KissMeData/256630/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	203000	63071224	1863	1863	1863	1863	2470
3	20230830	202900	63071224	1863	1863	1863	1863	0
4	20230830	202800	63071224	1863	1863	1863	1863	0
5	20230830	202700	63071224	1863	1863	1863	1863	0
6	20230830	202600	63071224	1863	1863	1863	1863	0
7	20230830	202500	63071224	1863	1863	1863	1863	0
8	20230830	202400	63071224	1863	1863	1863	1863	0
9	20230830	202300	63071224	1863	1863	1863	1863	0
10	20230830	202200	63071224	1863	1863	1863	1863	0
11	20230830	202100	63071224	1863	1863	1863	1863	0
12	20230830	202000	63071224	1863	1863	1863	1863	0
13	20230830	201900	63071224	1863	1863	1863	1863	0
14	20230830	201800	63071224	1863	1863	1863	1863	0
15	20230830	201700	63071224	1863	1863	1863	1863	0
16	20230830	201600	63071224	1863	1863	1863	1863	0
17	20230830	201500	63071224	1863	1863	1863	1863	0
18	20230830	201400	63071224	1863	1863	1863	1863	0
19	20230830	201300	63071224	1863	1863	1863	1863	0
20	20230830	201200	63071224	1863	1863	1863	1863	0
21	20230830	201100	63071224	1863	1863	1863	1863	0
22	20230830	201000	63071224	1863	1863	1863	1863	0
23	20230830	200900	63071224	1863	1863	1863	1863	0
24	20230830	200800	63071224	1863	1863	1863	1863	0
25	20230830	200700	63071224	1863	1863	1863	1863	0
26	20230830	200600	63071224	1863	1863	1863	1863	0
27	20230830	200500	63071224	1863	1863	1863	1863	0
28	20230830	200400	63071224	1863	1863	1863	1863	0
29	20230830	200300	63071224	1863	1863	1863	1863	0
30	20230830	200200	63071224	1863	1863	1863	1863	0
31	20230830	200100	63071224	1863	1863	1863	1863	0
32	20230830	200000	63071224	1863	1863	1863	1863	2470
33	20230830	195900	63071224	1863	1863	1863	1863	0
34	20230830	195800	63071224	1863	1863	1863	1863	0
35	20230830	195700	63071224	1863	1863	1863	1863	0
36	20230830	195600	63071224	1863	1863	1863	1863	0
37	20230830	195500	63071224	1863	1863	1863	1863	0
38	20230830	195400	63071224	1863	1863	1863	1863	0
39	20230830	195300	63071224	1863	1863	1863	1863	0
40	20230830	195200	63071224	1863	1863	1863	1863	0
41	20230830	195100	63071224	1863	1863	1863	1863	0
42	20230830	195000	63071224	1863	1863	1863	1863	0
43	20230830	194900	63071224	1863	1863	1863	1863	0
44	20230830	194800	63071224	1863	1863	1863	1863	0
45	20230830	194700	63071224	1863	1863	1863	1863	0
46	20230830	194600	63071224	1863	1863	1863	1863	0
47	20230830	194500	63071224	1863	1863	1863	1863	0
48	20230830	194400	63071224	1863	1863	1863	1863	0
49	20230830	194300	63071224	1863	1863	1863	1863	0
50	20230830	194200	63071224	1863	1863	1863	1863	0
51	20230830	194100	63071224	1863	1863	1863	1863	0
52	20230830	194000	63071224	1863	1863	1863	1863	0
53	20230830	193900	63071224	1863	1863	1863	1863	0
54	20230830	193800	63071224	1863	1863	1863	1863	0
55	20230830	193700	63071224	1863	1863	1863	1863	0
56	20230830	193600	63071224	1863	1863	1863	1863	0
57	20230830	193500	63071224	1863	1863	1863	1863	0
58	20230830	193400	63071224	1863	1863	1863	1863	0
59	20230830	193300	63071224	1863	1863	1863	1863	0
60	20230830	193200	63071224	1863	1863	1863	1863	0
61	20230830	193100	63071224	1863	1863	1863	1863	0
62	20230830	193000	63071224	1863	1863	1863	1863	2470
63	20230830	192900	63071224	1863	1863	1863	1863	0
64	20230830	192800	63071224	1863	1863	1863	1863	0
65	20230830	192700	63071224	1863	1863	1863	1863	0
66	20230830	192600	63071224	1863	1863	1863	1863	0
67	20230830	192500	63071224	1863	1863	1863	1863	0
68	20230830	192400	63071224	1863	1863	1863	1863	0
69	20230830	192300	63071224	1863	1863	1863	1863	0
70	20230830	192200	63071224	1863	1863	1863	1863	0
71	20230830	192100	63071224	1863	1863	1863	1863	0
72	20230830	192000	63071224	1863	1863	1863	1863	0
73	20230830	191900	63071224	1863	1863	1863	1863	0
74	20230830	191800	63071224	1863	1863	1863	1863	0
75	20230830	191700	63071224	1863	1863	1863	1863	0
76	20230830	191600	63071224	1863	1863	1863	1863	0
77	20230830	191500	63071224	1863	1863	1863	1863	0
78	20230830	191400	63071224	1863	1863	1863	1863	0
79	20230830	191300	63071224	1863	1863	1863	1863	0
80	20230830	191200	63071224	1863	1863	1863	1863	0
81	20230830	191100	63071224	1863	1863	1863	1863	0
82	20230830	191000	63071224	1863	1863	1863	1863	0
83	20230830	190900	63071224	1863	1863	1863	1863	0
84	20230830	190800	63071224	1863	1863	1863	1863	0
85	20230830	190700	63071224	1863	1863	1863	1863	0
86	20230830	190600	63071224	1863	1863	1863	1863	0
87	20230830	190500	63071224	1863	1863	1863	1863	0
88	20230830	190400	63071224	1863	1863	1863	1863	0
89	20230830	190300	63071224	1863	1863	1863	1863	0
90	20230830	190200	63071224	1863	1863	1863	1863	0
91	20230830	190100	63071224	1863	1863	1863	1863	0
92	20230830	190000	63071224	1863	1863	1863	1863	2470
93	20230830	185900	63071224	1863	1863	1863	1863	0
94	20230830	185800	63071224	1863	1863	1863	1863	0
95	20230830	185700	63071224	1863	1863	1863	1863	0
96	20230830	185600	63071224	1863	1863	1863	1863	0
97	20230830	185500	63071224	1863	1863	1863	1863	0
98	20230830	185400	63071224	1863	1863	1863	1863	0
99	20230830	185300	63071224	1863	1863	1863	1863	0
100	20230830	185200	63071224	1863	1863	1863	1863	0
101	20230830	185100	63071224	1863	1863	1863	1863	0
102	20230830	185000	63071224	1863	1863	1863	1863	0
103	20230830	184900	63071224	1863	1863	1863	1863	0
104	20230830	184800	63071224	1863	1863	1863	1863	0
105	20230830	184700	63071224	1863	1863	1863	1863	0
106	20230830	184600	63071224	1863	1863	1863	1863	0
107	20230830	184500	63071224	1863	1863	1863	1863	0
108	20230830	184400	63071224	1863	1863	1863	1863	0
109	20230830	184300	63071224	1863	1863	1863	1863	0
110	20230830	184200	63071224	1863	1863	1863	1863	0
111	20230830	184100	63071224	1863	1863	1863	1863	0
112	20230830	184000	63071224	1863	1863	1863	1863	0
113	20230830	183900	63071224	1863	1863	1863	1863	0
114	20230830	183800	63071224	1863	1863	1863	1863	0
115	20230830	183700	63071224	1863	1863	1863	1863	0
116	20230830	183600	63071224	1863	1863	1863	1863	0
117	20230830	183500	63071224	1863	1863	1863	1863	0
118	20230830	183400	63071224	1863	1863	1863	1863	0
119	20230830	183300	63071224	1863	1863	1863	1863	0
120	20230830	183200	63071224	1863	1863	1863	1863	0
121	20230830	183100	63071224	1863	1863	1863	1863	0
122	20230830	183000	63071224	1863	1863	1863	1863	2470
123	20230830	182900	63071224	1863	1863	1863	1863	0
124	20230830	182800	63071224	1863	1863	1863	1863	0
125	20230830	182700	63071224	1863	1863	1863	1863	0
126	20230830	182600	63071224	1863	1863	1863	1863	0
127	20230830	182500	63071224	1863	1863	1863	1863	0
128	20230830	182400	63071224	1863	1863	1863	1863	0
129	20230830	182300	63071224	1863	1863	1863	1863	0
130	20230830	182200	63071224	1863	1863	1863	1863	0
131	20230830	182100	63071224	1863	1863	1863	1863	0
132	20230830	182000	63071224	1863	1863	1863	1863	0
133	20230830	181900	63071224	1863	1863	1863	1863	0
134	20230830	181800	63071224	1863	1863	1863	1863	0
135	20230830	181700	63071224	1863	1863	1863	1863	0
136	20230830	181600	63071224	1863	1863	1863	1863	0
137	20230830	181500	63071224	1863	1863	1863	1863	0
138	20230830	181400	63071224	1863	1863	1863	1863	0
139	20230830	181300	63071224	1863	1863	1863	1863	0
140	20230830	181200	63071224	1863	1863	1863	1863	0
141	20230830	181100	63071224	1863	1863	1863	1863	0
142	20230830	181000	63071224	1863	1863	1863	1863	0
143	20230830	180900	63071224	1863	1863	1863	1863	0
144	20230830	180800	63071224	1863	1863	1863	1863	0
145	20230830	180700	63071224	1863	1863	1863	1863	0
146	20230830	180600	63071224	1863	1863	1863	1863	0
147	20230830	180500	63071224	1863	1863	1863	1863	0
148	20230830	180400	63071224	1863	1863	1863	1863	0
149	20230830	180300	63071224	1863	1863	1863	1863	0
150	20230830	180200	63071224	1863	1863	1863	1863	0
151	20230830	180100	63071224	1863	1863	1863	1863	0
152	20230830	180000	63071224	1863	1863	1863	1863	2470
153	20230830	175900	63071224	1863	1863	1863	1863	0
154	20230830	175800	63071224	1863	1863	1863	1863	0
155	20230830	175700	63071224	1863	1863	1863	1863	0
156	20230830	175600	63071224	1863	1863	1863	1863	0
157	20230830	175500	63071224	1863	1863	1863	1863	0
158	20230830	175400	63071224	1863	1863	1863	1863	0
159	20230830	175300	63071224	1863	1863	1863	1863	0
160	20230830	175200	63071224	1863	1863	1863	1863	0
161	20230830	175100	63071224	1863	1863	1863	1863	0
162	20230830	175000	63071224	1863	1863	1863	1863	0
163	20230830	174900	63071224	1863	1863	1863	1863	0
164	20230830	174800	63071224	1863	1863	1863	1863	0
165	20230830	174700	63071224	1863	1863	1863	1863	0
166	20230830	174600	63071224	1863	1863	1863	1863	0
167	20230830	174500	63071224	1863	1863	1863	1863	0
168	20230830	174400	63071224	1863	1863	1863	1863	0
169	20230830	174300	63071224	1863	1863	1863	1863	0
170	20230830	174200	63071224	1863	1863	1863	1863	0
171	20230830	174100	63071224	1863	1863	1863	1863	0
172	20230830	174000	63071224	1863	1863	1863	1863	0
173	20230830	173900	63071224	1863	1863	1863	1863	0
174	20230830	173800	63071224	1863	1863	1863	1863	0
175	20230830	173700	63071224	1863	1863	1863	1863	0
176	20230830	173600	63071224	1863	1863	1863	1863	0
177	20230830	173500	63071224	1863	1863	1863	1863	0
178	20230830	173400	63071224	1863	1863	1863	1863	0
179	20230830	173300	63071224	1863	1863	1863	1863	0
180	20230830	173200	63071224	1863	1863	1863	1863	0
181	20230830	173100	63071224	1863	1863	1863	1863	0
182	20230830	173000	63071224	1863	1863	1863	1863	2470
183	20230830	172900	63071224	1863	1863	1863	1863	0
184	20230830	172800	63071224	1863	1863	1863	1863	0
185	20230830	172700	63071224	1863	1863	1863	1863	0
186	20230830	172600	63071224	1863	1863	1863	1863	0
187	20230830	172500	63071224	1863	1863	1863	1863	0
188	20230830	172400	63071224	1863	1863	1863	1863	0
189	20230830	172300	63071224	1863	1863	1863	1863	0
190	20230830	172200	63071224	1863	1863	1863	1863	0
191	20230830	172100	63071224	1863	1863	1863	1863	0
192	20230830	172000	63071224	1863	1863	1863	1863	0
193	20230830	171900	63071224	1863	1863	1863	1863	0
194	20230830	171800	63071224	1863	1863	1863	1863	0
195	20230830	171700	63071224	1863	1863	1863	1863	0
196	20230830	171600	63071224	1863	1863	1863	1863	0
197	20230830	171500	63071224	1863	1863	1863	1863	0
198	20230830	171400	63071224	1863	1863	1863	1863	0
199	20230830	171300	63071224	1863	1863	1863	1863	0
200	20230830	171200	63071224	1863	1863	1863	1863	0
201	20230830	171100	63071224	1863	1863	1863	1863	0
202	20230830	171000	63071224	1863	1863	1863	1863	0
203	20230830	170900	63071224	1863	1863	1863	1863	0
204	20230830	170800	63071224	1863	1863	1863	1863	0
205	20230830	170700	63071224	1863	1863	1863	1863	0
206	20230830	170600	63071224	1863	1863	1863	1863	0
207	20230830	170500	63071224	1863	1863	1863	1863	0
208	20230830	170400	63071224	1863	1863	1863	1863	0
209	20230830	170300	63071224	1863	1863	1863	1863	0
210	20230830	170200	63071224	1863	1863	1863	1863	0
211	20230830	170100	63071224	1863	1863	1863	1863	0
212	20230830	170000	63071224	1863	1863	1863	1863	2470
213	20230830	165900	63071224	1863	1863	1863	1863	0
214	20230830	165800	63071224	1863	1863	1863	1863	0
215	20230830	165700	63071224	1863	1863	1863	1863	0
216	20230830	165600	63071224	1863	1863	1863	1863	0
217	20230830	165500	63071224	1863	1863	1863	1863	0
218	20230830	165400	63071224	1863	1863	1863	1863	0
219	20230830	165300	63071224	1863	1863	1863	1863	0
220	20230830	165200	63071224	1863	1863	1863	1863	0
221	20230830	165100	63071224	1863	1863	1863	1863	0
222	20230830	165000	63071224	1863	1863	1863	1863	0
223	20230830	164900	63071224	1863	1863	1863	1863	0
224	20230830	164800	63071224	1863	1863	1863	1863	0
225	20230830	164700	63071224	1863	1863	1863	1863	0
226	20230830	164600	63071224	1863	1863	1863	1863	0
227	20230830	164500	63071224	1863	1863	1863	1863	0
228	20230830	164400	63071224	1863	1863	1863	1863	0
229	20230830	164300	63071224	1863	1863	1863	1863	0
230	20230830	164200	63071224	1863	1863	1863	1863	0
231	20230830	164100	63071224	1863	1863	1863	1863	0
232	20230830	164000	63071224	1863	1863	1863	1863	0
233	20230830	163900	63071224	1863	1863	1863	1863	0
234	20230830	163800	63071224	1863	1863	1863	1863	0
235	20230830	163700	63071224	1863	1863	1863	1863	0
236	20230830	163600	63071224	1863	1863	1863	1863	0
237	20230830	163500	63071224	1863	1863	1863	1863	0
238	20230830	163400	63071224	1863	1863	1863	1863	0
239	20230830	163300	63071224	1863	1863	1863	1863	0
240	20230830	163200	63071224	1863	1863	1863	1863	0
241	20230830	163100	63071224	1863	1863	1863	1863	0
242	20230830	163000	63071224	1863	1863	1863	1863	2470
243	20230830	162900	63071224	1863	1863	1863	1863	0
244	20230830	162800	63071224	1863	1863	1863	1863	0
245	20230830	162700	63071224	1863	1863	1863	1863	0
246	20230830	162600	63071224	1863	1863	1863	1863	0
247	20230830	162500	63071224	1863	1863	1863	1863	0
248	20230830	162400	63071224	1863	1863	1863	1863	0
249	20230830	162300	63071224	1863	1863	1863	1863	0
250	20230830	162200	63071224	1863	1863	1863	1863	0
251	20230830	162100	63071224	1863	1863	1863	1863	0
252	20230830	162000	63071224	1863	1863	1863	1863	0
253	20230830	161900	63071224	1863	1863	1863	1863	0
254	20230830	161800	63071224	1863	1863	1863	1863	0
255	20230830	161700	63071224	1863	1863	1863	1863	0
256	20230830	161600	63071224	1863	1863	1863	1863	0
257	20230830	161500	63071224	1863	1863	1863	1863	0
258	20230830	161400	63071224	1863	1863	1863	1863	0
259	20230830	161300	63071224	1863	1863	1863	1863	0
260	20230830	161200	63071224	1863	1863	1863	1863	0
261	20230830	161100	63071224	1863	1863	1863	1863	0
262	20230830	161000	63071224	1863	1863	1863	1863	0
263	20230830	160900	63071224	1863	1863	1863	1863	0
264	20230830	160800	63071224	1863	1863	1863	1863	0
265	20230830	160700	63071224	1863	1863	1863	1863	0
266	20230830	160600	63071224	1863	1863	1863	1863	0
267	20230830	160500	63071224	1863	1863	1863	1863	0
268	20230830	160400	63071224	1863	1863	1863	1863	0
269	20230830	160300	63071224	1863	1863	1863	1863	0
270	20230830	160200	63071224	1863	1863	1863	1863	0
271	20230830	160100	63071224	1863	1863	1863	1863	0
272	20230830	160000	63071224	1863	1863	1863	1863	2470
273	20230830	155900	63071224	1863	1863	1863	1863	0
274	20230830	155800	63071224	1863	1863	1863	1863	0
275	20230830	155700	63071224	1863	1863	1863	1863	0
276	20230830	155600	63071224	1863	1863	1863	1863	0
277	20230830	155500	63071224	1863	1863	1863	1863	0
278	20230830	155400	63071224	1863	1863	1863	1863	0
279	20230830	155300	63071224	1863	1863	1863	1863	0
280	20230830	155200	63071224	1863	1863	1863	1863	0
281	20230830	155100	63071224	1863	1863	1863	1863	0
282	20230830	155000	63071224	1863	1863	1863	1863	0
283	20230830	154900	63071224	1863	1863	1863	1863	0
284	20230830	154800	63071224	1863	1863	1863	1863	0
285	20230830	154700	63071224	1863	1863	1863	1863	0
286	20230830	154600	63071224	1863	1863	1863	1863	0
287	20230830	154500	63071224	1863	1863	1863	1863	0
288	20230830	154400	63071224	1863	1863	1863	1863	0
289	20230830	154300	63071224	1863	1863	1863	1863	0
290	20230830	154200	63071224	1863	1863	1863	1863	0
291	20230830	154100	63071224	1863	1863	1863	1863	0
292	20230830	154000	63071224	1863	1863	1863	1863	0
293	20230830	153900	63071224	1863	1863	1863	1863	0
294	20230830	153800	63071224	1863	1863	1863	1863	0
295	20230830	153700	63071224	1863	1863	1863	1863	0
296	20230830	153600	63071224	1863	1863	1863	1863	0
297	20230830	153500	63071224	1863	1863	1863	1863	0
298	20230830	153400	63071224	1863	1863	1863	1863	0
299	20230830	153300	63071224	1863	1863	1863	1863	0
300	20230830	153200	63071224	1863	1863	1863	1863	0
301	20230830	153100	63071224	1863	1863	1863	1863	0
302	20230830	153000	63071224	1863	1863	1863	1863	4940
303	20230830	152900	58469614	1858	1858	1858	1858	0
304	20230830	152800	58469614	1858	1858	1858	1858	0
305	20230830	152700	58469614	1858	1858	1858	1858	0
306	20230830	152600	58469614	1858	1858	1858	1858	0
307	20230830	152500	58469614	1858	1858	1858	1858	0
308	20230830	152400	58469614	1858	1858	1858	1858	0
309	20230830	152300	58469614	1858	1858	1858	1858	0
310	20230830	152200	58469614	1858	1858	1858	1858	0
311	20230830	152100	58469614	1858	1858	1858	1858	0
312	20230830	152000	58469614	1858	1858	1858	1858	0
313	20230830	151900	58469614	1858	1848	1858	1848	1829
314	20230830	151800	55084770	1848	1848	1848	1848	0
315	20230830	151700	55084770	1848	1848	1848	1848	2
316	20230830	151600	55081074	1848	1848	1848	1848	20
317	20230830	151500	55044114	1848	1848	1848	1848	0
318	20230830	151400	55044114	1848	1848	1848	1848	1
319	20230830	151300	55042266	1841	1841	1841	1841	13
320	20230830	151200	55018333	1848	1848	1848	1848	0
321	20230830	151100	55018333	1848	1848	1848	1848	0
322	20230830	151000	55018333	1848	1848	1848	1848	0
323	20230830	150900	55018333	1848	1848	1848	1848	0
324	20230830	150800	55018333	1848	1848	1848	1848	1
325	20230830	150700	55016485	1840	1840	1840	1840	0
326	20230830	150600	55016485	1840	1843	1843	1840	300
327	20230830	150500	54464275	1848	1848	1848	1844	6
328	20230830	150400	54453197	1849	1849	1849	1849	0
329	20230830	150300	54453197	1849	1849	1849	1849	200
330	20230830	150200	54083397	1849	1849	1849	1849	393
331	20230830	150100	53356740	1849	1849	1849	1849	47
332	20230830	150000	53269837	1850	1850	1850	1850	0
333	20230830	145900	53269837	1850	1850	1850	1850	0
334	20230830	145800	53269837	1850	1850	1850	1850	389
335	20230830	145700	52550187	1841	1841	1841	1841	0
336	20230830	145600	52550187	1841	1841	1841	1841	0
337	20230830	145500	52550187	1841	1841	1841	1841	0
338	20230830	145400	52550187	1841	1841	1841	1841	0
339	20230830	145300	52550187	1841	1841	1841	1841	0
340	20230830	145200	52550187	1841	1841	1841	1841	0
341	20230830	145100	52550187	1841	1841	1841	1841	0
342	20230830	145000	52550187	1841	1841	1841	1841	0
343	20230830	144900	52550187	1841	1841	1841	1841	1
344	20230830	144800	52548346	1841	1841	1841	1841	10
345	20230830	144700	52529936	1841	1841	1841	1841	0
346	20230830	144600	52529936	1841	1841	1841	1841	0
347	20230830	144500	52529936	1841	1841	1841	1841	0
348	20230830	144400	52529936	1841	1841	1841	1841	0
349	20230830	144300	52529936	1841	1841	1841	1841	0
350	20230830	144200	52529936	1841	1841	1841	1841	0
351	20230830	144100	52529936	1841	1841	1841	1841	0
352	20230830	144000	52529936	1841	1841	1841	1841	0
353	20230830	143900	52529936	1841	1841	1841	1841	15
354	20230830	143800	52502321	1850	1850	1850	1850	0
355	20230830	143700	52502321	1850	1850	1850	1850	0
356	20230830	143600	52502321	1850	1850	1850	1850	0
357	20230830	143500	52502321	1850	1850	1850	1850	0
358	20230830	143400	52502321	1850	1850	1850	1850	0
359	20230830	143300	52502321	1850	1850	1850	1850	0
360	20230830	143200	52502321	1850	1850	1850	1850	0
361	20230830	143100	52502321	1850	1850	1850	1850	0
362	20230830	143000	52502321	1850	1850	1850	1850	0
363	20230830	142900	52502321	1850	1850	1850	1850	0
364	20230830	142800	52502321	1850	1850	1850	1850	0
365	20230830	142700	52502321	1850	1850	1850	1850	0
366	20230830	142600	52502321	1850	1850	1850	1850	0
367	20230830	142500	52502321	1850	1850	1850	1850	0
368	20230830	142400	52502321	1850	1850	1850	1850	0
369	20230830	142300	52502321	1850	1850	1850	1850	0
370	20230830	142200	52502321	1850	1850	1850	1850	1
371	20230830	142100	52500471	1850	1850	1850	1850	0
372	20230830	142000	52500471	1850	1850	1850	1850	0
373	20230830	141900	52500471	1850	1850	1850	1850	0
374	20230830	141800	52500471	1850	1850	1850	1850	0
375	20230830	141700	52500471	1850	1850	1850	1850	0
376	20230830	141600	52500471	1850	1850	1850	1850	0
377	20230830	141500	52500471	1850	1850	1850	1850	0
378	20230830	141400	52500471	1850	1850	1850	1850	0
379	20230830	141300	52500471	1850	1850	1850	1850	0
380	20230830	141200	52500471	1850	1850	1850	1850	0
381	20230830	141100	52500471	1850	1850	1850	1850	1
382	20230830	141000	52498621	1850	1850	1850	1850	5
383	20230830	140900	52489371	1852	1852	1852	1852	0
384	20230830	140800	52489371	1852	1852	1852	1852	0
385	20230830	140700	52489371	1852	1852	1852	1852	0
386	20230830	140600	52489371	1852	1852	1852	1852	0
387	20230830	140500	52489371	1852	1852	1852	1852	0
388	20230830	140400	52489371	1852	1852	1852	1852	0
389	20230830	140300	52489371	1852	1852	1852	1852	0
390	20230830	140200	52489371	1852	1852	1852	1852	0
391	20230830	140100	52489371	1852	1852	1852	1852	0
392	20230830	140000	52489371	1852	1852	1852	1852	0
393	20230830	135900	52489371	1852	1852	1852	1852	0
394	20230830	135800	52489371	1852	1852	1852	1852	7
395	20230830	135700	52476407	1852	1850	1852	1850	828
396	20230830	135600	50942997	1850	1850	1850	1850	0
397	20230830	135500	50942997	1850	1850	1850	1850	0
398	20230830	135400	50942997	1850	1850	1850	1850	0
399	20230830	135300	50942997	1850	1850	1850	1850	0
400	20230830	135200	50942997	1850	1850	1850	1850	0
401	20230830	135100	50942997	1850	1850	1850	1850	0
402	20230830	135000	50942997	1850	1850	1850	1850	0
403	20230830	134900	50942997	1850	1850	1850	1850	3
404	20230830	134800	50937447	1850	1850	1850	1850	0
405	20230830	134700	50937447	1850	1850	1850	1850	0
406	20230830	134600	50937447	1850	1848	1850	1848	4
407	20230830	134500	50930053	1839	1839	1839	1839	0
408	20230830	134400	50930053	1839	1839	1839	1839	0
409	20230830	134300	50930053	1839	1839	1839	1839	100
410	20230830	134200	50746153	1840	1840	1840	1840	0
411	20230830	134100	50746153	1840	1840	1840	1840	0
412	20230830	134000	50746153	1840	1840	1840	1840	0
413	20230830	133900	50746153	1840	1840	1840	1840	0
414	20230830	133800	50746153	1840	1840	1840	1840	0
415	20230830	133700	50746153	1840	1840	1840	1840	0
416	20230830	133600	50746153	1840	1840	1840	1840	0
417	20230830	133500	50746153	1840	1840	1840	1840	0
418	20230830	133400	50746153	1840	1840	1840	1840	0
419	20230830	133300	50746153	1840	1840	1840	1840	0
420	20230830	133200	50746153	1840	1840	1840	1840	0
421	20230830	133100	50746153	1840	1840	1840	1840	0
422	20230830	133000	50746153	1840	1840	1840	1840	0
423	20230830	132900	50746153	1840	1845	1845	1840	2450
424	20230830	132800	46237925	1853	1853	1853	1853	0
425	20230830	132700	46237925	1853	1853	1853	1853	0
426	20230830	132600	46237925	1853	1853	1853	1853	0
427	20230830	132500	46237925	1853	1853	1853	1853	0
428	20230830	132400	46237925	1853	1853	1853	1853	0
429	20230830	132300	46237925	1853	1851	1853	1851	3
430	20230830	132200	46232369	1840	1840	1840	1840	0
431	20230830	132100	46232369	1840	1840	1840	1840	0
432	20230830	132000	46232369	1840	1840	1840	1840	0
433	20230830	131900	46232369	1840	1840	1840	1840	0
434	20230830	131800	46232369	1840	1840	1840	1840	0
435	20230830	131700	46232369	1840	1840	1840	1840	0
436	20230830	131600	46232369	1840	1840	1840	1840	0
437	20230830	131500	46232369	1840	1840	1840	1840	0
438	20230830	131400	46232369	1840	1840	1840	1840	0
439	20230830	131300	46232369	1840	1840	1840	1840	0
440	20230830	131200	46232369	1840	1840	1840	1840	0
441	20230830	131100	46232369	1840	1840	1840	1840	0
442	20230830	131000	46232369	1840	1841	1841	1840	50
443	20230830	130900	46140368	1852	1852	1852	1852	0
444	20230830	130800	46140368	1852	1849	1852	1849	30
445	20230830	130700	46084841	1840	1840	1840	1840	0
446	20230830	130600	46084841	1840	1840	1840	1840	0
447	20230830	130500	46084841	1840	1840	1840	1840	0
448	20230830	130400	46084841	1840	1840	1840	1840	0
449	20230830	130300	46084841	1840	1840	1840	1840	0
450	20230830	130200	46084841	1840	1840	1840	1840	0
451	20230830	130100	46084841	1840	1840	1840	1840	0
452	20230830	130000	46084841	1840	1840	1840	1840	0
453	20230830	125900	46084841	1840	1840	1840	1840	0
454	20230830	125800	46084841	1840	1846	1846	1840	50
455	20230830	125700	45992825	1849	1849	1849	1849	0
456	20230830	125600	45992825	1849	1849	1849	1849	0
457	20230830	125500	45992825	1849	1849	1849	1849	0
458	20230830	125400	45992825	1849	1849	1849	1849	0
459	20230830	125300	45992825	1849	1849	1849	1849	0
460	20230830	125200	45992825	1849	1849	1849	1849	0
461	20230830	125100	45992825	1849	1849	1849	1849	0
462	20230830	125000	45992825	1849	1849	1849	1849	0
463	20230830	124900	45992825	1849	1849	1849	1849	0
464	20230830	124800	45992825	1849	1849	1849	1849	0
465	20230830	124700	45992825	1849	1849	1849	1849	0
466	20230830	124600	45992825	1849	1849	1849	1849	0
467	20230830	124500	45992825	1849	1849	1849	1849	0
468	20230830	124400	45992825	1849	1849	1849	1849	0
469	20230830	124300	45992825	1849	1849	1849	1849	0
470	20230830	124200	45992825	1849	1849	1849	1849	0
471	20230830	124100	45992825	1849	1849	1849	1849	0
472	20230830	124000	45992825	1849	1849	1849	1849	0
473	20230830	123900	45992825	1849	1849	1849	1849	0
474	20230830	123800	45992825	1849	1849	1849	1849	0
475	20230830	123700	45992825	1849	1849	1849	1849	0
476	20230830	123600	45992825	1849	1849	1849	1849	0
477	20230830	123500	45992825	1849	1849	1849	1849	0
478	20230830	123400	45992825	1849	1849	1849	1849	0
479	20230830	123300	45992825	1849	1849	1849	1849	0
480	20230830	123200	45992825	1849	1849	1849	1849	0
481	20230830	123100	45992825	1849	1849	1849	1849	0
482	20230830	123000	45992825	1849	1849	1849	1849	0
483	20230830	122900	45992825	1849	1849	1849	1849	9
484	20230830	122800	45976184	1849	1849	1849	1849	0
485	20230830	122700	45976184	1849	1849	1849	1849	0
486	20230830	122600	45976184	1849	1849	1849	1849	0
487	20230830	122500	45976184	1849	1849	1849	1849	0
488	20230830	122400	45976184	1849	1849	1849	1849	0
489	20230830	122300	45976184	1849	1849	1849	1849	2
490	20230830	122200	45972486	1848	1849	1849	1848	6
491	20230830	122100	45961397	1849	1849	1849	1849	0
492	20230830	122000	45961397	1849	1849	1849	1849	1
493	20230830	121900	45959548	1839	1839	1839	1839	0
494	20230830	121800	45959548	1839	1839	1839	1839	0
495	20230830	121700	45959548	1839	1839	1839	1839	0
496	20230830	121600	45959548	1839	1839	1839	1839	0
497	20230830	121500	45959548	1839	1839	1839	1839	0
498	20230830	121400	45959548	1839	1839	1839	1839	158
499	20230830	121300	45668986	1838	1839	1839	1838	484
500	20230830	121200	44779232	1838	1838	1838	1838	0
501	20230830	121100	44779232	1838	1838	1838	1838	0
502	20230830	121000	44779232	1838	1838	1838	1838	0
503	20230830	120900	44779232	1838	1838	1838	1838	0
504	20230830	120800	44779232	1838	1838	1838	1838	0
505	20230830	120700	44779232	1838	1838	1838	1838	0
506	20230830	120600	44779232	1838	1838	1838	1838	1
507	20230830	120500	44777394	1838	1838	1838	1838	0
508	20230830	120400	44777394	1838	1838	1838	1838	0
509	20230830	120300	44777394	1838	1838	1838	1838	0
510	20230830	120200	44777394	1838	1838	1838	1838	0
511	20230830	120100	44777394	1838	1838	1838	1838	0
512	20230830	120000	44777394	1838	1838	1838	1838	0
513	20230830	115900	44777394	1838	1838	1838	1838	63
514	20230830	115800	44661600	1840	1838	1840	1837	271
515	20230830	115700	44163718	1838	1840	1840	1838	641
516	20230830	115600	42984558	1840	1841	1849	1840	8
517	20230830	115500	42969825	1840	1840	1840	1840	12
518	20230830	115400	42947745	1840	1840	1840	1840	2
519	20230830	115300	42944065	1840	1841	1843	1840	129
520	20230830	115200	42706694	1841	1840	1841	1840	3
521	20230830	115100	42701173	1840	1842	1842	1840	14
522	20230830	115000	42675397	1853	1853	1853	1853	0
523	20230830	114900	42675397	1853	1853	1853	1853	0
524	20230830	114800	42675397	1853	1853	1853	1853	0
525	20230830	114700	42675397	1853	1853	1853	1853	0
526	20230830	114600	42675397	1853	1853	1853	1853	0
527	20230830	114500	42675397	1853	1853	1853	1853	0
528	20230830	114400	42675397	1853	1853	1853	1853	0
529	20230830	114300	42675397	1853	1839	1853	1839	266
530	20230830	114200	42184886	1840	1844	1844	1840	521
531	20230830	114100	41225828	1850	1850	1850	1850	1
532	20230830	114000	41223978	1850	1850	1850	1850	0
533	20230830	113900	41223978	1850	1850	1850	1850	0
534	20230830	113800	41223978	1850	1850	1850	1850	0
535	20230830	113700	41223978	1850	1850	1850	1850	0
536	20230830	113600	41223978	1850	1850	1850	1850	0
537	20230830	113500	41223978	1850	1850	1850	1850	0
538	20230830	113400	41223978	1850	1850	1850	1850	0
539	20230830	113300	41223978	1850	1850	1850	1850	0
540	20230830	113200	41223978	1850	1850	1850	1850	0
541	20230830	113100	41223978	1850	1850	1850	1850	0
542	20230830	113000	41223978	1850	1850	1850	1850	4
543	20230830	112900	41216578	1850	1850	1850	1850	0
544	20230830	112800	41216578	1850	1850	1850	1850	0
545	20230830	112700	41216578	1850	1850	1850	1850	0
546	20230830	112600	41216578	1850	1850	1850	1850	1
547	20230830	112500	41214728	1841	1841	1841	1841	0
548	20230830	112400	41214728	1841	1841	1841	1841	0
549	20230830	112300	41214728	1841	1841	1841	1841	0
550	20230830	112200	41214728	1841	1841	1841	1841	0
551	20230830	112100	41214728	1841	1841	1841	1841	0
552	20230830	112000	41214728	1841	1843	1843	1841	1000
553	20230830	111900	39372701	1843	1851	1851	1843	5000
554	20230830	111800	30152156	1850	1850	1850	1850	0
555	20230830	111700	30152156	1850	1850	1850	1850	0
556	20230830	111600	30152156	1850	1850	1850	1850	0
557	20230830	111500	30152156	1850	1850	1850	1850	0
558	20230830	111400	30152156	1850	1850	1850	1850	0
559	20230830	111300	30152156	1850	1850	1850	1850	0
560	20230830	111200	30152156	1850	1850	1850	1850	0
561	20230830	111100	30152156	1850	1850	1850	1850	0
562	20230830	111000	30152156	1850	1850	1850	1850	5
563	20230830	110900	30142906	1850	1850	1850	1850	0
564	20230830	110800	30142906	1850	1859	1861	1850	3716
565	20230830	110700	23251729	1859	1859	1859	1859	0
566	20230830	110600	23251729	1859	1859	1859	1859	0
567	20230830	110500	23251729	1859	1859	1859	1859	0
568	20230830	110400	23251729	1859	1859	1859	1859	0
569	20230830	110300	23251729	1859	1859	1859	1859	0
570	20230830	110200	23251729	1859	1861	1861	1859	1037
571	20230830	110100	21322779	1862	1862	1862	1862	89
572	20230830	110000	21157061	1862	1863	1863	1862	700
573	20230830	105900	19853272	1864	1864	1864	1864	0
574	20230830	105800	19853272	1864	1863	1864	1863	414
575	20230830	105700	19081876	1864	1864	1864	1864	0
576	20230830	105600	19081876	1864	1864	1864	1864	0
577	20230830	105500	19081876	1864	1864	1864	1864	0
578	20230830	105400	19081876	1864	1864	1864	1864	24
579	20230830	105300	19037140	1864	1864	1864	1864	0
580	20230830	105200	19037140	1864	1871	1871	1864	500
581	20230830	105100	18104689	1871	1871	1871	1871	0
582	20230830	105000	18104689	1871	1871	1871	1871	10
583	20230830	104900	18085979	1870	1870	1870	1870	99
584	20230830	104800	17900849	1870	1870	1870	1870	8
585	20230830	104700	17885889	1870	1870	1870	1870	0
586	20230830	104600	17885889	1870	1870	1870	1870	44
587	20230830	104500	17803609	1871	1871	1871	1871	14
588	20230830	104400	17777415	1871	1871	1871	1871	3
589	20230830	104300	17771802	1871	1871	1871	1871	0
590	20230830	104200	17771802	1871	1871	1871	1871	0
591	20230830	104100	17771802	1871	1873	1873	1871	60
592	20230830	104000	17659436	1873	1873	1873	1873	0
593	20230830	103900	17659436	1873	1873	1873	1873	0
594	20230830	103800	17659436	1873	1873	1873	1873	0
595	20230830	103700	17659436	1873	1873	1873	1873	0
596	20230830	103600	17659436	1873	1873	1873	1873	0
597	20230830	103500	17659436	1873	1880	1880	1873	194
598	20230830	103400	17295766	1880	1880	1880	1880	0
599	20230830	103300	17295766	1880	1880	1880	1880	0
600	20230830	103200	17295766	1880	1880	1880	1880	0
601	20230830	103100	17295766	1880	1880	1880	1880	0
602	20230830	103000	17295766	1880	1880	1880	1880	0
603	20230830	102900	17295766	1880	1880	1880	1880	0
604	20230830	102800	17295766	1880	1880	1880	1880	0
605	20230830	102700	17295766	1880	1880	1880	1880	0
606	20230830	102600	17295766	1880	1880	1880	1880	0
607	20230830	102500	17295766	1880	1880	1880	1880	0
608	20230830	102400	17295766	1880	1880	1880	1880	0
609	20230830	102300	17295766	1880	1880	1880	1880	27
610	20230830	102200	17245006	1880	1880	1880	1880	0
611	20230830	102100	17245006	1880	1880	1880	1880	0
612	20230830	102000	17245006	1880	1880	1880	1880	0
613	20230830	101900	17245006	1880	1880	1880	1880	0
614	20230830	101800	17245006	1880	1880	1880	1880	0
615	20230830	101700	17245006	1880	1880	1880	1880	0
616	20230830	101600	17245006	1880	1880	1880	1880	0
617	20230830	101500	17245006	1880	1880	1880	1880	0
618	20230830	101400	17245006	1880	1880	1880	1880	0
619	20230830	101300	17245006	1880	1880	1880	1880	0
620	20230830	101200	17245006	1880	1880	1880	1880	0
621	20230830	101100	17245006	1880	1881	1881	1880	10
622	20230830	101000	17226199	1880	1880	1880	1880	0
623	20230830	100900	17226199	1880	1880	1880	1880	0
624	20230830	100800	17226199	1880	1880	1880	1880	0
625	20230830	100700	17226199	1880	1880	1880	1880	0
626	20230830	100600	17226199	1880	1880	1880	1880	0
627	20230830	100500	17226199	1880	1880	1880	1880	0
628	20230830	100400	17226199	1880	1880	1880	1880	0
629	20230830	100300	17226199	1880	1880	1880	1880	7
630	20230830	100200	17213039	1881	1881	1881	1881	0
631	20230830	100100	17213039	1881	1881	1881	1881	15
632	20230830	100000	17184824	1883	1883	1883	1883	0
633	20230830	095900	17184824	1883	1880	1883	1880	100
634	20230830	095800	16996785	1884	1884	1884	1884	0
635	20230830	095700	16996785	1884	1884	1884	1884	0
636	20230830	095600	16996785	1884	1884	1884	1884	0
637	20230830	095500	16996785	1884	1884	1884	1884	0
638	20230830	095400	16996785	1884	1884	1884	1884	0
639	20230830	095300	16996785	1884	1884	1884	1884	0
640	20230830	095200	16996785	1884	1884	1884	1884	0
641	20230830	095100	16996785	1884	1884	1884	1884	0
642	20230830	095000	16996785	1884	1884	1884	1884	0
643	20230830	094900	16996785	1884	1884	1884	1884	0
644	20230830	094800	16996785	1884	1884	1884	1884	0
645	20230830	094700	16996785	1884	1884	1884	1884	0
646	20230830	094600	16996785	1884	1884	1884	1884	0
647	20230830	094500	16996785	1884	1884	1884	1884	0
648	20230830	094400	16996785	1884	1884	1884	1884	0
649	20230830	094300	16996785	1884	1884	1884	1884	0
650	20230830	094200	16996785	1884	1884	1884	1884	0
651	20230830	094100	16996785	1884	1884	1884	1884	0
652	20230830	094000	16996785	1884	1881	1884	1881	600
653	20230830	093900	15866562	1881	1869	1881	1869	1742
654	20230830	093800	12604212	1869	1867	1869	1867	204
655	20230830	093700	12223140	1867	1866	1867	1865	64
656	20230830	093600	12103762	1865	1864	1865	1863	83
657	20230830	093500	11949028	1865	1866	1866	1865	1460
658	20230830	093400	9225068	1863	1863	1863	1863	16
659	20230830	093300	9195260	1863	1863	1863	1863	6
660	20230830	093200	9184082	1865	1864	1865	1864	290
661	20230830	093100	8643259	1865	1865	1865	1865	1072
662	20230830	093000	6643979	1865	1865	1865	1865	0
663	20230830	092900	6643979	1865	1865	1865	1865	0
664	20230830	092800	6643979	1865	1865	1865	1865	0
665	20230830	092700	6643979	1865	1865	1865	1865	0
666	20230830	092600	6643979	1865	1865	1865	1865	0
667	20230830	092500	6643979	1865	1865	1865	1865	0
668	20230830	092400	6643979	1865	1865	1865	1865	2
669	20230830	092300	6640249	1865	1865	1865	1865	0
670	20230830	092200	6640249	1865	1865	1865	1865	0
671	20230830	092100	6640249	1865	1865	1865	1865	1
672	20230830	092000	6638384	1865	1865	1865	1865	0
673	20230830	091900	6638384	1865	1862	1866	1862	504
674	20230830	091800	5699052	1864	1862	1864	1862	126
675	20230830	091700	5464230	1862	1859	1862	1852	276
676	20230830	091600	4951338	1859	1852	1859	1852	184
677	20230830	091500	4610132	1857	1857	1857	1857	0
678	20230830	091400	4610132	1857	1857	1857	1857	22
679	20230830	091300	4569278	1856	1856	1856	1856	107
680	20230830	091200	4370686	1846	1860	1860	1846	585
681	20230830	091100	3290133	1864	1864	1864	1864	0
682	20230830	091000	3290133	1864	1863	1864	1863	1400
683	20230830	090900	680568	1865	1864	1865	1864	15
684	20230830	090800	652602	1865	1865	1865	1864	201
685	20230830	090700	277746	1865	1862	1866	1862	107
686	20230830	090600	78233	1863	1863	1863	1862	27
687	20230830	090500	27933	1861	1861	1861	1861	0
688	20230830	090400	27933	1861	1861	1861	1861	0
689	20230830	090300	27933	1861	1861	1861	1861	0
690	20230830	090200	27933	1861	1861	1861	1861	1
691	20230830	090100	26072	1863	1863	1863	1863	0
692	20230830	090000	26072	1863	1862	1863	1862	14