KissMeData/299170/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	203300	102606518	1925	1925	1925	1925	116
3	20230804	203200	102606518	1925	1925	1925	1925	0
4	20230804	203100	102606518	1925	1925	1925	1925	0
5	20230804	203000	102606518	1925	1925	1925	1925	0
6	20230804	202900	102606518	1925	1925	1925	1925	0
7	20230804	202800	102606518	1925	1925	1925	1925	0
8	20230804	202700	102606518	1925	1925	1925	1925	0
9	20230804	202600	102606518	1925	1925	1925	1925	0
10	20230804	202500	102606518	1925	1925	1925	1925	0
11	20230804	202400	102606518	1925	1925	1925	1925	0
12	20230804	202300	102606518	1925	1925	1925	1925	0
13	20230804	202200	102606518	1925	1925	1925	1925	0
14	20230804	202100	102606518	1925	1925	1925	1925	0
15	20230804	202000	102606518	1925	1925	1925	1925	0
16	20230804	201900	102606518	1925	1925	1925	1925	0
17	20230804	201800	102606518	1925	1925	1925	1925	0
18	20230804	201700	102606518	1925	1925	1925	1925	0
19	20230804	201600	102606518	1925	1925	1925	1925	0
20	20230804	201500	102606518	1925	1925	1925	1925	0
21	20230804	201400	102606518	1925	1925	1925	1925	0
22	20230804	201300	102606518	1925	1925	1925	1925	0
23	20230804	201200	102606518	1925	1925	1925	1925	0
24	20230804	201100	102606518	1925	1925	1925	1925	0
25	20230804	201000	102606518	1925	1925	1925	1925	0
26	20230804	200900	102606518	1925	1925	1925	1925	0
27	20230804	200800	102606518	1925	1925	1925	1925	0
28	20230804	200700	102606518	1925	1925	1925	1925	0
29	20230804	200600	102606518	1925	1925	1925	1925	0
30	20230804	200500	102606518	1925	1925	1925	1925	0
31	20230804	200400	102606518	1925	1925	1925	1925	0
32	20230804	200300	102606518	1925	1925	1925	1925	116
33	20230804	200200	102606518	1925	1925	1925	1925	0
34	20230804	200100	102606518	1925	1925	1925	1925	0
35	20230804	200000	102606518	1925	1925	1925	1925	0
36	20230804	195900	102606518	1925	1925	1925	1925	0
37	20230804	195800	102606518	1925	1925	1925	1925	0
38	20230804	195700	102606518	1925	1925	1925	1925	0
39	20230804	195600	102606518	1925	1925	1925	1925	0
40	20230804	195500	102606518	1925	1925	1925	1925	0
41	20230804	195400	102606518	1925	1925	1925	1925	0
42	20230804	195300	102606518	1925	1925	1925	1925	0
43	20230804	195200	102606518	1925	1925	1925	1925	0
44	20230804	195100	102606518	1925	1925	1925	1925	0
45	20230804	195000	102606518	1925	1925	1925	1925	0
46	20230804	194900	102606518	1925	1925	1925	1925	0
47	20230804	194800	102606518	1925	1925	1925	1925	0
48	20230804	194700	102606518	1925	1925	1925	1925	0
49	20230804	194600	102606518	1925	1925	1925	1925	0
50	20230804	194500	102606518	1925	1925	1925	1925	0
51	20230804	194400	102606518	1925	1925	1925	1925	0
52	20230804	194300	102606518	1925	1925	1925	1925	0
53	20230804	194200	102606518	1925	1925	1925	1925	0
54	20230804	194100	102606518	1925	1925	1925	1925	0
55	20230804	194000	102606518	1925	1925	1925	1925	0
56	20230804	193900	102606518	1925	1925	1925	1925	0
57	20230804	193800	102606518	1925	1925	1925	1925	0
58	20230804	193700	102606518	1925	1925	1925	1925	0
59	20230804	193600	102606518	1925	1925	1925	1925	0
60	20230804	193500	102606518	1925	1925	1925	1925	0
61	20230804	193400	102606518	1925	1925	1925	1925	0
62	20230804	193300	102606518	1925	1925	1925	1925	116
63	20230804	193200	102606518	1925	1925	1925	1925	0
64	20230804	193100	102606518	1925	1925	1925	1925	0
65	20230804	193000	102606518	1925	1925	1925	1925	0
66	20230804	192900	102606518	1925	1925	1925	1925	0
67	20230804	192800	102606518	1925	1925	1925	1925	0
68	20230804	192700	102606518	1925	1925	1925	1925	0
69	20230804	192600	102606518	1925	1925	1925	1925	0
70	20230804	192500	102606518	1925	1925	1925	1925	0
71	20230804	192400	102606518	1925	1925	1925	1925	0
72	20230804	192300	102606518	1925	1925	1925	1925	0
73	20230804	192200	102606518	1925	1925	1925	1925	0
74	20230804	192100	102606518	1925	1925	1925	1925	0
75	20230804	192000	102606518	1925	1925	1925	1925	0
76	20230804	191900	102606518	1925	1925	1925	1925	0
77	20230804	191800	102606518	1925	1925	1925	1925	0
78	20230804	191700	102606518	1925	1925	1925	1925	0
79	20230804	191600	102606518	1925	1925	1925	1925	0
80	20230804	191500	102606518	1925	1925	1925	1925	0
81	20230804	191400	102606518	1925	1925	1925	1925	0
82	20230804	191300	102606518	1925	1925	1925	1925	0
83	20230804	191200	102606518	1925	1925	1925	1925	0
84	20230804	191100	102606518	1925	1925	1925	1925	0
85	20230804	191000	102606518	1925	1925	1925	1925	0
86	20230804	190900	102606518	1925	1925	1925	1925	0
87	20230804	190800	102606518	1925	1925	1925	1925	0
88	20230804	190700	102606518	1925	1925	1925	1925	0
89	20230804	190600	102606518	1925	1925	1925	1925	0
90	20230804	190500	102606518	1925	1925	1925	1925	0
91	20230804	190400	102606518	1925	1925	1925	1925	0
92	20230804	190300	102606518	1925	1925	1925	1925	116
93	20230804	190200	102606518	1925	1925	1925	1925	0
94	20230804	190100	102606518	1925	1925	1925	1925	0
95	20230804	190000	102606518	1925	1925	1925	1925	0
96	20230804	185900	102606518	1925	1925	1925	1925	0
97	20230804	185800	102606518	1925	1925	1925	1925	0
98	20230804	185700	102606518	1925	1925	1925	1925	0
99	20230804	185600	102606518	1925	1925	1925	1925	0
100	20230804	185500	102606518	1925	1925	1925	1925	0
101	20230804	185400	102606518	1925	1925	1925	1925	0
102	20230804	185300	102606518	1925	1925	1925	1925	0
103	20230804	185200	102606518	1925	1925	1925	1925	0
104	20230804	185100	102606518	1925	1925	1925	1925	0
105	20230804	185000	102606518	1925	1925	1925	1925	0
106	20230804	184900	102606518	1925	1925	1925	1925	0
107	20230804	184800	102606518	1925	1925	1925	1925	0
108	20230804	184700	102606518	1925	1925	1925	1925	0
109	20230804	184600	102606518	1925	1925	1925	1925	0
110	20230804	184500	102606518	1925	1925	1925	1925	0
111	20230804	184400	102606518	1925	1925	1925	1925	0
112	20230804	184300	102606518	1925	1925	1925	1925	0
113	20230804	184200	102606518	1925	1925	1925	1925	0
114	20230804	184100	102606518	1925	1925	1925	1925	0
115	20230804	184000	102606518	1925	1925	1925	1925	0
116	20230804	183900	102606518	1925	1925	1925	1925	0
117	20230804	183800	102606518	1925	1925	1925	1925	0
118	20230804	183700	102606518	1925	1925	1925	1925	0
119	20230804	183600	102606518	1925	1925	1925	1925	0
120	20230804	183500	102606518	1925	1925	1925	1925	0
121	20230804	183400	102606518	1925	1925	1925	1925	0
122	20230804	183300	102606518	1925	1925	1925	1925	116
123	20230804	183200	102606518	1925	1925	1925	1925	0
124	20230804	183100	102606518	1925	1925	1925	1925	0
125	20230804	183000	102606518	1925	1925	1925	1925	0
126	20230804	182900	102606518	1925	1925	1925	1925	0
127	20230804	182800	102606518	1925	1925	1925	1925	0
128	20230804	182700	102606518	1925	1925	1925	1925	0
129	20230804	182600	102606518	1925	1925	1925	1925	0
130	20230804	182500	102606518	1925	1925	1925	1925	0
131	20230804	182400	102606518	1925	1925	1925	1925	0
132	20230804	182300	102606518	1925	1925	1925	1925	0
133	20230804	182200	102606518	1925	1925	1925	1925	0
134	20230804	182100	102606518	1925	1925	1925	1925	0
135	20230804	182000	102606518	1925	1925	1925	1925	0
136	20230804	181900	102606518	1925	1925	1925	1925	0
137	20230804	181800	102606518	1925	1925	1925	1925	0
138	20230804	181700	102606518	1925	1925	1925	1925	0
139	20230804	181600	102606518	1925	1925	1925	1925	0
140	20230804	181500	102606518	1925	1925	1925	1925	0
141	20230804	181400	102606518	1925	1925	1925	1925	0
142	20230804	181300	102606518	1925	1925	1925	1925	0
143	20230804	181200	102606518	1925	1925	1925	1925	0
144	20230804	181100	102606518	1925	1925	1925	1925	0
145	20230804	181000	102606518	1925	1925	1925	1925	0
146	20230804	180900	102606518	1925	1925	1925	1925	0
147	20230804	180800	102606518	1925	1925	1925	1925	0
148	20230804	180700	102606518	1925	1925	1925	1925	0
149	20230804	180600	102606518	1925	1925	1925	1925	0
150	20230804	180500	102606518	1925	1925	1925	1925	0
151	20230804	180400	102606518	1925	1925	1925	1925	0
152	20230804	180300	102606518	1925	1925	1925	1925	116
153	20230804	180200	102606518	1925	1925	1925	1925	0
154	20230804	180100	102606518	1925	1925	1925	1925	0
155	20230804	180000	102606518	1925	1925	1925	1925	0
156	20230804	175900	102606518	1925	1925	1925	1925	0
157	20230804	175800	102606518	1925	1925	1925	1925	0
158	20230804	175700	102606518	1925	1925	1925	1925	0
159	20230804	175600	102606518	1925	1925	1925	1925	0
160	20230804	175500	102606518	1925	1925	1925	1925	0
161	20230804	175400	102606518	1925	1925	1925	1925	0
162	20230804	175300	102606518	1925	1925	1925	1925	0
163	20230804	175200	102606518	1925	1925	1925	1925	0
164	20230804	175100	102606518	1925	1925	1925	1925	0
165	20230804	175000	102606518	1925	1925	1925	1925	0
166	20230804	174900	102606518	1925	1925	1925	1925	0
167	20230804	174800	102606518	1925	1925	1925	1925	0
168	20230804	174700	102606518	1925	1925	1925	1925	0
169	20230804	174600	102606518	1925	1925	1925	1925	0
170	20230804	174500	102606518	1925	1925	1925	1925	0
171	20230804	174400	102606518	1925	1925	1925	1925	0
172	20230804	174300	102606518	1925	1925	1925	1925	0
173	20230804	174200	102606518	1925	1925	1925	1925	0
174	20230804	174100	102606518	1925	1925	1925	1925	0
175	20230804	174000	102606518	1925	1925	1925	1925	0
176	20230804	173900	102606518	1925	1925	1925	1925	0
177	20230804	173800	102606518	1925	1925	1925	1925	0
178	20230804	173700	102606518	1925	1925	1925	1925	0
179	20230804	173600	102606518	1925	1925	1925	1925	0
180	20230804	173500	102606518	1925	1925	1925	1925	0
181	20230804	173400	102606518	1925	1925	1925	1925	0
182	20230804	173300	102606518	1925	1925	1925	1925	116
183	20230804	173200	102606518	1925	1925	1925	1925	0
184	20230804	173100	102606518	1925	1925	1925	1925	0
185	20230804	173000	102606518	1925	1925	1925	1925	0
186	20230804	172900	102606518	1925	1925	1925	1925	0
187	20230804	172800	102606518	1925	1925	1925	1925	0
188	20230804	172700	102606518	1925	1925	1925	1925	0
189	20230804	172600	102606518	1925	1925	1925	1925	0
190	20230804	172500	102606518	1925	1925	1925	1925	0
191	20230804	172400	102606518	1925	1925	1925	1925	0
192	20230804	172300	102606518	1925	1925	1925	1925	0
193	20230804	172200	102606518	1925	1925	1925	1925	0
194	20230804	172100	102606518	1925	1925	1925	1925	0
195	20230804	172000	102606518	1925	1925	1925	1925	0
196	20230804	171900	102606518	1925	1925	1925	1925	0
197	20230804	171800	102606518	1925	1925	1925	1925	0
198	20230804	171700	102606518	1925	1925	1925	1925	0
199	20230804	171600	102606518	1925	1925	1925	1925	0
200	20230804	171500	102606518	1925	1925	1925	1925	0
201	20230804	171400	102606518	1925	1925	1925	1925	0
202	20230804	171300	102606518	1925	1925	1925	1925	0
203	20230804	171200	102606518	1925	1925	1925	1925	0
204	20230804	171100	102606518	1925	1925	1925	1925	0
205	20230804	171000	102606518	1925	1925	1925	1925	0
206	20230804	170900	102606518	1925	1925	1925	1925	0
207	20230804	170800	102606518	1925	1925	1925	1925	0
208	20230804	170700	102606518	1925	1925	1925	1925	0
209	20230804	170600	102606518	1925	1925	1925	1925	0
210	20230804	170500	102606518	1925	1925	1925	1925	0
211	20230804	170400	102606518	1925	1925	1925	1925	0
212	20230804	170300	102606518	1925	1925	1925	1925	116
213	20230804	170200	102606518	1925	1925	1925	1925	0
214	20230804	170100	102606518	1925	1925	1925	1925	0
215	20230804	170000	102606518	1925	1925	1925	1925	0
216	20230804	165900	102606518	1925	1925	1925	1925	0
217	20230804	165800	102606518	1925	1925	1925	1925	0
218	20230804	165700	102606518	1925	1925	1925	1925	0
219	20230804	165600	102606518	1925	1925	1925	1925	0
220	20230804	165500	102606518	1925	1925	1925	1925	0
221	20230804	165400	102606518	1925	1925	1925	1925	0
222	20230804	165300	102606518	1925	1925	1925	1925	0
223	20230804	165200	102606518	1925	1925	1925	1925	0
224	20230804	165100	102606518	1925	1925	1925	1925	0
225	20230804	165000	102606518	1925	1925	1925	1925	0
226	20230804	164900	102606518	1925	1925	1925	1925	0
227	20230804	164800	102606518	1925	1925	1925	1925	0
228	20230804	164700	102606518	1925	1925	1925	1925	0
229	20230804	164600	102606518	1925	1925	1925	1925	0
230	20230804	164500	102606518	1925	1925	1925	1925	0
231	20230804	164400	102606518	1925	1925	1925	1925	0
232	20230804	164300	102606518	1925	1925	1925	1925	0
233	20230804	164200	102606518	1925	1925	1925	1925	0
234	20230804	164100	102606518	1925	1925	1925	1925	0
235	20230804	164000	102606518	1925	1925	1925	1925	0
236	20230804	163900	102606518	1925	1925	1925	1925	0
237	20230804	163800	102606518	1925	1925	1925	1925	0
238	20230804	163700	102606518	1925	1925	1925	1925	0
239	20230804	163600	102606518	1925	1925	1925	1925	0
240	20230804	163500	102606518	1925	1925	1925	1925	0
241	20230804	163400	102606518	1925	1925	1925	1925	0
242	20230804	163300	102606518	1925	1925	1925	1925	116
243	20230804	163200	102606518	1925	1925	1925	1925	0
244	20230804	163100	102606518	1925	1925	1925	1925	0
245	20230804	163000	102606518	1925	1925	1925	1925	0
246	20230804	162900	102606518	1925	1925	1925	1925	0
247	20230804	162800	102606518	1925	1925	1925	1925	0
248	20230804	162700	102606518	1925	1925	1925	1925	0
249	20230804	162600	102606518	1925	1925	1925	1925	0
250	20230804	162500	102606518	1925	1925	1925	1925	0
251	20230804	162400	102606518	1925	1925	1925	1925	0
252	20230804	162300	102606518	1925	1925	1925	1925	0
253	20230804	162200	102606518	1925	1925	1925	1925	0
254	20230804	162100	102606518	1925	1925	1925	1925	0
255	20230804	162000	102606518	1925	1925	1925	1925	0
256	20230804	161900	102606518	1925	1925	1925	1925	0
257	20230804	161800	102606518	1925	1925	1925	1925	0
258	20230804	161700	102606518	1925	1925	1925	1925	0
259	20230804	161600	102606518	1925	1925	1925	1925	0
260	20230804	161500	102606518	1925	1925	1925	1925	0
261	20230804	161400	102606518	1925	1925	1925	1925	0
262	20230804	161300	102606518	1925	1925	1925	1925	0
263	20230804	161200	102606518	1925	1925	1925	1925	0
264	20230804	161100	102606518	1925	1925	1925	1925	0
265	20230804	161000	102606518	1925	1925	1925	1925	0
266	20230804	160900	102606518	1925	1925	1925	1925	0
267	20230804	160800	102606518	1925	1925	1925	1925	0
268	20230804	160700	102606518	1925	1925	1925	1925	0
269	20230804	160600	102606518	1925	1925	1925	1925	0
270	20230804	160500	102606518	1925	1925	1925	1925	0
271	20230804	160400	102606518	1925	1925	1925	1925	0
272	20230804	160300	102606518	1925	1925	1925	1925	116
273	20230804	160200	102606518	1925	1925	1925	1925	0
274	20230804	160100	102606518	1925	1925	1925	1925	0
275	20230804	160000	102606518	1925	1925	1925	1925	0
276	20230804	155900	102606518	1925	1925	1925	1925	0
277	20230804	155800	102606518	1925	1925	1925	1925	0
278	20230804	155700	102606518	1925	1925	1925	1925	0
279	20230804	155600	102606518	1925	1925	1925	1925	0
280	20230804	155500	102606518	1925	1925	1925	1925	0
281	20230804	155400	102606518	1925	1925	1925	1925	0
282	20230804	155300	102606518	1925	1925	1925	1925	0
283	20230804	155200	102606518	1925	1925	1925	1925	0
284	20230804	155100	102606518	1925	1925	1925	1925	0
285	20230804	155000	102606518	1925	1925	1925	1925	0
286	20230804	154900	102606518	1925	1925	1925	1925	0
287	20230804	154800	102606518	1925	1925	1925	1925	0
288	20230804	154700	102606518	1925	1925	1925	1925	0
289	20230804	154600	102606518	1925	1925	1925	1925	0
290	20230804	154500	102606518	1925	1925	1925	1925	0
291	20230804	154400	102606518	1925	1925	1925	1925	0
292	20230804	154300	102606518	1925	1925	1925	1925	0
293	20230804	154200	102606518	1925	1925	1925	1925	0
294	20230804	154100	102606518	1925	1925	1925	1925	0
295	20230804	154000	102606518	1925	1925	1925	1925	0
296	20230804	153900	102606518	1925	1925	1925	1925	0
297	20230804	153800	102606518	1925	1925	1925	1925	0
298	20230804	153700	102606518	1925	1925	1925	1925	0
299	20230804	153600	102606518	1925	1925	1925	1925	0
300	20230804	153500	102606518	1925	1925	1925	1925	0
301	20230804	153400	102606518	1925	1925	1925	1925	0
302	20230804	153300	102606518	1925	1925	1925	1925	116
303	20230804	153200	102606518	1925	1925	1925	1925	0
304	20230804	153100	102606518	1925	1925	1925	1925	0
305	20230804	153000	102606518	1925	1925	1925	1925	116
306	20230804	152900	102383218	1925	1925	1925	1925	0
307	20230804	152800	102383218	1925	1925	1925	1925	0
308	20230804	152700	102383218	1925	1925	1925	1925	0
309	20230804	152600	102383218	1925	1925	1925	1925	0
310	20230804	152500	102383218	1925	1925	1925	1925	0
311	20230804	152400	102383218	1925	1925	1925	1925	0
312	20230804	152300	102383218	1925	1925	1925	1925	0
313	20230804	152200	102383218	1925	1925	1925	1925	0
314	20230804	152100	102383218	1925	1925	1925	1925	0
315	20230804	152000	102383218	1925	1925	1925	1925	0
316	20230804	151900	102383218	1925	1922	1925	1922	2
317	20230804	151800	102379371	1920	1916	1920	1916	6
318	20230804	151700	102367871	1922	1916	1922	1915	3082
319	20230804	151600	96465752	1922	1922	1922	1922	0
320	20230804	151500	96465752	1922	1922	1922	1922	0
321	20230804	151400	96465752	1922	1922	1922	1922	0
322	20230804	151300	96465752	1922	1922	1922	1922	0
323	20230804	151200	96465752	1922	1922	1922	1922	0
324	20230804	151100	96465752	1922	1922	1922	1922	0
325	20230804	151000	96465752	1922	1922	1922	1922	3
326	20230804	150900	96459986	1913	1913	1913	1913	0
327	20230804	150800	96459986	1913	1913	1913	1913	0
328	20230804	150700	96459986	1913	1913	1925	1913	2151
329	20230804	150600	92343007	1910	1910	1910	1910	0
330	20230804	150500	92343007	1910	1910	1910	1910	895
331	20230804	150400	90633557	1909	1909	1909	1909	369
332	20230804	150300	89929136	1904	1906	1906	1904	400
333	20230804	150200	89167448	1910	1910	1910	1910	0
334	20230804	150100	89167448	1910	1910	1910	1910	0
335	20230804	150000	89167448	1910	1910	1910	1910	2
336	20230804	145900	89163628	1910	1910	1910	1910	0
337	20230804	145800	89163628	1910	1910	1910	1910	0
338	20230804	145700	89163628	1910	1910	1910	1910	303
339	20230804	145600	88584898	1910	1910	1910	1910	415
340	20230804	145500	87792248	1903	1903	1903	1903	300
341	20230804	145400	87221348	1902	1902	1902	1902	0
342	20230804	145300	87221348	1902	1902	1902	1902	300
343	20230804	145200	86650748	1909	1909	1909	1909	1
344	20230804	145100	86648839	1910	1910	1910	1910	3
345	20230804	145000	86643109	1910	1904	1910	1904	5
346	20230804	144900	86633576	1901	1895	1901	1895	7448
347	20230804	144800	72477928	1901	1901	1901	1901	0
348	20230804	144700	72477928	1901	1901	1901	1901	1
349	20230804	144600	72476027	1895	1895	1895	1895	1
350	20230804	144500	72474132	1901	1901	1901	1901	0
351	20230804	144400	72474132	1901	1901	1901	1901	0
352	20230804	144300	72474132	1901	1901	1901	1901	0
353	20230804	144200	72474132	1901	1901	1901	1901	0
354	20230804	144100	72474132	1901	1901	1901	1901	0
355	20230804	144000	72474132	1901	1901	1901	1901	0
356	20230804	143900	72474132	1901	1901	1901	1901	0
357	20230804	143800	72474132	1901	1901	1901	1901	0
358	20230804	143700	72474132	1901	1901	1901	1901	0
359	20230804	143600	72474132	1901	1901	1901	1901	0
360	20230804	143500	72474132	1901	1901	1901	1901	0
361	20230804	143400	72474132	1901	1901	1901	1901	0
362	20230804	143300	72474132	1901	1901	1901	1901	0
363	20230804	143200	72474132	1901	1901	1901	1901	0
364	20230804	143100	72474132	1901	1901	1901	1901	0
365	20230804	143000	72474132	1901	1901	1901	1901	0
366	20230804	142900	72474132	1901	1901	1901	1901	0
367	20230804	142800	72474132	1901	1901	1901	1901	0
368	20230804	142700	72474132	1901	1901	1901	1901	2
369	20230804	142600	72470330	1900	1900	1900	1900	0
370	20230804	142500	72470330	1900	1900	1900	1900	0
371	20230804	142400	72470330	1900	1900	1900	1900	0
372	20230804	142300	72470330	1900	1900	1900	1900	0
373	20230804	142200	72470330	1900	1900	1900	1900	2
374	20230804	142100	72466530	1898	1898	1898	1898	453
375	20230804	142000	71606736	1898	1898	1898	1898	200
376	20230804	141900	71227136	1898	1898	1898	1898	0
377	20230804	141800	71227136	1898	1898	1898	1898	2
378	20230804	141700	71223340	1892	1892	1892	1892	0
379	20230804	141600	71223340	1892	1892	1892	1892	0
380	20230804	141500	71223340	1892	1892	1892	1892	500
381	20230804	141400	70277340	1898	1898	1898	1898	0
382	20230804	141300	70277340	1898	1898	1898	1898	0
383	20230804	141200	70277340	1898	1898	1898	1898	0
384	20230804	141100	70277340	1898	1894	1898	1892	601
385	20230804	141000	69138959	1891	1891	1891	1891	0
386	20230804	140900	69138959	1891	1891	1891	1891	0
387	20230804	140800	69138959	1891	1891	1891	1891	0
388	20230804	140700	69138959	1891	1891	1891	1891	0
389	20230804	140600	69138959	1891	1891	1891	1891	0
390	20230804	140500	69138959	1891	1891	1891	1891	0
391	20230804	140400	69138959	1891	1891	1891	1891	0
392	20230804	140300	69138959	1891	1891	1891	1891	0
393	20230804	140200	69138959	1891	1891	1891	1891	0
394	20230804	140100	69138959	1891	1891	1891	1891	0
395	20230804	140000	69138959	1891	1891	1891	1891	0
396	20230804	135900	69138959	1891	1891	1891	1891	0
397	20230804	135800	69138959	1891	1891	1891	1891	0
398	20230804	135700	69138959	1891	1891	1891	1891	0
399	20230804	135600	69138959	1891	1891	1891	1891	0
400	20230804	135500	69138959	1891	1891	1891	1891	0
401	20230804	135400	69138959	1891	1891	1891	1891	0
402	20230804	135300	69138959	1891	1891	1891	1891	0
403	20230804	135200	69138959	1891	1891	1891	1891	320
404	20230804	135100	68533839	1890	1890	1890	1890	10
405	20230804	135000	68514939	1891	1891	1891	1891	0
406	20230804	134900	68514939	1891	1891	1891	1891	0
407	20230804	134800	68514939	1891	1891	1891	1891	21
408	20230804	134700	68475228	1891	1891	1891	1891	28
409	20230804	134600	68422280	1891	1891	1891	1891	0
410	20230804	134500	68422280	1891	1891	1891	1891	6
411	20230804	134400	68410934	1892	1892	1892	1892	0
412	20230804	134300	68410934	1892	1892	1892	1892	0
413	20230804	134200	68410934	1892	1892	1892	1892	0
414	20230804	134100	68410934	1892	1892	1892	1892	0
415	20230804	134000	68410934	1892	1892	1892	1892	100
416	20230804	133900	68221734	1891	1891	1891	1891	0
417	20230804	133800	68221734	1891	1892	1892	1891	847
418	20230804	133700	66619927	1893	1894	1894	1893	129
419	20230804	133600	66375639	1894	1894	1894	1894	0
420	20230804	133500	66375639	1894	1894	1894	1894	0
421	20230804	133400	66375639	1894	1894	1894	1894	0
422	20230804	133300	66375639	1894	1894	1894	1894	0
423	20230804	133200	66375639	1894	1894	1894	1894	0
424	20230804	133100	66375639	1894	1894	1894	1894	0
425	20230804	133000	66375639	1894	1894	1894	1894	0
426	20230804	132900	66375639	1894	1894	1894	1894	0
427	20230804	132800	66375639	1894	1894	1894	1894	199
428	20230804	132700	65998733	1899	1899	1899	1899	0
429	20230804	132600	65998733	1899	1899	1899	1899	0
430	20230804	132500	65998733	1899	1899	1899	1899	0
431	20230804	132400	65998733	1899	1899	1899	1899	0
432	20230804	132300	65998733	1899	1899	1899	1899	304
433	20230804	132200	65421437	1899	1899	1899	1899	0
434	20230804	132100	65421437	1899	1899	1899	1899	0
435	20230804	132000	65421437	1899	1899	1899	1899	0
436	20230804	131900	65421437	1899	1899	1899	1899	196
437	20230804	131800	65049233	1899	1899	1899	1899	0
438	20230804	131700	65049233	1899	1899	1899	1899	0
439	20230804	131600	65049233	1899	1899	1899	1899	1
440	20230804	131500	65047334	1892	1892	1892	1892	0
441	20230804	131400	65047334	1892	1892	1892	1892	1
442	20230804	131300	65045442	1891	1891	1891	1891	0
443	20230804	131200	65045442	1891	1891	1891	1891	0
444	20230804	131100	65045442	1891	1891	1891	1891	0
445	20230804	131000	65045442	1891	1891	1891	1891	0
446	20230804	130900	65045442	1891	1891	1891	1891	0
447	20230804	130800	65045442	1891	1891	1891	1891	0
448	20230804	130700	65045442	1891	1891	1891	1891	0
449	20230804	130600	65045442	1891	1891	1891	1891	0
450	20230804	130500	65045442	1891	1891	1891	1891	0
451	20230804	130400	65045442	1891	1891	1891	1891	0
452	20230804	130300	65045442	1891	1891	1891	1891	0
453	20230804	130200	65045442	1891	1891	1891	1891	0
454	20230804	130100	65045442	1891	1891	1891	1891	0
455	20230804	130000	65045442	1891	1891	1891	1891	0
456	20230804	125900	65045442	1891	1891	1891	1891	0
457	20230804	125800	65045442	1891	1891	1891	1891	0
458	20230804	125700	65045442	1891	1891	1891	1891	0
459	20230804	125600	65045442	1891	1891	1891	1891	0
460	20230804	125500	65045442	1891	1891	1891	1891	0
461	20230804	125400	65045442	1891	1891	1891	1891	0
462	20230804	125300	65045442	1891	1892	1892	1890	1023
463	20230804	125200	63110632	1892	1892	1892	1892	0
464	20230804	125100	63110632	1892	1892	1892	1892	0
465	20230804	125000	63110632	1892	1894	1894	1892	700
466	20230804	124900	61785563	1892	1892	1892	1892	0
467	20230804	124800	61785563	1892	1892	1892	1892	0
468	20230804	124700	61785563	1892	1892	1892	1892	0
469	20230804	124600	61785563	1892	1892	1892	1892	0
470	20230804	124500	61785563	1892	1892	1892	1892	0
471	20230804	124400	61785563	1892	1892	1892	1892	0
472	20230804	124300	61785563	1892	1892	1892	1892	0
473	20230804	124200	61785563	1892	1892	1892	1892	0
474	20230804	124100	61785563	1892	1892	1892	1892	0
475	20230804	124000	61785563	1892	1892	1892	1892	0
476	20230804	123900	61785563	1892	1892	1892	1892	0
477	20230804	123800	61785563	1892	1892	1892	1892	0
478	20230804	123700	61785563	1892	1892	1892	1892	0
479	20230804	123600	61785563	1892	1893	1893	1892	610
480	20230804	123500	60630942	1900	1900	1900	1900	0
481	20230804	123400	60630942	1900	1900	1900	1900	0
482	20230804	123300	60630942	1900	1900	1900	1900	0
483	20230804	123200	60630942	1900	1900	1900	1900	0
484	20230804	123100	60630942	1900	1900	1900	1900	0
485	20230804	123000	60630942	1900	1900	1900	1900	0
486	20230804	122900	60630942	1900	1900	1900	1900	0
487	20230804	122800	60630942	1900	1900	1900	1900	0
488	20230804	122700	60630942	1900	1900	1900	1900	0
489	20230804	122600	60630942	1900	1900	1900	1900	0
490	20230804	122500	60630942	1900	1900	1900	1900	0
491	20230804	122400	60630942	1900	1900	1900	1900	0
492	20230804	122300	60630942	1900	1900	1900	1900	0
493	20230804	122200	60630942	1900	1900	1900	1900	0
494	20230804	122100	60630942	1900	1900	1900	1900	0
495	20230804	122000	60630942	1900	1900	1900	1900	0
496	20230804	121900	60630942	1900	1900	1900	1900	0
497	20230804	121800	60630942	1900	1900	1900	1900	0
498	20230804	121700	60630942	1900	1900	1900	1900	0
499	20230804	121600	60630942	1900	1900	1900	1900	0
500	20230804	121500	60630942	1900	1900	1900	1900	0
501	20230804	121400	60630942	1900	1900	1900	1900	0
502	20230804	121300	60630942	1900	1900	1900	1900	0
503	20230804	121200	60630942	1900	1900	1900	1900	0
504	20230804	121100	60630942	1900	1900	1900	1900	0
505	20230804	121000	60630942	1900	1900	1900	1900	0
506	20230804	120900	60630942	1900	1900	1900	1900	0
507	20230804	120800	60630942	1900	1900	1900	1900	0
508	20230804	120700	60630942	1900	1900	1900	1900	0
509	20230804	120600	60630942	1900	1900	1900	1900	0
510	20230804	120500	60630942	1900	1900	1900	1900	2
511	20230804	120400	60627142	1893	1892	1893	1892	628
512	20230804	120300	59438471	1893	1893	1893	1893	0
513	20230804	120200	59438471	1893	1893	1893	1893	0
514	20230804	120100	59438471	1893	1893	1893	1893	0
515	20230804	120000	59438471	1893	1893	1893	1893	0
516	20230804	115900	59438471	1893	1893	1893	1893	0
517	20230804	115800	59438471	1893	1893	1893	1893	0
518	20230804	115700	59438471	1893	1893	1893	1893	0
519	20230804	115600	59438471	1893	1893	1893	1893	105
520	20230804	115500	59239706	1892	1892	1892	1892	0
521	20230804	115400	59239706	1892	1892	1892	1892	0
522	20230804	115300	59239706	1892	1892	1892	1892	0
523	20230804	115200	59239706	1892	1892	1892	1892	0
524	20230804	115100	59239706	1892	1892	1892	1892	0
525	20230804	115000	59239706	1892	1892	1892	1892	0
526	20230804	114900	59239706	1892	1892	1892	1892	0
527	20230804	114800	59239706	1892	1892	1892	1892	0
528	20230804	114700	59239706	1892	1892	1892	1892	0
529	20230804	114600	59239706	1892	1892	1892	1892	0
530	20230804	114500	59239706	1892	1892	1892	1892	0
531	20230804	114400	59239706	1892	1892	1892	1892	0
532	20230804	114300	59239706	1892	1892	1892	1892	0
533	20230804	114200	59239706	1892	1892	1892	1892	1
534	20230804	114100	59237814	1890	1890	1890	1890	0
535	20230804	114000	59237814	1890	1890	1890	1890	0
536	20230804	113900	59237814	1890	1890	1890	1890	986
537	20230804	113800	57374274	1890	1890	1890	1890	0
538	20230804	113700	57374274	1890	1890	1890	1890	0
539	20230804	113600	57374274	1890	1890	1890	1890	0
540	20230804	113500	57374274	1890	1890	1890	1890	2
541	20230804	113400	57370494	1883	1883	1883	1883	0
542	20230804	113300	57370494	1883	1883	1883	1883	0
543	20230804	113200	57370494	1883	1883	1883	1883	0
544	20230804	113100	57370494	1883	1883	1883	1883	0
545	20230804	113000	57370494	1883	1883	1883	1883	0
546	20230804	112900	57370494	1883	1883	1883	1883	0
547	20230804	112800	57370494	1883	1883	1883	1883	0
548	20230804	112700	57370494	1883	1883	1883	1883	0
549	20230804	112600	57370494	1883	1883	1883	1883	0
550	20230804	112500	57370494	1883	1883	1883	1883	0
551	20230804	112400	57370494	1883	1883	1883	1883	0
552	20230804	112300	57370494	1883	1883	1883	1883	0
553	20230804	112200	57370494	1883	1883	1883	1883	0
554	20230804	112100	57370494	1883	1883	1883	1883	0
555	20230804	112000	57370494	1883	1883	1883	1883	10
556	20230804	111900	57351664	1884	1884	1884	1884	0
557	20230804	111800	57351664	1884	1884	1884	1884	0
558	20230804	111700	57351664	1884	1884	1884	1884	0
559	20230804	111600	57351664	1884	1884	1884	1884	0
560	20230804	111500	57351664	1884	1884	1884	1884	1000
561	20230804	111400	55467664	1888	1887	1888	1887	894
562	20230804	111300	53779834	1887	1887	1887	1887	1145
563	20230804	111200	51619219	1883	1883	1883	1883	870
564	20230804	111100	49981009	1888	1888	1888	1888	0
565	20230804	111000	49981009	1888	1888	1888	1888	0
566	20230804	110900	49981009	1888	1888	1888	1888	0
567	20230804	110800	49981009	1888	1888	1888	1888	0
568	20230804	110700	49981009	1888	1888	1888	1888	0
569	20230804	110600	49981009	1888	1888	1888	1888	1000
570	20230804	110500	48093009	1888	1888	1888	1888	1000
571	20230804	110400	46205009	1888	1888	1888	1888	0
572	20230804	110300	46205009	1888	1888	1888	1888	0
573	20230804	110200	46205009	1888	1888	1888	1888	716
574	20230804	110100	44853201	1883	1883	1883	1883	0
575	20230804	110000	44853201	1883	1883	1883	1883	0
576	20230804	105900	44853201	1883	1885	1885	1883	1300
577	20230804	105800	42405212	1884	1884	1884	1884	0
578	20230804	105700	42405212	1884	1884	1884	1884	0
579	20230804	105600	42405212	1884	1884	1884	1884	34
580	20230804	105500	42341156	1884	1888	1888	1884	1466
581	20230804	105400	39578832	1888	1888	1888	1888	0
582	20230804	105300	39578832	1888	1888	1888	1888	0
583	20230804	105200	39578832	1888	1888	1888	1888	0
584	20230804	105100	39578832	1888	1888	1888	1888	0
585	20230804	105000	39578832	1888	1888	1888	1888	1
586	20230804	104900	39576944	1889	1889	1889	1889	0
587	20230804	104800	39576944	1889	1889	1889	1889	0
588	20230804	104700	39576944	1889	1889	1889	1889	0
589	20230804	104600	39576944	1889	1889	1889	1889	800
590	20230804	104500	38065744	1891	1891	1891	1891	0
591	20230804	104400	38065744	1891	1891	1891	1891	0
592	20230804	104300	38065744	1891	1891	1891	1891	0
593	20230804	104200	38065744	1891	1891	1891	1891	0
594	20230804	104100	38065744	1891	1891	1891	1891	0
595	20230804	104000	38065744	1891	1891	1891	1891	1100
596	20230804	103900	35985644	1884	1885	1885	1884	30
597	20230804	103800	35929123	1885	1885	1885	1885	274
598	20230804	103700	35412633	1888	1888	1888	1888	0
599	20230804	103600	35412633	1888	1888	1888	1888	0
600	20230804	103500	35412633	1888	1887	1888	1884	2745
601	20230804	103400	30233590	1890	1890	1890	1890	1135
602	20230804	103300	28088440	1888	1888	1888	1888	194
603	20230804	103200	27722168	1888	1888	1888	1888	0
604	20230804	103100	27722168	1888	1889	1889	1888	700
605	20230804	103000	26400230	1889	1889	1889	1889	0
606	20230804	102900	26400230	1889	1889	1889	1889	0
607	20230804	102800	26400230	1889	1889	1889	1889	432
608	20230804	102700	25584182	1889	1889	1889	1889	0
609	20230804	102600	25584182	1889	1889	1889	1889	0
610	20230804	102500	25584182	1889	1889	1889	1889	0
611	20230804	102400	25584182	1889	1889	1889	1889	0
612	20230804	102300	25584182	1889	1890	1890	1889	725
613	20230804	102200	24214377	1890	1890	1890	1890	0
614	20230804	102100	24214377	1890	1890	1890	1890	0
615	20230804	102000	24214377	1890	1890	1890	1890	0
616	20230804	101900	24214377	1890	1890	1890	1890	0
617	20230804	101800	24214377	1890	1890	1890	1890	0
618	20230804	101700	24214377	1890	1890	1890	1890	0
619	20230804	101600	24214377	1890	1890	1890	1890	0
620	20230804	101500	24214377	1890	1890	1890	1890	0
621	20230804	101400	24214377	1890	1892	1893	1890	1294
622	20230804	101300	21766095	1891	1892	1892	1891	646
623	20230804	101200	20544263	1892	1892	1892	1892	2
624	20230804	101100	20540479	1892	1893	1893	1892	60
625	20230804	101000	20426901	1891	1891	1891	1891	0
626	20230804	100900	20426901	1891	1891	1891	1891	0
627	20230804	100800	20426901	1891	1891	1891	1891	100
628	20230804	100700	20237801	1888	1888	1888	1888	0
629	20230804	100600	20237801	1888	1888	1888	1888	0
630	20230804	100500	20237801	1888	1888	1888	1888	0
631	20230804	100400	20237801	1888	1888	1888	1888	0
632	20230804	100300	20237801	1888	1888	1888	1888	0
633	20230804	100200	20237801	1888	1888	1888	1888	0
634	20230804	100100	20237801	1888	1890	1890	1888	1630
635	20230804	100000	17158563	1890	1890	1890	1890	0
636	20230804	095900	17158563	1890	1890	1890	1890	0
637	20230804	095800	17158563	1890	1890	1890	1890	0
638	20230804	095700	17158563	1890	1890	1890	1890	0
639	20230804	095600	17158563	1890	1890	1890	1890	2074
640	20230804	095500	13238703	1890	1893	1893	1890	32
641	20230804	095400	13178130	1890	1890	1890	1890	0
642	20230804	095300	13178130	1890	1890	1890	1890	0
643	20230804	095200	13178130	1890	1890	1890	1890	0
644	20230804	095100	13178130	1890	1890	1890	1890	0
645	20230804	095000	13178130	1890	1894	1894	1890	1180
646	20230804	094900	10946246	1894	1894	1894	1894	0
647	20230804	094800	10946246	1894	1894	1894	1894	0
648	20230804	094700	10946246	1894	1894	1894	1894	0
649	20230804	094600	10946246	1894	1894	1894	1894	14
650	20230804	094500	10919730	1895	1895	1895	1895	60
651	20230804	094400	10806030	1895	1896	1896	1895	342
652	20230804	094300	10157840	1899	1899	1899	1899	0
653	20230804	094200	10157840	1899	1899	1899	1899	1
654	20230804	094100	10155941	1893	1895	1895	1893	1350
655	20230804	094000	7599990	1895	1897	1897	1895	1000
656	20230804	093900	5704064	1900	1900	1900	1900	0
657	20230804	093800	5704064	1900	1899	1900	1899	18
658	20230804	093700	5669881	1896	1899	1900	1896	558
659	20230804	093600	4611732	1900	1900	1900	1900	5
660	20230804	093500	4602232	1900	1900	1900	1900	8
661	20230804	093400	4587032	1900	1900	1900	1900	0
662	20230804	093300	4587032	1900	1900	1900	1900	0
663	20230804	093200	4587032	1900	1900	1900	1900	0
664	20230804	093100	4587032	1900	1900	1900	1900	1
665	20230804	093000	4585132	1900	1900	1900	1900	0
666	20230804	092900	4585132	1900	1900	1900	1900	0
667	20230804	092800	4585132	1900	1900	1900	1900	0
668	20230804	092700	4585132	1900	1900	1900	1900	57
669	20230804	092600	4476832	1900	1900	1900	1900	25
670	20230804	092500	4429332	1901	1901	1901	1901	0
671	20230804	092400	4429332	1901	1901	1901	1901	0
672	20230804	092300	4429332	1901	1901	1901	1901	1
673	20230804	092200	4427431	1901	1901	1901	1901	10
674	20230804	092100	4408421	1901	1901	1901	1901	0
675	20230804	092000	4408421	1901	1901	1901	1901	0
676	20230804	091900	4408421	1901	1901	1901	1901	0
677	20230804	091800	4408421	1901	1901	1901	1901	0
678	20230804	091700	4408421	1901	1901	1901	1901	0
679	20230804	091600	4408421	1901	1901	1901	1901	0
680	20230804	091500	4408421	1901	1901	1901	1901	0
681	20230804	091400	4408421	1901	1901	1901	1901	0
682	20230804	091300	4408421	1901	1901	1901	1901	0
683	20230804	091200	4408421	1901	1901	1901	1901	1
684	20230804	091100	4406520	1900	1900	1900	1900	0
685	20230804	091000	4406520	1900	1900	1900	1900	0
686	20230804	090900	4406520	1900	1901	1901	1900	535
687	20230804	090800	3389985	1901	1902	1908	1901	1673
688	20230804	090700	202254	1907	1907	1907	1907	0
689	20230804	090600	202254	1907	1907	1907	1907	0
690	20230804	090500	202254	1907	1907	1907	1907	1
691	20230804	090400	200347	1901	1901	1901	1901	0
692	20230804	090300	200347	1901	1901	1901	1901	20
693	20230804	090200	162327	1902	1903	1903	1902	2
694	20230804	090100	158522	1910	1910	1910	1906	24
695	20230804	090000	112690	1910	1910	1910	1910	59