KissMeData/256630/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202700	14996207	1861	1861	1861	1861	5
3	20230829	202600	14996207	1861	1861	1861	1861	0
4	20230829	202500	14996207	1861	1861	1861	1861	0
5	20230829	202400	14996207	1861	1861	1861	1861	0
6	20230829	202300	14996207	1861	1861	1861	1861	0
7	20230829	202200	14996207	1861	1861	1861	1861	0
8	20230829	202100	14996207	1861	1861	1861	1861	0
9	20230829	202000	14996207	1861	1861	1861	1861	0
10	20230829	201900	14996207	1861	1861	1861	1861	0
11	20230829	201800	14996207	1861	1861	1861	1861	0
12	20230829	201700	14996207	1861	1861	1861	1861	0
13	20230829	201600	14996207	1861	1861	1861	1861	0
14	20230829	201500	14996207	1861	1861	1861	1861	0
15	20230829	201400	14996207	1861	1861	1861	1861	0
16	20230829	201300	14996207	1861	1861	1861	1861	0
17	20230829	201200	14996207	1861	1861	1861	1861	0
18	20230829	201100	14996207	1861	1861	1861	1861	0
19	20230829	201000	14996207	1861	1861	1861	1861	0
20	20230829	200900	14996207	1861	1861	1861	1861	0
21	20230829	200800	14996207	1861	1861	1861	1861	0
22	20230829	200700	14996207	1861	1861	1861	1861	0
23	20230829	200600	14996207	1861	1861	1861	1861	0
24	20230829	200500	14996207	1861	1861	1861	1861	0
25	20230829	200400	14996207	1861	1861	1861	1861	0
26	20230829	200300	14996207	1861	1861	1861	1861	0
27	20230829	200200	14996207	1861	1861	1861	1861	0
28	20230829	200100	14996207	1861	1861	1861	1861	0
29	20230829	200000	14996207	1861	1861	1861	1861	0
30	20230829	195900	14996207	1861	1861	1861	1861	0
31	20230829	195800	14996207	1861	1861	1861	1861	0
32	20230829	195700	14996207	1861	1861	1861	1861	5
33	20230829	195600	14996207	1861	1861	1861	1861	0
34	20230829	195500	14996207	1861	1861	1861	1861	0
35	20230829	195400	14996207	1861	1861	1861	1861	0
36	20230829	195300	14996207	1861	1861	1861	1861	0
37	20230829	195200	14996207	1861	1861	1861	1861	0
38	20230829	195100	14996207	1861	1861	1861	1861	0
39	20230829	195000	14996207	1861	1861	1861	1861	0
40	20230829	194900	14996207	1861	1861	1861	1861	0
41	20230829	194800	14996207	1861	1861	1861	1861	0
42	20230829	194700	14996207	1861	1861	1861	1861	0
43	20230829	194600	14996207	1861	1861	1861	1861	0
44	20230829	194500	14996207	1861	1861	1861	1861	0
45	20230829	194400	14996207	1861	1861	1861	1861	0
46	20230829	194300	14996207	1861	1861	1861	1861	0
47	20230829	194200	14996207	1861	1861	1861	1861	0
48	20230829	194100	14996207	1861	1861	1861	1861	0
49	20230829	194000	14996207	1861	1861	1861	1861	0
50	20230829	193900	14996207	1861	1861	1861	1861	0
51	20230829	193800	14996207	1861	1861	1861	1861	0
52	20230829	193700	14996207	1861	1861	1861	1861	0
53	20230829	193600	14996207	1861	1861	1861	1861	0
54	20230829	193500	14996207	1861	1861	1861	1861	0
55	20230829	193400	14996207	1861	1861	1861	1861	0
56	20230829	193300	14996207	1861	1861	1861	1861	0
57	20230829	193200	14996207	1861	1861	1861	1861	0
58	20230829	193100	14996207	1861	1861	1861	1861	0
59	20230829	193000	14996207	1861	1861	1861	1861	0
60	20230829	192900	14996207	1861	1861	1861	1861	0
61	20230829	192800	14996207	1861	1861	1861	1861	0
62	20230829	192700	14996207	1861	1861	1861	1861	5
63	20230829	192600	14996207	1861	1861	1861	1861	0
64	20230829	192500	14996207	1861	1861	1861	1861	0
65	20230829	192400	14996207	1861	1861	1861	1861	0
66	20230829	192300	14996207	1861	1861	1861	1861	0
67	20230829	192200	14996207	1861	1861	1861	1861	0
68	20230829	192100	14996207	1861	1861	1861	1861	0
69	20230829	192000	14996207	1861	1861	1861	1861	0
70	20230829	191900	14996207	1861	1861	1861	1861	0
71	20230829	191800	14996207	1861	1861	1861	1861	0
72	20230829	191700	14996207	1861	1861	1861	1861	0
73	20230829	191600	14996207	1861	1861	1861	1861	0
74	20230829	191500	14996207	1861	1861	1861	1861	0
75	20230829	191400	14996207	1861	1861	1861	1861	0
76	20230829	191300	14996207	1861	1861	1861	1861	0
77	20230829	191200	14996207	1861	1861	1861	1861	0
78	20230829	191100	14996207	1861	1861	1861	1861	0
79	20230829	191000	14996207	1861	1861	1861	1861	0
80	20230829	190900	14996207	1861	1861	1861	1861	0
81	20230829	190800	14996207	1861	1861	1861	1861	0
82	20230829	190700	14996207	1861	1861	1861	1861	0
83	20230829	190600	14996207	1861	1861	1861	1861	0
84	20230829	190500	14996207	1861	1861	1861	1861	0
85	20230829	190400	14996207	1861	1861	1861	1861	0
86	20230829	190300	14996207	1861	1861	1861	1861	0
87	20230829	190200	14996207	1861	1861	1861	1861	0
88	20230829	190100	14996207	1861	1861	1861	1861	0
89	20230829	190000	14996207	1861	1861	1861	1861	0
90	20230829	185900	14996207	1861	1861	1861	1861	0
91	20230829	185800	14996207	1861	1861	1861	1861	0
92	20230829	185700	14996207	1861	1861	1861	1861	5
93	20230829	185600	14996207	1861	1861	1861	1861	0
94	20230829	185500	14996207	1861	1861	1861	1861	0
95	20230829	185400	14996207	1861	1861	1861	1861	0
96	20230829	185300	14996207	1861	1861	1861	1861	0
97	20230829	185200	14996207	1861	1861	1861	1861	0
98	20230829	185100	14996207	1861	1861	1861	1861	0
99	20230829	185000	14996207	1861	1861	1861	1861	0
100	20230829	184900	14996207	1861	1861	1861	1861	0
101	20230829	184800	14996207	1861	1861	1861	1861	0
102	20230829	184700	14996207	1861	1861	1861	1861	0
103	20230829	184600	14996207	1861	1861	1861	1861	0
104	20230829	184500	14996207	1861	1861	1861	1861	0
105	20230829	184400	14996207	1861	1861	1861	1861	0
106	20230829	184300	14996207	1861	1861	1861	1861	0
107	20230829	184200	14996207	1861	1861	1861	1861	0
108	20230829	184100	14996207	1861	1861	1861	1861	0
109	20230829	184000	14996207	1861	1861	1861	1861	0
110	20230829	183900	14996207	1861	1861	1861	1861	0
111	20230829	183800	14996207	1861	1861	1861	1861	0
112	20230829	183700	14996207	1861	1861	1861	1861	0
113	20230829	183600	14996207	1861	1861	1861	1861	0
114	20230829	183500	14996207	1861	1861	1861	1861	0
115	20230829	183400	14996207	1861	1861	1861	1861	0
116	20230829	183300	14996207	1861	1861	1861	1861	0
117	20230829	183200	14996207	1861	1861	1861	1861	0
118	20230829	183100	14996207	1861	1861	1861	1861	0
119	20230829	183000	14996207	1861	1861	1861	1861	0
120	20230829	182900	14996207	1861	1861	1861	1861	0
121	20230829	182800	14996207	1861	1861	1861	1861	0
122	20230829	182700	14996207	1861	1861	1861	1861	5
123	20230829	182600	14996207	1861	1861	1861	1861	0
124	20230829	182500	14996207	1861	1861	1861	1861	0
125	20230829	182400	14996207	1861	1861	1861	1861	0
126	20230829	182300	14996207	1861	1861	1861	1861	0
127	20230829	182200	14996207	1861	1861	1861	1861	0
128	20230829	182100	14996207	1861	1861	1861	1861	0
129	20230829	182000	14996207	1861	1861	1861	1861	0
130	20230829	181900	14996207	1861	1861	1861	1861	0
131	20230829	181800	14996207	1861	1861	1861	1861	0
132	20230829	181700	14996207	1861	1861	1861	1861	0
133	20230829	181600	14996207	1861	1861	1861	1861	0
134	20230829	181500	14996207	1861	1861	1861	1861	0
135	20230829	181400	14996207	1861	1861	1861	1861	0
136	20230829	181300	14996207	1861	1861	1861	1861	0
137	20230829	181200	14996207	1861	1861	1861	1861	0
138	20230829	181100	14996207	1861	1861	1861	1861	0
139	20230829	181000	14996207	1861	1861	1861	1861	0
140	20230829	180900	14996207	1861	1861	1861	1861	0
141	20230829	180800	14996207	1861	1861	1861	1861	0
142	20230829	180700	14996207	1861	1861	1861	1861	0
143	20230829	180600	14996207	1861	1861	1861	1861	0
144	20230829	180500	14996207	1861	1861	1861	1861	0
145	20230829	180400	14996207	1861	1861	1861	1861	0
146	20230829	180300	14996207	1861	1861	1861	1861	0
147	20230829	180200	14996207	1861	1861	1861	1861	0
148	20230829	180100	14996207	1861	1861	1861	1861	0
149	20230829	180000	14996207	1861	1861	1861	1861	0
150	20230829	175900	14996207	1861	1861	1861	1861	0
151	20230829	175800	14996207	1861	1861	1861	1861	0
152	20230829	175700	14996207	1861	1861	1861	1861	5
153	20230829	175600	14996207	1861	1861	1861	1861	0
154	20230829	175500	14996207	1861	1861	1861	1861	0
155	20230829	175400	14996207	1861	1861	1861	1861	0
156	20230829	175300	14996207	1861	1861	1861	1861	0
157	20230829	175200	14996207	1861	1861	1861	1861	0
158	20230829	175100	14996207	1861	1861	1861	1861	0
159	20230829	175000	14996207	1861	1861	1861	1861	0
160	20230829	174900	14996207	1861	1861	1861	1861	0
161	20230829	174800	14996207	1861	1861	1861	1861	0
162	20230829	174700	14996207	1861	1861	1861	1861	0
163	20230829	174600	14996207	1861	1861	1861	1861	0
164	20230829	174500	14996207	1861	1861	1861	1861	0
165	20230829	174400	14996207	1861	1861	1861	1861	0
166	20230829	174300	14996207	1861	1861	1861	1861	0
167	20230829	174200	14996207	1861	1861	1861	1861	0
168	20230829	174100	14996207	1861	1861	1861	1861	0
169	20230829	174000	14996207	1861	1861	1861	1861	0
170	20230829	173900	14996207	1861	1861	1861	1861	0
171	20230829	173800	14996207	1861	1861	1861	1861	0
172	20230829	173700	14996207	1861	1861	1861	1861	0
173	20230829	173600	14996207	1861	1861	1861	1861	0
174	20230829	173500	14996207	1861	1861	1861	1861	0
175	20230829	173400	14996207	1861	1861	1861	1861	0
176	20230829	173300	14996207	1861	1861	1861	1861	0
177	20230829	173200	14996207	1861	1861	1861	1861	0
178	20230829	173100	14996207	1861	1861	1861	1861	0
179	20230829	173000	14996207	1861	1861	1861	1861	0
180	20230829	172900	14996207	1861	1861	1861	1861	0
181	20230829	172800	14996207	1861	1861	1861	1861	0
182	20230829	172700	14996207	1861	1861	1861	1861	5
183	20230829	172600	14996207	1861	1861	1861	1861	0
184	20230829	172500	14996207	1861	1861	1861	1861	0
185	20230829	172400	14996207	1861	1861	1861	1861	0
186	20230829	172300	14996207	1861	1861	1861	1861	0
187	20230829	172200	14996207	1861	1861	1861	1861	0
188	20230829	172100	14996207	1861	1861	1861	1861	0
189	20230829	172000	14996207	1861	1861	1861	1861	0
190	20230829	171900	14996207	1861	1861	1861	1861	0
191	20230829	171800	14996207	1861	1861	1861	1861	0
192	20230829	171700	14996207	1861	1861	1861	1861	0
193	20230829	171600	14996207	1861	1861	1861	1861	0
194	20230829	171500	14996207	1861	1861	1861	1861	0
195	20230829	171400	14996207	1861	1861	1861	1861	0
196	20230829	171300	14996207	1861	1861	1861	1861	0
197	20230829	171200	14996207	1861	1861	1861	1861	0
198	20230829	171100	14996207	1861	1861	1861	1861	0
199	20230829	171000	14996207	1861	1861	1861	1861	0
200	20230829	170900	14996207	1861	1861	1861	1861	0
201	20230829	170800	14996207	1861	1861	1861	1861	0
202	20230829	170700	14996207	1861	1861	1861	1861	0
203	20230829	170600	14996207	1861	1861	1861	1861	0
204	20230829	170500	14996207	1861	1861	1861	1861	0
205	20230829	170400	14996207	1861	1861	1861	1861	0
206	20230829	170300	14996207	1861	1861	1861	1861	0
207	20230829	170200	14996207	1861	1861	1861	1861	0
208	20230829	170100	14996207	1861	1861	1861	1861	0
209	20230829	170000	14996207	1861	1861	1861	1861	0
210	20230829	165900	14996207	1861	1861	1861	1861	0
211	20230829	165800	14996207	1861	1861	1861	1861	0
212	20230829	165700	14996207	1861	1861	1861	1861	5
213	20230829	165600	14996207	1861	1861	1861	1861	0
214	20230829	165500	14996207	1861	1861	1861	1861	0
215	20230829	165400	14996207	1861	1861	1861	1861	0
216	20230829	165300	14996207	1861	1861	1861	1861	0
217	20230829	165200	14996207	1861	1861	1861	1861	0
218	20230829	165100	14996207	1861	1861	1861	1861	0
219	20230829	165000	14996207	1861	1861	1861	1861	0
220	20230829	164900	14996207	1861	1861	1861	1861	0
221	20230829	164800	14996207	1861	1861	1861	1861	0
222	20230829	164700	14996207	1861	1861	1861	1861	0
223	20230829	164600	14996207	1861	1861	1861	1861	0
224	20230829	164500	14996207	1861	1861	1861	1861	0
225	20230829	164400	14996207	1861	1861	1861	1861	0
226	20230829	164300	14996207	1861	1861	1861	1861	0
227	20230829	164200	14996207	1861	1861	1861	1861	0
228	20230829	164100	14996207	1861	1861	1861	1861	0
229	20230829	164000	14996207	1861	1861	1861	1861	0
230	20230829	163900	14996207	1861	1861	1861	1861	0
231	20230829	163800	14996207	1861	1861	1861	1861	0
232	20230829	163700	14996207	1861	1861	1861	1861	0
233	20230829	163600	14996207	1861	1861	1861	1861	0
234	20230829	163500	14996207	1861	1861	1861	1861	0
235	20230829	163400	14996207	1861	1861	1861	1861	0
236	20230829	163300	14996207	1861	1861	1861	1861	0
237	20230829	163200	14996207	1861	1861	1861	1861	0
238	20230829	163100	14996207	1861	1861	1861	1861	0
239	20230829	163000	14996207	1861	1861	1861	1861	0
240	20230829	162900	14996207	1861	1861	1861	1861	0
241	20230829	162800	14996207	1861	1861	1861	1861	0
242	20230829	162700	14996207	1861	1861	1861	1861	5
243	20230829	162600	14996207	1861	1861	1861	1861	0
244	20230829	162500	14996207	1861	1861	1861	1861	0
245	20230829	162400	14996207	1861	1861	1861	1861	0
246	20230829	162300	14996207	1861	1861	1861	1861	0
247	20230829	162200	14996207	1861	1861	1861	1861	0
248	20230829	162100	14996207	1861	1861	1861	1861	0
249	20230829	162000	14996207	1861	1861	1861	1861	0
250	20230829	161900	14996207	1861	1861	1861	1861	0
251	20230829	161800	14996207	1861	1861	1861	1861	0
252	20230829	161700	14996207	1861	1861	1861	1861	0
253	20230829	161600	14996207	1861	1861	1861	1861	0
254	20230829	161500	14996207	1861	1861	1861	1861	0
255	20230829	161400	14996207	1861	1861	1861	1861	0
256	20230829	161300	14996207	1861	1861	1861	1861	0
257	20230829	161200	14996207	1861	1861	1861	1861	0
258	20230829	161100	14996207	1861	1861	1861	1861	0
259	20230829	161000	14996207	1861	1861	1861	1861	0
260	20230829	160900	14996207	1861	1861	1861	1861	0
261	20230829	160800	14996207	1861	1861	1861	1861	0
262	20230829	160700	14996207	1861	1861	1861	1861	0
263	20230829	160600	14996207	1861	1861	1861	1861	0
264	20230829	160500	14996207	1861	1861	1861	1861	0
265	20230829	160400	14996207	1861	1861	1861	1861	0
266	20230829	160300	14996207	1861	1861	1861	1861	0
267	20230829	160200	14996207	1861	1861	1861	1861	0
268	20230829	160100	14996207	1861	1861	1861	1861	0
269	20230829	160000	14996207	1861	1861	1861	1861	0
270	20230829	155900	14996207	1861	1861	1861	1861	0
271	20230829	155800	14996207	1861	1861	1861	1861	0
272	20230829	155700	14996207	1861	1861	1861	1861	5
273	20230829	155600	14996207	1861	1861	1861	1861	0
274	20230829	155500	14996207	1861	1861	1861	1861	0
275	20230829	155400	14996207	1861	1861	1861	1861	0
276	20230829	155300	14996207	1861	1861	1861	1861	0
277	20230829	155200	14996207	1861	1861	1861	1861	0
278	20230829	155100	14996207	1861	1861	1861	1861	0
279	20230829	155000	14996207	1861	1861	1861	1861	0
280	20230829	154900	14996207	1861	1861	1861	1861	0
281	20230829	154800	14996207	1861	1861	1861	1861	0
282	20230829	154700	14996207	1861	1861	1861	1861	0
283	20230829	154600	14996207	1861	1861	1861	1861	0
284	20230829	154500	14996207	1861	1861	1861	1861	0
285	20230829	154400	14996207	1861	1861	1861	1861	0
286	20230829	154300	14996207	1861	1861	1861	1861	0
287	20230829	154200	14996207	1861	1861	1861	1861	0
288	20230829	154100	14996207	1861	1861	1861	1861	0
289	20230829	154000	14996207	1861	1861	1861	1861	0
290	20230829	153900	14996207	1861	1861	1861	1861	0
291	20230829	153800	14996207	1861	1861	1861	1861	0
292	20230829	153700	14996207	1861	1861	1861	1861	0
293	20230829	153600	14996207	1861	1861	1861	1861	0
294	20230829	153500	14996207	1861	1861	1861	1861	0
295	20230829	153400	14996207	1861	1861	1861	1861	0
296	20230829	153300	14996207	1861	1861	1861	1861	0
297	20230829	153200	14996207	1861	1861	1861	1861	0
298	20230829	153100	14996207	1861	1861	1861	1861	0
299	20230829	153000	14996207	1861	1861	1861	1861	5
300	20230829	152900	14986902	1861	1861	1861	1861	0
301	20230829	152800	14986902	1861	1861	1861	1861	0
302	20230829	152700	14986902	1861	1861	1861	1861	0
303	20230829	152600	14986902	1861	1861	1861	1861	0
304	20230829	152500	14986902	1861	1861	1861	1861	0
305	20230829	152400	14986902	1861	1861	1861	1861	0
306	20230829	152300	14986902	1861	1861	1861	1861	0
307	20230829	152200	14986902	1861	1861	1861	1861	0
308	20230829	152100	14986902	1861	1861	1861	1861	0
309	20230829	152000	14986902	1861	1861	1861	1861	0
310	20230829	151900	14986902	1861	1861	1861	1861	0
311	20230829	151800	14986902	1861	1861	1861	1861	0
312	20230829	151700	14986902	1861	1861	1861	1861	0
313	20230829	151600	14986902	1861	1861	1861	1861	0
314	20230829	151500	14986902	1861	1861	1861	1861	0
315	20230829	151400	14986902	1861	1861	1861	1861	0
316	20230829	151300	14986902	1861	1861	1861	1861	0
317	20230829	151200	14986902	1861	1861	1861	1861	0
318	20230829	151100	14986902	1861	1861	1861	1861	0
319	20230829	151000	14986902	1861	1861	1861	1861	0
320	20230829	150900	14986902	1861	1861	1861	1861	0
321	20230829	150800	14986902	1861	1861	1861	1861	2
322	20230829	150700	14983180	1861	1857	1861	1857	63
323	20230829	150600	14866109	1857	1857	1857	1857	0
324	20230829	150500	14866109	1857	1857	1857	1857	0
325	20230829	150400	14866109	1857	1857	1857	1857	0
326	20230829	150300	14866109	1857	1857	1857	1857	0
327	20230829	150200	14866109	1857	1857	1857	1857	0
328	20230829	150100	14866109	1857	1857	1857	1857	0
329	20230829	150000	14866109	1857	1857	1857	1857	557
330	20230829	145900	13831760	1862	1862	1862	1862	0
331	20230829	145800	13831760	1862	1862	1862	1862	0
332	20230829	145700	13831760	1862	1862	1862	1862	0
333	20230829	145600	13831760	1862	1862	1862	1862	0
334	20230829	145500	13831760	1862	1862	1862	1862	0
335	20230829	145400	13831760	1862	1862	1862	1862	0
336	20230829	145300	13831760	1862	1862	1862	1862	0
337	20230829	145200	13831760	1862	1862	1862	1862	0
338	20230829	145100	13831760	1862	1862	1862	1862	0
339	20230829	145000	13831760	1862	1862	1862	1862	0
340	20230829	144900	13831760	1862	1862	1862	1862	0
341	20230829	144800	13831760	1862	1862	1862	1862	0
342	20230829	144700	13831760	1862	1862	1862	1862	0
343	20230829	144600	13831760	1862	1862	1862	1862	0
344	20230829	144500	13831760	1862	1862	1862	1862	0
345	20230829	144400	13831760	1862	1862	1862	1862	0
346	20230829	144300	13831760	1862	1862	1862	1862	0
347	20230829	144200	13831760	1862	1862	1862	1862	0
348	20230829	144100	13831760	1862	1862	1862	1862	4
349	20230829	144000	13824312	1861	1861	1861	1861	0
350	20230829	143900	13824312	1861	1861	1861	1861	0
351	20230829	143800	13824312	1861	1861	1861	1861	0
352	20230829	143700	13824312	1861	1861	1861	1861	3
353	20230829	143600	13818729	1857	1861	1861	1857	100
354	20230829	143500	13633009	1862	1862	1862	1862	0
355	20230829	143400	13633009	1862	1862	1862	1862	0
356	20230829	143300	13633009	1862	1862	1862	1862	0
357	20230829	143200	13633009	1862	1861	1862	1861	116
358	20230829	143100	13417077	1860	1860	1860	1860	57
359	20230829	143000	13311057	1860	1860	1860	1860	0
360	20230829	142900	13311057	1860	1860	1860	1860	14
361	20230829	142800	13285017	1860	1860	1860	1860	0
362	20230829	142700	13285017	1860	1860	1860	1860	0
363	20230829	142600	13285017	1860	1860	1860	1860	0
364	20230829	142500	13285017	1860	1860	1860	1860	4
365	20230829	142400	13277577	1859	1859	1859	1859	0
366	20230829	142300	13277577	1859	1859	1859	1859	0
367	20230829	142200	13277577	1859	1859	1859	1859	0
368	20230829	142100	13277577	1859	1859	1859	1859	0
369	20230829	142000	13277577	1859	1859	1859	1859	0
370	20230829	141900	13277577	1859	1859	1859	1859	0
371	20230829	141800	13277577	1859	1859	1859	1859	0
372	20230829	141700	13277577	1859	1859	1859	1859	66
373	20230829	141600	13154883	1858	1858	1858	1858	4
374	20230829	141500	13147451	1857	1857	1857	1857	0
375	20230829	141400	13147451	1857	1857	1857	1857	4
376	20230829	141300	13140023	1858	1858	1858	1858	131
377	20230829	141200	12896625	1858	1858	1858	1858	0
378	20230829	141100	12896625	1858	1858	1858	1858	0
379	20230829	141000	12896625	1858	1858	1858	1858	0
380	20230829	140900	12896625	1858	1858	1858	1858	0
381	20230829	140800	12896625	1858	1858	1858	1858	0
382	20230829	140700	12896625	1858	1858	1858	1858	0
383	20230829	140600	12896625	1858	1858	1858	1858	0
384	20230829	140500	12896625	1858	1858	1858	1858	0
385	20230829	140400	12896625	1858	1858	1858	1858	0
386	20230829	140300	12896625	1858	1858	1858	1858	0
387	20230829	140200	12896625	1858	1858	1858	1858	0
388	20230829	140100	12896625	1858	1858	1858	1858	0
389	20230829	140000	12896625	1858	1858	1858	1858	10
390	20230829	135900	12878045	1858	1858	1858	1858	0
391	20230829	135800	12878045	1858	1858	1858	1858	0
392	20230829	135700	12878045	1858	1858	1858	1858	15
393	20230829	135600	12850175	1858	1858	1858	1854	641
394	20230829	135500	11661454	1859	1859	1859	1859	0
395	20230829	135400	11661454	1859	1859	1859	1859	0
396	20230829	135300	11661454	1859	1859	1859	1859	1
397	20230829	135200	11659595	1858	1858	1858	1858	0
398	20230829	135100	11659595	1858	1858	1858	1858	0
399	20230829	135000	11659595	1858	1858	1858	1858	6
400	20230829	134900	11648447	1858	1858	1858	1858	0
401	20230829	134800	11648447	1858	1858	1858	1858	0
402	20230829	134700	11648447	1858	1858	1858	1858	0
403	20230829	134600	11648447	1858	1858	1858	1858	0
404	20230829	134500	11648447	1858	1858	1858	1858	0
405	20230829	134400	11648447	1858	1858	1858	1858	0
406	20230829	134300	11648447	1858	1857	1858	1857	10
407	20230829	134200	11629873	1857	1857	1857	1857	0
408	20230829	134100	11629873	1857	1857	1857	1857	0
409	20230829	134000	11629873	1857	1857	1857	1857	0
410	20230829	133900	11629873	1857	1857	1857	1857	0
411	20230829	133800	11629873	1857	1857	1857	1857	0
412	20230829	133700	11629873	1857	1857	1857	1857	0
413	20230829	133600	11629873	1857	1857	1857	1857	0
414	20230829	133500	11629873	1857	1857	1857	1857	0
415	20230829	133400	11629873	1857	1857	1857	1857	0
416	20230829	133300	11629873	1857	1857	1857	1857	0
417	20230829	133200	11629873	1857	1857	1857	1857	0
418	20230829	133100	11629873	1857	1857	1857	1857	0
419	20230829	133000	11629873	1857	1857	1857	1857	0
420	20230829	132900	11629873	1857	1857	1857	1857	0
421	20230829	132800	11629873	1857	1857	1857	1857	0
422	20230829	132700	11629873	1857	1857	1857	1857	0
423	20230829	132600	11629873	1857	1857	1857	1857	0
424	20230829	132500	11629873	1857	1857	1857	1857	0
425	20230829	132400	11629873	1857	1857	1857	1857	0
426	20230829	132300	11629873	1857	1857	1857	1857	0
427	20230829	132200	11629873	1857	1857	1857	1857	0
428	20230829	132100	11629873	1857	1857	1857	1857	0
429	20230829	132000	11629873	1857	1857	1857	1857	0
430	20230829	131900	11629873	1857	1857	1857	1857	4
431	20230829	131800	11622445	1856	1855	1856	1855	21
432	20230829	131700	11583470	1855	1855	1855	1855	20
433	20230829	131600	11546370	1854	1853	1854	1853	454
434	20230829	131500	10704664	1852	1852	1852	1852	0
435	20230829	131400	10704664	1852	1852	1852	1852	0
436	20230829	131300	10704664	1852	1852	1852	1852	506
437	20230829	131200	9767552	1852	1852	1852	1852	0
438	20230829	131100	9767552	1852	1852	1852	1852	0
439	20230829	131000	9767552	1852	1852	1852	1852	10
440	20230829	130900	9749032	1850	1850	1850	1850	0
441	20230829	130800	9749032	1850	1850	1850	1850	0
442	20230829	130700	9749032	1850	1850	1850	1850	6
443	20230829	130600	9737932	1852	1852	1852	1852	0
444	20230829	130500	9737932	1852	1852	1852	1852	0
445	20230829	130400	9737932	1852	1852	1852	1852	0
446	20230829	130300	9737932	1852	1852	1852	1852	0
447	20230829	130200	9737932	1852	1852	1852	1852	0
448	20230829	130100	9737932	1852	1852	1852	1852	0
449	20230829	130000	9737932	1852	1852	1852	1852	0
450	20230829	125900	9737932	1852	1852	1852	1852	0
451	20230829	125800	9737932	1852	1852	1852	1852	0
452	20230829	125700	9737932	1852	1852	1852	1852	0
453	20230829	125600	9737932	1852	1852	1852	1852	0
454	20230829	125500	9737932	1852	1852	1852	1852	0
455	20230829	125400	9737932	1852	1852	1852	1852	0
456	20230829	125300	9737932	1852	1852	1852	1852	0
457	20230829	125200	9737932	1852	1852	1852	1852	0
458	20230829	125100	9737932	1852	1852	1852	1852	0
459	20230829	125000	9737932	1852	1852	1852	1852	0
460	20230829	124900	9737932	1852	1852	1852	1852	0
461	20230829	124800	9737932	1852	1852	1852	1852	0
462	20230829	124700	9737932	1852	1851	1852	1851	500
463	20230829	124600	8811936	1851	1851	1851	1851	0
464	20230829	124500	8811936	1851	1848	1851	1848	24
465	20230829	124400	8767534	1837	1837	1837	1837	0
466	20230829	124300	8767534	1837	1837	1837	1837	0
467	20230829	124200	8767534	1837	1837	1837	1837	0
468	20230829	124100	8767534	1837	1837	1837	1837	0
469	20230829	124000	8767534	1837	1837	1837	1837	0
470	20230829	123900	8767534	1837	1837	1837	1837	0
471	20230829	123800	8767534	1837	1837	1837	1837	0
472	20230829	123700	8767534	1837	1842	1842	1837	100
473	20230829	123600	8583649	1850	1850	1850	1850	0
474	20230829	123500	8583649	1850	1850	1850	1850	0
475	20230829	123400	8583649	1850	1850	1850	1850	0
476	20230829	123300	8583649	1850	1850	1850	1850	0
477	20230829	123200	8583649	1850	1850	1850	1850	0
478	20230829	123100	8583649	1850	1850	1850	1850	0
479	20230829	123000	8583649	1850	1850	1850	1850	0
480	20230829	122900	8583649	1850	1850	1850	1850	0
481	20230829	122800	8583649	1850	1850	1850	1850	0
482	20230829	122700	8583649	1850	1850	1850	1850	0
483	20230829	122600	8583649	1850	1849	1850	1849	500
484	20230829	122500	7658666	1849	1849	1849	1849	0
485	20230829	122400	7658666	1849	1849	1849	1849	0
486	20230829	122300	7658666	1849	1849	1849	1849	0
487	20230829	122200	7658666	1849	1849	1849	1849	0
488	20230829	122100	7658666	1849	1849	1849	1849	0
489	20230829	122000	7658666	1849	1849	1849	1849	0
490	20230829	121900	7658666	1849	1849	1849	1849	0
491	20230829	121800	7658666	1849	1841	1849	1839	501
492	20230829	121700	6736718	1841	1841	1841	1841	0
493	20230829	121600	6736718	1841	1841	1841	1841	0
494	20230829	121500	6736718	1841	1841	1841	1841	0
495	20230829	121400	6736718	1841	1841	1841	1841	0
496	20230829	121300	6736718	1841	1841	1841	1841	0
497	20230829	121200	6736718	1841	1845	1845	1841	9
498	20230829	121100	6720145	1850	1850	1850	1850	0
499	20230829	121000	6720145	1850	1850	1850	1850	0
500	20230829	120900	6720145	1850	1850	1850	1850	0
501	20230829	120800	6720145	1850	1850	1850	1850	0
502	20230829	120700	6720145	1850	1850	1850	1850	0
503	20230829	120600	6720145	1850	1850	1850	1850	0
504	20230829	120500	6720145	1850	1850	1850	1850	3
505	20230829	120400	6714595	1850	1850	1850	1850	0
506	20230829	120300	6714595	1850	1850	1850	1850	0
507	20230829	120200	6714595	1850	1850	1850	1850	0
508	20230829	120100	6714595	1850	1850	1850	1850	0
509	20230829	120000	6714595	1850	1850	1850	1850	0
510	20230829	115900	6714595	1850	1850	1850	1850	0
511	20230829	115800	6714595	1850	1850	1850	1850	0
512	20230829	115700	6714595	1850	1850	1850	1850	0
513	20230829	115600	6714595	1850	1850	1850	1850	0
514	20230829	115500	6714595	1850	1850	1850	1850	0
515	20230829	115400	6714595	1850	1848	1850	1848	3
516	20230829	115300	6709048	1847	1847	1847	1847	0
517	20230829	115200	6709048	1847	1847	1847	1847	0
518	20230829	115100	6709048	1847	1847	1847	1847	0
519	20230829	115000	6709048	1847	1847	1847	1847	0
520	20230829	114900	6709048	1847	1847	1847	1847	0
521	20230829	114800	6709048	1847	1847	1847	1847	0
522	20230829	114700	6709048	1847	1847	1847	1847	0
523	20230829	114600	6709048	1847	1847	1847	1847	0
524	20230829	114500	6709048	1847	1847	1847	1847	2
525	20230829	114400	6705354	1849	1848	1849	1848	100
526	20230829	114300	6520455	1845	1845	1845	1845	0
527	20230829	114200	6520455	1845	1845	1845	1845	0
528	20230829	114100	6520455	1845	1845	1845	1845	0
529	20230829	114000	6520455	1845	1845	1845	1845	1
530	20230829	113900	6518610	1845	1845	1845	1845	28
531	20230829	113800	6466950	1849	1849	1849	1849	0
532	20230829	113700	6466950	1849	1849	1849	1849	0
533	20230829	113600	6466950	1849	1849	1849	1849	0
534	20230829	113500	6466950	1849	1849	1849	1849	0
535	20230829	113400	6466950	1849	1849	1849	1849	0
536	20230829	113300	6466950	1849	1849	1849	1849	0
537	20230829	113200	6466950	1849	1849	1849	1849	0
538	20230829	113100	6466950	1849	1849	1849	1849	0
539	20230829	113000	6466950	1849	1849	1849	1849	0
540	20230829	112900	6466950	1849	1849	1849	1849	0
541	20230829	112800	6466950	1849	1849	1849	1849	1
542	20230829	112700	6465101	1850	1850	1850	1850	0
543	20230829	112600	6465101	1850	1850	1850	1850	0
544	20230829	112500	6465101	1850	1850	1850	1850	0
545	20230829	112400	6465101	1850	1850	1850	1850	0
546	20230829	112300	6465101	1850	1850	1850	1850	0
547	20230829	112200	6465101	1850	1850	1850	1850	0
548	20230829	112100	6465101	1850	1850	1850	1850	0
549	20230829	112000	6465101	1850	1850	1850	1850	0
550	20230829	111900	6465101	1850	1850	1850	1850	0
551	20230829	111800	6465101	1850	1850	1850	1850	1
552	20230829	111700	6463251	1850	1850	1850	1850	0
553	20230829	111600	6463251	1850	1850	1850	1850	0
554	20230829	111500	6463251	1850	1850	1850	1850	0
555	20230829	111400	6463251	1850	1850	1850	1850	0
556	20230829	111300	6463251	1850	1850	1850	1850	0
557	20230829	111200	6463251	1850	1850	1850	1850	0
558	20230829	111100	6463251	1850	1850	1850	1850	0
559	20230829	111000	6463251	1850	1850	1850	1850	0
560	20230829	110900	6463251	1850	1850	1850	1850	0
561	20230829	110800	6463251	1850	1850	1850	1850	0
562	20230829	110700	6463251	1850	1850	1850	1850	0
563	20230829	110600	6463251	1850	1850	1850	1850	0
564	20230829	110500	6463251	1850	1850	1850	1850	0
565	20230829	110400	6463251	1850	1850	1850	1850	0
566	20230829	110300	6463251	1850	1850	1850	1850	3
567	20230829	110200	6457701	1850	1850	1850	1850	0
568	20230829	110100	6457701	1850	1850	1850	1850	0
569	20230829	110000	6457701	1850	1850	1850	1850	0
570	20230829	105900	6457701	1850	1850	1850	1850	0
571	20230829	105800	6457701	1850	1850	1850	1850	0
572	20230829	105700	6457701	1850	1850	1850	1850	0
573	20230829	105600	6457701	1850	1850	1850	1850	0
574	20230829	105500	6457701	1850	1850	1850	1850	0
575	20230829	105400	6457701	1850	1850	1850	1850	0
576	20230829	105300	6457701	1850	1850	1850	1850	0
577	20230829	105200	6457701	1850	1850	1850	1850	0
578	20230829	105100	6457701	1850	1850	1850	1850	0
579	20230829	105000	6457701	1850	1850	1850	1850	0
580	20230829	104900	6457701	1850	1847	1850	1847	5
581	20230829	104800	6448458	1840	1840	1840	1840	0
582	20230829	104700	6448458	1840	1840	1840	1840	0
583	20230829	104600	6448458	1840	1840	1840	1840	219
584	20230829	104500	6045498	1840	1840	1840	1840	0
585	20230829	104400	6045498	1840	1842	1842	1840	630
586	20230829	104300	4885694	1843	1843	1843	1843	0
587	20230829	104200	4885694	1843	1843	1843	1843	27
588	20230829	104100	4835933	1843	1843	1843	1843	3
589	20230829	104000	4830404	1843	1843	1843	1843	4
590	20230829	103900	4823032	1849	1849	1849	1849	0
591	20230829	103800	4823032	1849	1849	1849	1849	0
592	20230829	103700	4823032	1849	1849	1849	1849	0
593	20230829	103600	4823032	1849	1849	1849	1849	0
594	20230829	103500	4823032	1849	1849	1849	1849	0
595	20230829	103400	4823032	1849	1849	1849	1849	0
596	20230829	103300	4823032	1849	1849	1849	1849	0
597	20230829	103200	4823032	1849	1849	1849	1849	0
598	20230829	103100	4823032	1849	1849	1849	1849	0
599	20230829	103000	4823032	1849	1849	1849	1849	0
600	20230829	102900	4823032	1849	1848	1849	1848	50
601	20230829	102800	4730583	1849	1849	1849	1849	38
602	20230829	102700	4660321	1849	1849	1849	1849	0
603	20230829	102600	4660321	1849	1849	1849	1849	0
604	20230829	102500	4660321	1849	1849	1849	1849	0
605	20230829	102400	4660321	1849	1849	1849	1849	0
606	20230829	102300	4660321	1849	1849	1849	1849	0
607	20230829	102200	4660321	1849	1849	1849	1849	0
608	20230829	102100	4660321	1849	1849	1849	1849	0
609	20230829	102000	4660321	1849	1849	1849	1849	0
610	20230829	101900	4660321	1849	1849	1849	1849	0
611	20230829	101800	4660321	1849	1849	1849	1849	0
612	20230829	101700	4660321	1849	1849	1849	1849	0
613	20230829	101600	4660321	1849	1849	1849	1849	0
614	20230829	101500	4660321	1849	1849	1849	1849	0
615	20230829	101400	4660321	1849	1849	1849	1849	0
616	20230829	101300	4660321	1849	1849	1849	1849	0
617	20230829	101200	4660321	1849	1849	1849	1849	0
618	20230829	101100	4660321	1849	1849	1849	1849	0
619	20230829	101000	4660321	1849	1849	1849	1849	0
620	20230829	100900	4660321	1849	1849	1849	1849	0
621	20230829	100800	4660321	1849	1849	1849	1849	0
622	20230829	100700	4660321	1849	1849	1849	1849	0
623	20230829	100600	4660321	1849	1849	1849	1849	0
624	20230829	100500	4660321	1849	1849	1849	1849	0
625	20230829	100400	4660321	1849	1849	1849	1849	0
626	20230829	100300	4660321	1849	1849	1849	1849	0
627	20230829	100200	4660321	1849	1849	1849	1849	0
628	20230829	100100	4660321	1849	1849	1849	1849	0
629	20230829	100000	4660321	1849	1849	1849	1849	0
630	20230829	095900	4660321	1849	1849	1849	1849	0
631	20230829	095800	4660321	1849	1849	1849	1849	0
632	20230829	095700	4660321	1849	1849	1849	1849	1
633	20230829	095600	4658472	1849	1849	1849	1849	0
634	20230829	095500	4658472	1849	1849	1849	1849	0
635	20230829	095400	4658472	1849	1849	1849	1849	4
636	20230829	095300	4651076	1849	1849	1849	1849	0
637	20230829	095200	4651076	1849	1849	1849	1849	0
638	20230829	095100	4651076	1849	1849	1849	1849	0
639	20230829	095000	4651076	1849	1849	1849	1849	0
640	20230829	094900	4651076	1849	1849	1849	1849	0
641	20230829	094800	4651076	1849	1849	1849	1849	0
642	20230829	094700	4651076	1849	1849	1849	1849	118
643	20230829	094600	4432894	1849	1849	1849	1849	0
644	20230829	094500	4432894	1849	1849	1849	1849	0
645	20230829	094400	4432894	1849	1849	1849	1849	3
646	20230829	094300	4427347	1850	1850	1850	1850	0
647	20230829	094200	4427347	1850	1850	1850	1850	0
648	20230829	094100	4427347	1850	1850	1850	1850	0
649	20230829	094000	4427347	1850	1850	1850	1850	0
650	20230829	093900	4427347	1850	1850	1850	1850	0
651	20230829	093800	4427347	1850	1850	1850	1850	0
652	20230829	093700	4427347	1850	1850	1850	1850	1
653	20230829	093600	4425497	1851	1851	1851	1851	0
654	20230829	093500	4425497	1851	1852	1852	1850	163
655	20230829	093400	4123916	1850	1850	1850	1850	100
656	20230829	093300	3938916	1851	1851	1851	1851	0
657	20230829	093200	3938916	1851	1850	1851	1850	639
658	20230829	093100	2756166	1850	1850	1850	1850	15
659	20230829	093000	2728416	1850	1850	1850	1850	0
660	20230829	092900	2728416	1850	1850	1850	1850	0
661	20230829	092800	2728416	1850	1850	1850	1850	0
662	20230829	092700	2728416	1850	1850	1850	1850	0
663	20230829	092600	2728416	1850	1850	1850	1850	0
664	20230829	092500	2728416	1850	1850	1850	1850	0
665	20230829	092400	2728416	1850	1850	1850	1850	0
666	20230829	092300	2728416	1850	1850	1850	1850	0
667	20230829	092200	2728416	1850	1850	1850	1850	0
668	20230829	092100	2728416	1850	1850	1850	1850	0
669	20230829	092000	2728416	1850	1850	1850	1850	0
670	20230829	091900	2728416	1850	1852	1852	1850	81
671	20230829	091800	2578543	1852	1852	1852	1852	100
672	20230829	091700	2393343	1852	1852	1852	1852	0
673	20230829	091600	2393343	1852	1852	1852	1852	0
674	20230829	091500	2393343	1852	1852	1852	1852	3
675	20230829	091400	2387787	1854	1854	1854	1854	278
676	20230829	091300	1872375	1854	1854	1854	1854	0
677	20230829	091200	1872375	1854	1854	1854	1854	1
678	20230829	091100	1870521	1850	1852	1852	1850	1000
679	20230829	091000	20394	1854	1854	1854	1854	10
680	20230829	090900	1854	1854	1854	1854	1854	0
681	20230829	090800	1854	1854	1854	1854	1854	0
682	20230829	090700	1854	1854	1854	1854	1854	0
683	20230829	090600	1854	1854	1854	1854	1854	0
684	20230829	090500	1854	1854	1854	1854	1854	0
685	20230829	090400	1854	1854	1854	1854	1854	0
686	20230829	090300	1854	1854	1854	1854	1854	0
687	20230829	090200	1854	1854	1854	1854	1854	0
688	20230829	090100	1854	1854	1854	1854	1854	1
689	20230829	090000	0	1853	1853	1853	1853	0