	1882	1882	1882	1882	1
653	20230818	093400	10098544	1882	1882	1882	1882	0
654	20230818	093300	10098544	1882	1882	1882	1882	0
655	20230818	093200	10098544	1882	1882	1882	1882	0
656	20230818	093100	10098544	1882	1881	1882	1879	105
657	20230818	093000	9901064	1882	1882	1882	1882	0
658	20230818	092900	9901064	1882	1882	1882	1882	1
659	20230818	092800	9899182	1882	1881	1882	1881	17
660	20230818	092700	9867204	1882	1880	1882	1880	3500
661	20230818	092600	3280594	1880	1880	1880	1880	0
662	20230818	092500	3280594	1880	1880	1880	1880	10
663	20230818	092400	3261794	1880	1880	1880	1879	289
664	20230818	092300	2718483	1879	1879	1879	1879	19
665	20230818	092200	2682782	1879	1880	1880	1879	40
666	20230818	092100	2607602	1880	1880	1880	1880	504
667	20230818	092000	1660082	1880	1879	1880	1879	24
668	20230818	091900	1614985	1879	1879	1879	1879	0
669	20230818	091800	1614985	1879	1879	1879	1879	0
670	20230818	091700	1614985	1879	1879	1879	1879	563
671	20230818	091600	557108	1879	1879	1879	1879	0
672	20230818	091500	557108	1879	1879	1879	1879	20
673	20230818	091400	519528	1880	1880	1880	1880	0
674	20230818	091300	519528	1880	1880	1880	1880	0
675	20230818	091200	519528	1880	1880	1880	1880	0
676	20230818	091100	519528	1880	1880	1880	1880	0
677	20230818	091000	519528	1880	1880	1880	1880	0
678	20230818	090900	519528	1880	1880	1880	1880	0
679	20230818	090800	519528	1880	1880	1880	1880	60
680	20230818	090700	406728	1883	1883	1883	1883	0
681	20230818	090600	406728	1883	1883	1883	1883	0
682	20230818	090500	406728	1883	1883	1883	1883	0
683	20230818	090400	406728	1883	1883	1883	1883	0
684	20230818	090300	406728	1883	1883	1883	1883	0
685	20230818	090200	406728	1883	1883	1883	1883	0
686	20230818	090100	406728	1883	1883	1883	1883	143
687	20230818	090000	137459	1883	1883	1883	1883	73