KissMeData/299170/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	203800	70042793	1910	1910	1910	1910	335
3	20230814	203700	70042793	1910	1910	1910	1910	0
4	20230814	203600	70042793	1910	1910	1910	1910	0
5	20230814	203500	70042793	1910	1910	1910	1910	0
6	20230814	203400	70042793	1910	1910	1910	1910	0
7	20230814	203300	70042793	1910	1910	1910	1910	0
8	20230814	203200	70042793	1910	1910	1910	1910	0
9	20230814	203100	70042793	1910	1910	1910	1910	0
10	20230814	203000	70042793	1910	1910	1910	1910	0
11	20230814	202900	70042793	1910	1910	1910	1910	0
12	20230814	202800	70042793	1910	1910	1910	1910	0
13	20230814	202700	70042793	1910	1910	1910	1910	0
14	20230814	202600	70042793	1910	1910	1910	1910	0
15	20230814	202500	70042793	1910	1910	1910	1910	0
16	20230814	202400	70042793	1910	1910	1910	1910	0
17	20230814	202300	70042793	1910	1910	1910	1910	0
18	20230814	202200	70042793	1910	1910	1910	1910	0
19	20230814	202100	70042793	1910	1910	1910	1910	0
20	20230814	202000	70042793	1910	1910	1910	1910	0
21	20230814	201900	70042793	1910	1910	1910	1910	0
22	20230814	201800	70042793	1910	1910	1910	1910	0
23	20230814	201700	70042793	1910	1910	1910	1910	0
24	20230814	201600	70042793	1910	1910	1910	1910	0
25	20230814	201500	70042793	1910	1910	1910	1910	0
26	20230814	201400	70042793	1910	1910	1910	1910	0
27	20230814	201300	70042793	1910	1910	1910	1910	0
28	20230814	201200	70042793	1910	1910	1910	1910	0
29	20230814	201100	70042793	1910	1910	1910	1910	0
30	20230814	201000	70042793	1910	1910	1910	1910	0
31	20230814	200900	70042793	1910	1910	1910	1910	0
32	20230814	200800	70042793	1910	1910	1910	1910	335
33	20230814	200700	70042793	1910	1910	1910	1910	0
34	20230814	200600	70042793	1910	1910	1910	1910	0
35	20230814	200500	70042793	1910	1910	1910	1910	0
36	20230814	200400	70042793	1910	1910	1910	1910	0
37	20230814	200300	70042793	1910	1910	1910	1910	0
38	20230814	200200	70042793	1910	1910	1910	1910	0
39	20230814	200100	70042793	1910	1910	1910	1910	0
40	20230814	200000	70042793	1910	1910	1910	1910	0
41	20230814	195900	70042793	1910	1910	1910	1910	0
42	20230814	195800	70042793	1910	1910	1910	1910	0
43	20230814	195700	70042793	1910	1910	1910	1910	0
44	20230814	195600	70042793	1910	1910	1910	1910	0
45	20230814	195500	70042793	1910	1910	1910	1910	0
46	20230814	195400	70042793	1910	1910	1910	1910	0
47	20230814	195300	70042793	1910	1910	1910	1910	0
48	20230814	195200	70042793	1910	1910	1910	1910	0
49	20230814	195100	70042793	1910	1910	1910	1910	0
50	20230814	195000	70042793	1910	1910	1910	1910	0
51	20230814	194900	70042793	1910	1910	1910	1910	0
52	20230814	194800	70042793	1910	1910	1910	1910	0
53	20230814	194700	70042793	1910	1910	1910	1910	0
54	20230814	194600	70042793	1910	1910	1910	1910	0
55	20230814	194500	70042793	1910	1910	1910	1910	0
56	20230814	194400	70042793	1910	1910	1910	1910	0
57	20230814	194300	70042793	1910	1910	1910	1910	0
58	20230814	194200	70042793	1910	1910	1910	1910	0
59	20230814	194100	70042793	1910	1910	1910	1910	0
60	20230814	194000	70042793	1910	1910	1910	1910	0
61	20230814	193900	70042793	1910	1910	1910	1910	0
62	20230814	193800	70042793	1910	1910	1910	1910	335
63	20230814	193700	70042793	1910	1910	1910	1910	0
64	20230814	193600	70042793	1910	1910	1910	1910	0
65	20230814	193500	70042793	1910	1910	1910	1910	0
66	20230814	193400	70042793	1910	1910	1910	1910	0
67	20230814	193300	70042793	1910	1910	1910	1910	0
68	20230814	193200	70042793	1910	1910	1910	1910	0
69	20230814	193100	70042793	1910	1910	1910	1910	0
70	20230814	193000	70042793	1910	1910	1910	1910	0
71	20230814	192900	70042793	1910	1910	1910	1910	0
72	20230814	192800	70042793	1910	1910	1910	1910	0
73	20230814	192700	70042793	1910	1910	1910	1910	0
74	20230814	192600	70042793	1910	1910	1910	1910	0
75	20230814	192500	70042793	1910	1910	1910	1910	0
76	20230814	192400	70042793	1910	1910	1910	1910	0
77	20230814	192300	70042793	1910	1910	1910	1910	0
78	20230814	192200	70042793	1910	1910	1910	1910	0
79	20230814	192100	70042793	1910	1910	1910	1910	0
80	20230814	192000	70042793	1910	1910	1910	1910	0
81	20230814	191900	70042793	1910	1910	1910	1910	0
82	20230814	191800	70042793	1910	1910	1910	1910	0
83	20230814	191700	70042793	1910	1910	1910	1910	0
84	20230814	191600	70042793	1910	1910	1910	1910	0
85	20230814	191500	70042793	1910	1910	1910	1910	0
86	20230814	191400	70042793	1910	1910	1910	1910	0
87	20230814	191300	70042793	1910	1910	1910	1910	0
88	20230814	191200	70042793	1910	1910	1910	1910	0
89	20230814	191100	70042793	1910	1910	1910	1910	0
90	20230814	191000	70042793	1910	1910	1910	1910	0
91	20230814	190900	70042793	1910	1910	1910	1910	0
92	20230814	190800	70042793	1910	1910	1910	1910	335
93	20230814	190700	70042793	1910	1910	1910	1910	0
94	20230814	190600	70042793	1910	1910	1910	1910	0
95	20230814	190500	70042793	1910	1910	1910	1910	0
96	20230814	190400	70042793	1910	1910	1910	1910	0
97	20230814	190300	70042793	1910	1910	1910	1910	0
98	20230814	190200	70042793	1910	1910	1910	1910	0
99	20230814	190100	70042793	1910	1910	1910	1910	0
100	20230814	190000	70042793	1910	1910	1910	1910	0
101	20230814	185900	70042793	1910	1910	1910	1910	0
102	20230814	185800	70042793	1910	1910	1910	1910	0
103	20230814	185700	70042793	1910	1910	1910	1910	0
104	20230814	185600	70042793	1910	1910	1910	1910	0
105	20230814	185500	70042793	1910	1910	1910	1910	0
106	20230814	185400	70042793	1910	1910	1910	1910	0
107	20230814	185300	70042793	1910	1910	1910	1910	0
108	20230814	185200	70042793	1910	1910	1910	1910	0
109	20230814	185100	70042793	1910	1910	1910	1910	0
110	20230814	185000	70042793	1910	1910	1910	1910	0
111	20230814	184900	70042793	1910	1910	1910	1910	0
112	20230814	184800	70042793	1910	1910	1910	1910	0
113	20230814	184700	70042793	1910	1910	1910	1910	0
114	20230814	184600	70042793	1910	1910	1910	1910	0
115	20230814	184500	70042793	1910	1910	1910	1910	0
116	20230814	184400	70042793	1910	1910	1910	1910	0
117	20230814	184300	70042793	1910	1910	1910	1910	0
118	20230814	184200	70042793	1910	1910	1910	1910	0
119	20230814	184100	70042793	1910	1910	1910	1910	0
120	20230814	184000	70042793	1910	1910	1910	1910	0
121	20230814	183900	70042793	1910	1910	1910	1910	0
122	20230814	183800	70042793	1910	1910	1910	1910	335
123	20230814	183700	70042793	1910	1910	1910	1910	0
124	20230814	183600	70042793	1910	1910	1910	1910	0
125	20230814	183500	70042793	1910	1910	1910	1910	0
126	20230814	183400	70042793	1910	1910	1910	1910	0
127	20230814	183300	70042793	1910	1910	1910	1910	0
128	20230814	183200	70042793	1910	1910	1910	1910	0
129	20230814	183100	70042793	1910	1910	1910	1910	0
130	20230814	183000	70042793	1910	1910	1910	1910	0
131	20230814	182900	70042793	1910	1910	1910	1910	0
132	20230814	182800	70042793	1910	1910	1910	1910	0
133	20230814	182700	70042793	1910	1910	1910	1910	0
134	20230814	182600	70042793	1910	1910	1910	1910	0
135	20230814	182500	70042793	1910	1910	1910	1910	0
136	20230814	182400	70042793	1910	1910	1910	1910	0
137	20230814	182300	70042793	1910	1910	1910	1910	0
138	20230814	182200	70042793	1910	1910	1910	1910	0
139	20230814	182100	70042793	1910	1910	1910	1910	0
140	20230814	182000	70042793	1910	1910	1910	1910	0
141	20230814	181900	70042793	1910	1910	1910	1910	0
142	20230814	181800	70042793	1910	1910	1910	1910	0
143	20230814	181700	70042793	1910	1910	1910	1910	0
144	20230814	181600	70042793	1910	1910	1910	1910	0
145	20230814	181500	70042793	1910	1910	1910	1910	0
146	20230814	181400	70042793	1910	1910	1910	1910	0
147	20230814	181300	70042793	1910	1910	1910	1910	0
148	20230814	181200	70042793	1910	1910	1910	1910	0
149	20230814	181100	70042793	1910	1910	1910	1910	0
150	20230814	181000	70042793	1910	1910	1910	1910	0
151	20230814	180900	70042793	1910	1910	1910	1910	0
152	20230814	180800	70042793	1910	1910	1910	1910	335
153	20230814	180700	70042793	1910	1910	1910	1910	0
154	20230814	180600	70042793	1910	1910	1910	1910	0
155	20230814	180500	70042793	1910	1910	1910	1910	0
156	20230814	180400	70042793	1910	1910	1910	1910	0
157	20230814	180300	70042793	1910	1910	1910	1910	0
158	20230814	180200	70042793	1910	1910	1910	1910	0
159	20230814	180100	70042793	1910	1910	1910	1910	0
160	20230814	180000	70042793	1910	1910	1910	1910	0
161	20230814	175900	70042793	1910	1910	1910	1910	0
162	20230814	175800	70042793	1910	1910	1910	1910	0
163	20230814	175700	70042793	1910	1910	1910	1910	0
164	20230814	175600	70042793	1910	1910	1910	1910	0
165	20230814	175500	70042793	1910	1910	1910	1910	0
166	20230814	175400	70042793	1910	1910	1910	1910	0
167	20230814	175300	70042793	1910	1910	1910	1910	0
168	20230814	175200	70042793	1910	1910	1910	1910	0
169	20230814	175100	70042793	1910	1910	1910	1910	0
170	20230814	175000	70042793	1910	1910	1910	1910	0
171	20230814	174900	70042793	1910	1910	1910	1910	0
172	20230814	174800	70042793	1910	1910	1910	1910	0
173	20230814	174700	70042793	1910	1910	1910	1910	0
174	20230814	174600	70042793	1910	1910	1910	1910	0
175	20230814	174500	70042793	1910	1910	1910	1910	0
176	20230814	174400	70042793	1910	1910	1910	1910	0
177	20230814	174300	70042793	1910	1910	1910	1910	0
178	20230814	174200	70042793	1910	1910	1910	1910	0
179	20230814	174100	70042793	1910	1910	1910	1910	0
180	20230814	174000	70042793	1910	1910	1910	1910	0
181	20230814	173900	70042793	1910	1910	1910	1910	0
182	20230814	173800	70042793	1910	1910	1910	1910	335
183	20230814	173700	70042793	1910	1910	1910	1910	0
184	20230814	173600	70042793	1910	1910	1910	1910	0
185	20230814	173500	70042793	1910	1910	1910	1910	0
186	20230814	173400	70042793	1910	1910	1910	1910	0
187	20230814	173300	70042793	1910	1910	1910	1910	0
188	20230814	173200	70042793	1910	1910	1910	1910	0
189	20230814	173100	70042793	1910	1910	1910	1910	0
190	20230814	173000	70042793	1910	1910	1910	1910	0
191	20230814	172900	70042793	1910	1910	1910	1910	0
192	20230814	172800	70042793	1910	1910	1910	1910	0
193	20230814	172700	70042793	1910	1910	1910	1910	0
194	20230814	172600	70042793	1910	1910	1910	1910	0
195	20230814	172500	70042793	1910	1910	1910	1910	0
196	20230814	172400	70042793	1910	1910	1910	1910	0
197	20230814	172300	70042793	1910	1910	1910	1910	0
198	20230814	172200	70042793	1910	1910	1910	1910	0
199	20230814	172100	70042793	1910	1910	1910	1910	0
200	20230814	172000	70042793	1910	1910	1910	1910	0
201	20230814	171900	70042793	1910	1910	1910	1910	0
202	20230814	171800	70042793	1910	1910	1910	1910	0
203	20230814	171700	70042793	1910	1910	1910	1910	0
204	20230814	171600	70042793	1910	1910	1910	1910	0
205	20230814	171500	70042793	1910	1910	1910	1910	0
206	20230814	171400	70042793	1910	1910	1910	1910	0
207	20230814	171300	70042793	1910	1910	1910	1910	0
208	20230814	171200	70042793	1910	1910	1910	1910	0
209	20230814	171100	70042793	1910	1910	1910	1910	0
210	20230814	171000	70042793	1910	1910	1910	1910	0
211	20230814	170900	70042793	1910	1910	1910	1910	0
212	20230814	170800	70042793	1910	1910	1910	1910	335
213	20230814	170700	70042793	1910	1910	1910	1910	0
214	20230814	170600	70042793	1910	1910	1910	1910	0
215	20230814	170500	70042793	1910	1910	1910	1910	0
216	20230814	170400	70042793	1910	1910	1910	1910	0
217	20230814	170300	70042793	1910	1910	1910	1910	0
218	20230814	170200	70042793	1910	1910	1910	1910	0
219	20230814	170100	70042793	1910	1910	1910	1910	0
220	20230814	170000	70042793	1910	1910	1910	1910	0
221	20230814	165900	70042793	1910	1910	1910	1910	0
222	20230814	165800	70042793	1910	1910	1910	1910	0
223	20230814	165700	70042793	1910	1910	1910	1910	0
224	20230814	165600	70042793	1910	1910	1910	1910	0
225	20230814	165500	70042793	1910	1910	1910	1910	0
226	20230814	165400	70042793	1910	1910	1910	1910	0
227	20230814	165300	70042793	1910	1910	1910	1910	0
228	20230814	165200	70042793	1910	1910	1910	1910	0
229	20230814	165100	70042793	1910	1910	1910	1910	0
230	20230814	165000	70042793	1910	1910	1910	1910	0
231	20230814	164900	70042793	1910	1910	1910	1910	0
232	20230814	164800	70042793	1910	1910	1910	1910	0
233	20230814	164700	70042793	1910	1910	1910	1910	0
234	20230814	164600	70042793	1910	1910	1910	1910	0
235	20230814	164500	70042793	1910	1910	1910	1910	0
236	20230814	164400	70042793	1910	1910	1910	1910	0
237	20230814	164300	70042793	1910	1910	1910	1910	0
238	20230814	164200	70042793	1910	1910	1910	1910	0
239	20230814	164100	70042793	1910	1910	1910	1910	0
240	20230814	164000	70042793	1910	1910	1910	1910	0
241	20230814	163900	70042793	1910	1910	1910	1910	0
242	20230814	163800	70042793	1910	1910	1910	1910	335
243	20230814	163700	70042793	1910	1910	1910	1910	0
244	20230814	163600	70042793	1910	1910	1910	1910	0
245	20230814	163500	70042793	1910	1910	1910	1910	0
246	20230814	163400	70042793	1910	1910	1910	1910	0
247	20230814	163300	70042793	1910	1910	1910	1910	0
248	20230814	163200	70042793	1910	1910	1910	1910	0
249	20230814	163100	70042793	1910	1910	1910	1910	0
250	20230814	163000	70042793	1910	1910	1910	1910	0
251	20230814	162900	70042793	1910	1910	1910	1910	0
252	20230814	162800	70042793	1910	1910	1910	1910	0
253	20230814	162700	70042793	1910	1910	1910	1910	0
254	20230814	162600	70042793	1910	1910	1910	1910	0
255	20230814	162500	70042793	1910	1910	1910	1910	0
256	20230814	162400	70042793	1910	1910	1910	1910	0
257	20230814	162300	70042793	1910	1910	1910	1910	0
258	20230814	162200	70042793	1910	1910	1910	1910	0
259	20230814	162100	70042793	1910	1910	1910	1910	0
260	20230814	162000	70042793	1910	1910	1910	1910	0
261	20230814	161900	70042793	1910	1910	1910	1910	0
262	20230814	161800	70042793	1910	1910	1910	1910	0
263	20230814	161700	70042793	1910	1910	1910	1910	0
264	20230814	161600	70042793	1910	1910	1910	1910	0
265	20230814	161500	70042793	1910	1910	1910	1910	0
266	20230814	161400	70042793	1910	1910	1910	1910	0
267	20230814	161300	70042793	1910	1910	1910	1910	0
268	20230814	161200	70042793	1910	1910	1910	1910	0
269	20230814	161100	70042793	1910	1910	1910	1910	0
270	20230814	161000	70042793	1910	1910	1910	1910	0
271	20230814	160900	70042793	1910	1910	1910	1910	0
272	20230814	160800	70042793	1910	1910	1910	1910	335
273	20230814	160700	70042793	1910	1910	1910	1910	0
274	20230814	160600	70042793	1910	1910	1910	1910	0
275	20230814	160500	70042793	1910	1910	1910	1910	0
276	20230814	160400	70042793	1910	1910	1910	1910	0
277	20230814	160300	70042793	1910	1910	1910	1910	0
278	20230814	160200	70042793	1910	1910	1910	1910	0
279	20230814	160100	70042793	1910	1910	1910	1910	0
280	20230814	160000	70042793	1910	1910	1910	1910	0
281	20230814	155900	70042793	1910	1910	1910	1910	0
282	20230814	155800	70042793	1910	1910	1910	1910	0
283	20230814	155700	70042793	1910	1910	1910	1910	0
284	20230814	155600	70042793	1910	1910	1910	1910	0
285	20230814	155500	70042793	1910	1910	1910	1910	0
286	20230814	155400	70042793	1910	1910	1910	1910	0
287	20230814	155300	70042793	1910	1910	1910	1910	0
288	20230814	155200	70042793	1910	1910	1910	1910	0
289	20230814	155100	70042793	1910	1910	1910	1910	0
290	20230814	155000	70042793	1910	1910	1910	1910	0
291	20230814	154900	70042793	1910	1910	1910	1910	0
292	20230814	154800	70042793	1910	1910	1910	1910	0
293	20230814	154700	70042793	1910	1910	1910	1910	0
294	20230814	154600	70042793	1910	1910	1910	1910	0
295	20230814	154500	70042793	1910	1910	1910	1910	0
296	20230814	154400	70042793	1910	1910	1910	1910	0
297	20230814	154300	70042793	1910	1910	1910	1910	0
298	20230814	154200	70042793	1910	1910	1910	1910	0
299	20230814	154100	70042793	1910	1910	1910	1910	0
300	20230814	154000	70042793	1910	1910	1910	1910	0
301	20230814	153900	70042793	1910	1910	1910	1910	0
302	20230814	153800	70042793	1910	1910	1910	1910	335
303	20230814	153700	70042793	1910	1910	1910	1910	0
304	20230814	153600	70042793	1910	1910	1910	1910	0
305	20230814	153500	70042793	1910	1910	1910	1910	0
306	20230814	153400	70042793	1910	1910	1910	1910	0
307	20230814	153300	70042793	1910	1910	1910	1910	0
308	20230814	153200	70042793	1910	1910	1910	1910	0
309	20230814	153100	70042793	1910	1910	1910	1910	0
310	20230814	153000	70042793	1910	1910	1910	1910	335
311	20230814	152900	69402943	1915	1915	1915	1915	0
312	20230814	152800	69402943	1915	1915	1915	1915	0
313	20230814	152700	69402943	1915	1915	1915	1915	0
314	20230814	152600	69402943	1915	1915	1915	1915	0
315	20230814	152500	69402943	1915	1915	1915	1915	0
316	20230814	152400	69402943	1915	1915	1915	1915	0
317	20230814	152300	69402943	1915	1915	1915	1915	0
318	20230814	152200	69402943	1915	1915	1915	1915	0
319	20230814	152100	69402943	1915	1915	1915	1915	0
320	20230814	152000	69402943	1915	1915	1915	1915	0
321	20230814	151900	69402943	1915	1915	1915	1915	1
322	20230814	151800	69401028	1910	1910	1910	1910	0
323	20230814	151700	69401028	1910	1910	1910	1910	0
324	20230814	151600	69401028	1910	1910	1910	1910	0
325	20230814	151500	69401028	1910	1910	1910	1910	0
326	20230814	151400	69401028	1910	1910	1910	1910	170
327	20230814	151300	69076328	1910	1910	1910	1910	0
328	20230814	151200	69076328	1910	1910	1910	1910	0
329	20230814	151100	69076328	1910	1910	1910	1910	0
330	20230814	151000	69076328	1910	1910	1910	1910	0
331	20230814	150900	69076328	1910	1910	1910	1910	0
332	20230814	150800	69076328	1910	1910	1910	1910	0
333	20230814	150700	69076328	1910	1910	1910	1910	15
334	20230814	150600	69047678	1908	1908	1908	1908	0
335	20230814	150500	69047678	1908	1908	1908	1908	0
336	20230814	150400	69047678	1908	1908	1908	1908	0
337	20230814	150300	69047678	1908	1908	1908	1908	0
338	20230814	150200	69047678	1908	1908	1908	1908	0
339	20230814	150100	69047678	1908	1908	1908	1908	0
340	20230814	150000	69047678	1908	1908	1908	1908	0
341	20230814	145900	69047678	1908	1908	1908	1908	20
342	20230814	145800	69009518	1910	1910	1910	1910	0
343	20230814	145700	69009518	1910	1910	1910	1910	0
344	20230814	145600	69009518	1910	1910	1910	1910	0
345	20230814	145500	69009518	1910	1910	1910	1910	0
346	20230814	145400	69009518	1910	1910	1910	1910	0
347	20230814	145300	69009518	1910	1910	1910	1910	1
348	20230814	145200	69007608	1908	1908	1908	1908	0
349	20230814	145100	69007608	1908	1908	1908	1908	0
350	20230814	145000	69007608	1908	1908	1908	1908	0
351	20230814	144900	69007608	1908	1908	1908	1908	0
352	20230814	144800	69007608	1908	1908	1908	1908	0
353	20230814	144700	69007608	1908	1908	1908	1908	12
354	20230814	144600	68984712	1910	1910	1910	1910	0
355	20230814	144500	68984712	1910	1910	1910	1910	0
356	20230814	144400	68984712	1910	1910	1910	1910	0
357	20230814	144300	68984712	1910	1910	1910	1910	0
358	20230814	144200	68984712	1910	1910	1910	1910	0
359	20230814	144100	68984712	1910	1910	1910	1910	0
360	20230814	144000	68984712	1910	1910	1910	1910	0
361	20230814	143900	68984712	1910	1910	1910	1910	0
362	20230814	143800	68984712	1910	1910	1910	1910	0
363	20230814	143700	68984712	1910	1910	1910	1910	0
364	20230814	143600	68984712	1910	1910	1910	1910	0
365	20230814	143500	68984712	1910	1910	1910	1910	0
366	20230814	143400	68984712	1910	1910	1910	1910	0
367	20230814	143300	68984712	1910	1910	1910	1910	0
368	20230814	143200	68984712	1910	1910	1910	1910	0
369	20230814	143100	68984712	1910	1910	1910	1910	0
370	20230814	143000	68984712	1910	1910	1910	1910	0
371	20230814	142900	68984712	1910	1910	1910	1910	0
372	20230814	142800	68984712	1910	1910	1910	1910	0
373	20230814	142700	68984712	1910	1910	1910	1910	0
374	20230814	142600	68984712	1910	1910	1910	1910	0
375	20230814	142500	68984712	1910	1910	1910	1910	0
376	20230814	142400	68984712	1910	1910	1910	1910	0
377	20230814	142300	68984712	1910	1910	1910	1910	0
378	20230814	142200	68984712	1910	1910	1910	1910	0
379	20230814	142100	68984712	1910	1910	1910	1910	0
380	20230814	142000	68984712	1910	1910	1910	1910	0
381	20230814	141900	68984712	1910	1910	1910	1910	0
382	20230814	141800	68984712	1910	1910	1910	1910	0
383	20230814	141700	68984712	1910	1910	1910	1910	200
384	20230814	141600	68602712	1910	1910	1910	1910	0
385	20230814	141500	68602712	1910	1910	1910	1910	0
386	20230814	141400	68602712	1910	1910	1910	1910	0
387	20230814	141300	68602712	1910	1910	1910	1910	0
388	20230814	141200	68602712	1910	1910	1910	1910	0
389	20230814	141100	68602712	1910	1910	1910	1910	0
390	20230814	141000	68602712	1910	1910	1910	1910	0
391	20230814	140900	68602712	1910	1910	1910	1910	0
392	20230814	140800	68602712	1910	1910	1910	1910	399
393	20230814	140700	67840622	1904	1904	1904	1904	4
394	20230814	140600	67833006	1910	1909	1910	1904	8034
395	20230814	140500	52488374	1910	1910	1910	1910	0
396	20230814	140400	52488374	1910	1910	1910	1910	0
397	20230814	140300	52488374	1910	1910	1910	1910	0
398	20230814	140200	52488374	1910	1910	1910	1910	0
399	20230814	140100	52488374	1910	1910	1910	1910	0
400	20230814	140000	52488374	1910	1910	1910	1910	0
401	20230814	135900	52488374	1910	1910	1910	1910	1000
402	20230814	135800	50578374	1908	1908	1908	1908	328
403	20230814	135700	49952550	1908	1910	1910	1908	1608
404	20230814	135600	46882486	1909	1909	1909	1909	0
405	20230814	135500	46882486	1909	1909	1909	1909	0
406	20230814	135400	46882486	1909	1909	1909	1909	0
407	20230814	135300	46882486	1909	1909	1909	1909	0
408	20230814	135200	46882486	1909	1909	1909	1909	0
409	20230814	135100	46882486	1909	1909	1909	1909	500
410	20230814	135000	45927986	1909	1909	1909	1909	0
411	20230814	134900	45927986	1909	1909	1909	1909	0
412	20230814	134800	45927986	1909	1909	1909	1909	0
413	20230814	134700	45927986	1909	1909	1909	1909	40
414	20230814	134600	45851626	1909	1909	1909	1909	6
415	20230814	134500	45840172	1908	1908	1908	1908	0
416	20230814	134400	45840172	1908	1908	1908	1908	0
417	20230814	134300	45840172	1908	1908	1908	1908	7
418	20230814	134200	45826816	1910	1910	1910	1910	1500
419	20230814	134100	42961816	1908	1908	1908	1908	60
420	20230814	134000	42847336	1910	1909	1910	1909	2000
421	20230814	133900	39027352	1907	1907	1907	1907	0
422	20230814	133800	39027352	1907	1907	1907	1907	0
423	20230814	133700	39027352	1907	1907	1907	1907	0
424	20230814	133600	39027352	1907	1907	1907	1907	0
425	20230814	133500	39027352	1907	1907	1907	1907	0
426	20230814	133400	39027352	1907	1907	1907	1907	0
427	20230814	133300	39027352	1907	1907	1907	1907	0
428	20230814	133200	39027352	1907	1907	1907	1907	0
429	20230814	133100	39027352	1907	1907	1907	1907	0
430	20230814	133000	39027352	1907	1907	1907	1907	2
431	20230814	132900	39023538	1907	1910	1910	1907	474
432	20230814	132800	38118558	1910	1910	1910	1910	0
433	20230814	132700	38118558	1910	1910	1910	1910	0
434	20230814	132600	38118558	1910	1910	1910	1910	0
435	20230814	132500	38118558	1910	1910	1910	1910	0
436	20230814	132400	38118558	1910	1910	1910	1910	0
437	20230814	132300	38118558	1910	1910	1910	1910	0
438	20230814	132200	38118558	1910	1910	1910	1910	0
439	20230814	132100	38118558	1910	1910	1910	1910	0
440	20230814	132000	38118558	1910	1910	1910	1910	0
441	20230814	131900	38118558	1910	1910	1910	1910	0
442	20230814	131800	38118558	1910	1910	1910	1910	1
443	20230814	131700	38116648	1910	1910	1910	1910	15
444	20230814	131600	38087998	1910	1910	1910	1910	15
445	20230814	131500	38059348	1910	1912	1912	1910	407
446	20230814	131400	37281901	1913	1913	1913	1913	4
447	20230814	131300	37274249	1914	1914	1914	1914	0
448	20230814	131200	37274249	1914	1914	1914	1914	0
449	20230814	131100	37274249	1914	1914	1914	1914	0
450	20230814	131000	37274249	1914	1914	1914	1914	0
451	20230814	130900	37274249	1914	1914	1914	1914	0
452	20230814	130800	37274249	1914	1914	1914	1914	0
453	20230814	130700	37274249	1914	1914	1914	1914	0
454	20230814	130600	37274249	1914	1914	1914	1914	0
455	20230814	130500	37274249	1914	1914	1914	1914	0
456	20230814	130400	37274249	1914	1914	1914	1914	0
457	20230814	130300	37274249	1914	1914	1914	1914	0
458	20230814	130200	37274249	1914	1913	1914	1913	40
459	20230814	130100	37197722	1911	1911	1911	1911	0
460	20230814	130000	37197722	1911	1911	1911	1911	0
461	20230814	125900	37197722	1911	1911	1911	1911	0
462	20230814	125800	37197722	1911	1911	1911	1911	0
463	20230814	125700	37197722	1911	1911	1911	1911	0
464	20230814	125600	37197722	1911	1911	1911	1911	0
465	20230814	125500	37197722	1911	1911	1911	1911	6
466	20230814	125400	37186256	1911	1911	1911	1911	137
467	20230814	125300	36924449	1911	1912	1912	1911	34
468	20230814	125200	36859442	1912	1912	1912	1912	0
469	20230814	125100	36859442	1912	1912	1912	1912	0
470	20230814	125000	36859442	1912	1912	1912	1912	0
471	20230814	124900	36859442	1912	1912	1912	1912	0
472	20230814	124800	36859442	1912	1912	1912	1912	0
473	20230814	124700	36859442	1912	1912	1912	1912	0
474	20230814	124600	36859442	1912	1912	1912	1912	0
475	20230814	124500	36859442	1912	1912	1912	1912	46
476	20230814	124400	36771490	1913	1913	1913	1913	0
477	20230814	124300	36771490	1913	1913	1913	1913	0
478	20230814	124200	36771490	1913	1914	1914	1913	377
479	20230814	124100	36049961	1915	1915	1915	1915	0
480	20230814	124000	36049961	1915	1915	1915	1915	0
481	20230814	123900	36049961	1915	1915	1915	1915	0
482	20230814	123800	36049961	1915	1915	1915	1915	0
483	20230814	123700	36049961	1915	1915	1915	1915	0
484	20230814	123600	36049961	1915	1915	1915	1915	0
485	20230814	123500	36049961	1915	1915	1915	1915	0
486	20230814	123400	36049961	1915	1915	1915	1915	0
487	20230814	123300	36049961	1915	1915	1915	1915	0
488	20230814	123200	36049961	1915	1915	1915	1915	0
489	20230814	123100	36049961	1915	1915	1915	1915	1
490	20230814	123000	36048046	1913	1913	1913	1913	0
491	20230814	122900	36048046	1913	1913	1913	1913	0
492	20230814	122800	36048046	1913	1913	1913	1913	0
493	20230814	122700	36048046	1913	1913	1913	1913	0
494	20230814	122600	36048046	1913	1913	1913	1913	1
495	20230814	122500	36046133	1915	1915	1915	1915	0
496	20230814	122400	36046133	1915	1915	1915	1915	0
497	20230814	122300	36046133	1915	1915	1915	1915	0
498	20230814	122200	36046133	1915	1915	1915	1915	0
499	20230814	122100	36046133	1915	1915	1915	1915	0
500	20230814	122000	36046133	1915	1915	1915	1915	0
501	20230814	121900	36046133	1915	1915	1915	1915	0
502	20230814	121800	36046133	1915	1915	1915	1915	0
503	20230814	121700	36046133	1915	1915	1915	1915	0
504	20230814	121600	36046133	1915	1915	1915	1915	0
505	20230814	121500	36046133	1915	1915	1915	1915	0
506	20230814	121400	36046133	1915	1915	1915	1915	0
507	20230814	121300	36046133	1915	1915	1915	1915	0
508	20230814	121200	36046133	1915	1915	1915	1915	0
509	20230814	121100	36046133	1915	1915	1915	1915	0
510	20230814	121000	36046133	1915	1915	1915	1915	0
511	20230814	120900	36046133	1915	1915	1915	1915	0
512	20230814	120800	36046133	1915	1915	1915	1915	20
513	20230814	120700	36007833	1914	1914	1914	1914	0
514	20230814	120600	36007833	1914	1914	1914	1914	0
515	20230814	120500	36007833	1914	1914	1914	1914	0
516	20230814	120400	36007833	1914	1914	1914	1914	0
517	20230814	120300	36007833	1914	1914	1914	1914	1
518	20230814	120200	36005919	1911	1911	1911	1911	0
519	20230814	120100	36005919	1911	1911	1911	1911	0
520	20230814	120000	36005919	1911	1911	1911	1911	0
521	20230814	115900	36005919	1911	1911	1911	1911	0
522	20230814	115800	36005919	1911	1911	1911	1911	0
523	20230814	115700	36005919	1911	1911	1911	1911	0
524	20230814	115600	36005919	1911	1911	1911	1911	0
525	20230814	115500	36005919	1911	1911	1911	1911	4
526	20230814	115400	35998275	1911	1911	1911	1911	4
527	20230814	115300	35990631	1911	1912	1912	1911	115
528	20230814	115200	35770755	1912	1912	1912	1912	0
529	20230814	115100	35770755	1912	1912	1912	1912	0
530	20230814	115000	35770755	1912	1912	1912	1912	0
531	20230814	114900	35770755	1912	1912	1912	1912	0
532	20230814	114800	35770755	1912	1912	1912	1912	0
533	20230814	114700	35770755	1912	1912	1912	1912	0
534	20230814	114600	35770755	1912	1912	1912	1912	0
535	20230814	114500	35770755	1912	1912	1912	1912	0
536	20230814	114400	35770755	1912	1912	1912	1912	0
537	20230814	114300	35770755	1912	1912	1912	1912	0
538	20230814	114200	35770755	1912	1912	1912	1912	0
539	20230814	114100	35770755	1912	1912	1912	1912	0
540	20230814	114000	35770755	1912	1912	1912	1912	0
541	20230814	113900	35770755	1912	1912	1912	1912	0
542	20230814	113800	35770755	1912	1912	1912	1912	0
543	20230814	113700	35770755	1912	1912	1912	1912	0
544	20230814	113600	35770755	1912	1912	1912	1912	0
545	20230814	113500	35770755	1912	1912	1912	1912	0
546	20230814	113400	35770755	1912	1912	1912	1912	0
547	20230814	113300	35770755	1912	1912	1912	1912	0
548	20230814	113200	35770755	1912	1912	1912	1912	0
549	20230814	113100	35770755	1912	1912	1912	1912	0
550	20230814	113000	35770755	1912	1912	1912	1912	0
551	20230814	112900	35770755	1912	1912	1912	1912	0
552	20230814	112800	35770755	1912	1912	1912	1912	0
553	20230814	112700	35770755	1912	1912	1912	1912	0
554	20230814	112600	35770755	1912	1912	1912	1912	0
555	20230814	112500	35770755	1912	1912	1912	1912	3
556	20230814	112400	35765019	1911	1911	1911	1911	3
557	20230814	112300	35759286	1911	1911	1911	1911	92
558	20230814	112200	35583474	1914	1914	1914	1914	0
559	20230814	112100	35583474	1914	1914	1914	1914	0
560	20230814	112000	35583474	1914	1914	1914	1914	0
561	20230814	111900	35583474	1914	1914	1914	1914	0
562	20230814	111800	35583474	1914	1914	1914	1914	0
563	20230814	111700	35583474	1914	1914	1914	1914	0
564	20230814	111600	35583474	1914	1914	1914	1914	0
565	20230814	111500	35583474	1914	1914	1914	1914	0
566	20230814	111400	35583474	1914	1914	1914	1914	0
567	20230814	111300	35583474	1914	1914	1914	1914	0
568	20230814	111200	35583474	1914	1914	1914	1914	0
569	20230814	111100	35583474	1914	1914	1914	1914	0
570	20230814	111000	35583474	1914	1914	1914	1914	0
571	20230814	110900	35583474	1914	1914	1914	1914	0
572	20230814	110800	35583474	1914	1914	1914	1914	1
573	20230814	110700	35581560	1910	1910	1910	1910	0
574	20230814	110600	35581560	1910	1910	1910	1910	0
575	20230814	110500	35581560	1910	1910	1910	1910	0
576	20230814	110400	35581560	1910	1910	1910	1910	0
577	20230814	110300	35581560	1910	1910	1910	1910	0
578	20230814	110200	35581560	1910	1910	1910	1910	0
579	20230814	110100	35581560	1910	1910	1910	1910	0
580	20230814	110000	35581560	1910	1910	1910	1910	0
581	20230814	105900	35581560	1910	1910	1910	1910	0
582	20230814	105800	35581560	1910	1910	1910	1910	0
583	20230814	105700	35581560	1910	1910	1910	1910	0
584	20230814	105600	35581560	1910	1910	1910	1910	0
585	20230814	105500	35581560	1910	1910	1910	1910	0
586	20230814	105400	35581560	1910	1910	1910	1910	0
587	20230814	105300	35581560	1910	1910	1910	1910	2
588	20230814	105200	35577740	1914	1900	1914	1900	2558
589	20230814	105100	30717512	1898	1907	1907	1898	2952
590	20230814	105000	25092780	1907	1907	1907	1907	56
591	20230814	104900	24985988	1903	1903	1903	1903	0
592	20230814	104800	24985988	1903	1904	1904	1903	26
593	20230814	104700	24936493	1907	1907	1907	1907	0
594	20230814	104600	24936493	1907	1907	1907	1907	0
595	20230814	104500	24936493	1907	1907	1907	1907	0
596	20230814	104400	24936493	1907	1907	1907	1907	0
597	20230814	104300	24936493	1907	1907	1907	1907	0
598	20230814	104200	24936493	1907	1907	1907	1907	0
599	20230814	104100	24936493	1907	1907	1907	1907	0
600	20230814	104000	24936493	1907	1907	1907	1907	0
601	20230814	103900	24936493	1907	1907	1907	1907	0
602	20230814	103800	24936493	1907	1907	1907	1907	0
603	20230814	103700	24936493	1907	1907	1907	1907	0
604	20230814	103600	24936493	1907	1907	1907	1907	0
605	20230814	103500	24936493	1907	1907	1907	1907	0
606	20230814	103400	24936493	1907	1907	1907	1907	0
607	20230814	103300	24936493	1907	1907	1907	1907	0
608	20230814	103200	24936493	1907	1907	1907	1907	1
609	20230814	103100	24934586	1904	1904	1904	1904	2
610	20230814	103000	24930778	1903	1903	1903	1903	0
611	20230814	102900	24930778	1903	1903	1903	1903	0
612	20230814	102800	24930778	1903	1903	1903	1903	0
613	20230814	102700	24930778	1903	1903	1903	1903	101
614	20230814	102600	24738575	1906	1906	1906	1906	0
615	20230814	102500	24738575	1906	1906	1906	1906	0
616	20230814	102400	24738575	1906	1906	1906	1906	0
617	20230814	102300	24738575	1906	1906	1906	1906	0
618	20230814	102200	24738575	1906	1906	1906	1906	0
619	20230814	102100	24738575	1906	1906	1906	1906	1
620	20230814	102000	24736669	1913	1913	1913	1913	0
621	20230814	101900	24736669	1913	1913	1913	1913	0
622	20230814	101800	24736669	1913	1913	1913	1913	0
623	20230814	101700	24736669	1913	1913	1913	1913	0
624	20230814	101600	24736669	1913	1913	1913	1913	0
625	20230814	101500	24736669	1913	1913	1913	1913	0
626	20230814	101400	24736669	1913	1913	1913	1913	0
627	20230814	101300	24736669	1913	1913	1913	1913	0
628	20230814	101200	24736669	1913	1913	1913	1913	0
629	20230814	101100	24736669	1913	1913	1913	1913	0
630	20230814	101000	24736669	1913	1913	1913	1913	0
631	20230814	100900	24736669	1913	1913	1913	1913	0
632	20230814	100800	24736669	1913	1913	1913	1913	0
633	20230814	100700	24736669	1913	1913	1913	1913	0
634	20230814	100600	24736669	1913	1913	1913	1913	0
635	20230814	100500	24736669	1913	1913	1913	1913	0
636	20230814	100400	24736669	1913	1913	1913	1913	0
637	20230814	100300	24736669	1913	1913	1913	1913	0
638	20230814	100200	24736669	1913	1913	1913	1913	0
639	20230814	100100	24736669	1913	1913	1913	1913	0
640	20230814	100000	24736669	1913	1913	1913	1913	0
641	20230814	095900	24736669	1913	1913	1913	1913	0
642	20230814	095800	24736669	1913	1913	1913	1913	0
643	20230814	095700	24736669	1913	1913	1913	1913	0
644	20230814	095600	24736669	1913	1913	1913	1913	0
645	20230814	095500	24736669	1913	1913	1913	1913	0
646	20230814	095400	24736669	1913	1913	1913	1913	0
647	20230814	095300	24736669	1913	1913	1913	1913	0
648	20230814	095200	24736669	1913	1913	1913	1913	2
649	20230814	095100	24732843	1910	1906	1910	1906	3
650	20230814	095000	24727120	1906	1901	1907	1901	128
651	20230814	094900	24483253	1900	1910	1910	1883	2776
652	20230814	094800	19231523	1891	1930	1931	1880	9228
653	20230814	094700	1643935	1932	1932	1932	1932	0
654	20230814	094600	1643935	1932	1932	1932	1932	0
655	20230814	094500	1643935	1932	1932	1932	1932	0
656	20230814	094400	1643935	1932	1932	1932	1932	0
657	20230814	094300	1643935	1932	1932	1932	1932	0
658	20230814	094200	1643935	1932	1932	1932	1932	0
659	20230814	094100	1643935	1932	1932	1932	1932	0
660	20230814	094000	1643935	1932	1932	1932	1932	1
661	20230814	093900	1642003	1941	1941	1941	1941	0
662	20230814	093800	1642003	1941	1941	1941	1941	3
663	20230814	093700	1636180	1943	1943	1943	1943	0
664	20230814	093600	1636180	1943	1943	1943	1943	0
665	20230814	093500	1636180	1943	1943	1943	1943	0
666	20230814	093400	1636180	1943	1943	1943	1943	0
667	20230814	093300	1636180	1943	1943	1943	1943	0
668	20230814	093200	1636180	1943	1931	1943	1931	11
669	20230814	093100	1614856	1927	1940	1940	1927	6
670	20230814	093000	1603255	1941	1941	1941	1941	52
671	20230814	092900	1502323	1926	1926	1926	1926	0
672	20230814	092800	1502323	1926	1942	1943	1926	10
673	20230814	092700	1482956	1944	1944	1944	1944	0
674	20230814	092600	1482956	1944	1944	1944	1944	0
675	20230814	092500	1482956	1944	1944	1944	1944	0
676	20230814	092400	1482956	1944	1944	1944	1944	0
677	20230814	092300	1482956	1944	1945	1945	1927	7
678	20230814	092200	1469396	1946	1946	1946	1946	0
679	20230814	092100	1469396	1946	1946	1946	1927	9
680	20230814	092000	1451939	1947	1947	1947	1947	0
681	20230814	091900	1451939	1947	1947	1947	1947	0
682	20230814	091800	1451939	1947	1947	1947	1947	0
683	20230814	091700	1451939	1947	1944	1947	1929	4
684	20230814	091600	1444172	1929	1929	1929	1929	0
685	20230814	091500	1444172	1929	1929	1929	1929	0
686	20230814	091400	1444172	1929	1930	1949	1926	7
687	20230814	091300	1430618	1926	1926	1926	1926	0
688	20230814	091200	1430618	1926	1926	1926	1926	0
689	20230814	091100	1430618	1926	1926	1926	1926	4
690	20230814	091000	1422914	1929	1930	1930	1929	11
691	20230814	090900	1401685	1950	1950	1950	1950	0
692	20230814	090800	1401685	1950	1950	1950	1950	0
693	20230814	090700	1401685	1950	1930	1950	1930	150
694	20230814	090600	1110878	1926	1926	1926	1926	0
695	20230814	090500	1110878	1926	1926	1926	1926	0
696	20230814	090400	1110878	1926	1926	1926	1926	0
697	20230814	090300	1110878	1926	1926	1926	1926	9
698	20230814	090200	1093544	1925	1925	1925	1925	0
699	20230814	090100	1093544	1925	1925	1925	1925	550
700	20230814	090000	34794	1933	1933	1933	1933	18