KissMeData/339950/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	204500	158488871	1908	1908	1908	1908	783
3	20230807	204400	158488871	1908	1908	1908	1908	0
4	20230807	204300	158488871	1908	1908	1908	1908	0
5	20230807	204200	158488871	1908	1908	1908	1908	0
6	20230807	204100	158488871	1908	1908	1908	1908	0
7	20230807	204000	158488871	1908	1908	1908	1908	0
8	20230807	203900	158488871	1908	1908	1908	1908	0
9	20230807	203800	158488871	1908	1908	1908	1908	0
10	20230807	203700	158488871	1908	1908	1908	1908	0
11	20230807	203600	158488871	1908	1908	1908	1908	0
12	20230807	203500	158488871	1908	1908	1908	1908	0
13	20230807	203400	158488871	1908	1908	1908	1908	0
14	20230807	203300	158488871	1908	1908	1908	1908	0
15	20230807	203200	158488871	1908	1908	1908	1908	0
16	20230807	203100	158488871	1908	1908	1908	1908	0
17	20230807	203000	158488871	1908	1908	1908	1908	0
18	20230807	202900	158488871	1908	1908	1908	1908	0
19	20230807	202800	158488871	1908	1908	1908	1908	0
20	20230807	202700	158488871	1908	1908	1908	1908	0
21	20230807	202600	158488871	1908	1908	1908	1908	0
22	20230807	202500	158488871	1908	1908	1908	1908	0
23	20230807	202400	158488871	1908	1908	1908	1908	0
24	20230807	202300	158488871	1908	1908	1908	1908	0
25	20230807	202200	158488871	1908	1908	1908	1908	0
26	20230807	202100	158488871	1908	1908	1908	1908	0
27	20230807	202000	158488871	1908	1908	1908	1908	0
28	20230807	201900	158488871	1908	1908	1908	1908	0
29	20230807	201800	158488871	1908	1908	1908	1908	0
30	20230807	201700	158488871	1908	1908	1908	1908	0
31	20230807	201600	158488871	1908	1908	1908	1908	0
32	20230807	201500	158488871	1908	1908	1908	1908	783
33	20230807	201400	158488871	1908	1908	1908	1908	0
34	20230807	201300	158488871	1908	1908	1908	1908	0
35	20230807	201200	158488871	1908	1908	1908	1908	0
36	20230807	201100	158488871	1908	1908	1908	1908	0
37	20230807	201000	158488871	1908	1908	1908	1908	0
38	20230807	200900	158488871	1908	1908	1908	1908	0
39	20230807	200800	158488871	1908	1908	1908	1908	0
40	20230807	200700	158488871	1908	1908	1908	1908	0
41	20230807	200600	158488871	1908	1908	1908	1908	0
42	20230807	200500	158488871	1908	1908	1908	1908	0
43	20230807	200400	158488871	1908	1908	1908	1908	0
44	20230807	200300	158488871	1908	1908	1908	1908	0
45	20230807	200200	158488871	1908	1908	1908	1908	0
46	20230807	200100	158488871	1908	1908	1908	1908	0
47	20230807	200000	158488871	1908	1908	1908	1908	0
48	20230807	195900	158488871	1908	1908	1908	1908	0
49	20230807	195800	158488871	1908	1908	1908	1908	0
50	20230807	195700	158488871	1908	1908	1908	1908	0
51	20230807	195600	158488871	1908	1908	1908	1908	0
52	20230807	195500	158488871	1908	1908	1908	1908	0
53	20230807	195400	158488871	1908	1908	1908	1908	0
54	20230807	195300	158488871	1908	1908	1908	1908	0
55	20230807	195200	158488871	1908	1908	1908	1908	0
56	20230807	195100	158488871	1908	1908	1908	1908	0
57	20230807	195000	158488871	1908	1908	1908	1908	0
58	20230807	194900	158488871	1908	1908	1908	1908	0
59	20230807	194800	158488871	1908	1908	1908	1908	0
60	20230807	194700	158488871	1908	1908	1908	1908	0
61	20230807	194600	158488871	1908	1908	1908	1908	0
62	20230807	194500	158488871	1908	1908	1908	1908	783
63	20230807	194400	158488871	1908	1908	1908	1908	0
64	20230807	194300	158488871	1908	1908	1908	1908	0
65	20230807	194200	158488871	1908	1908	1908	1908	0
66	20230807	194100	158488871	1908	1908	1908	1908	0
67	20230807	194000	158488871	1908	1908	1908	1908	0
68	20230807	193900	158488871	1908	1908	1908	1908	0
69	20230807	193800	158488871	1908	1908	1908	1908	0
70	20230807	193700	158488871	1908	1908	1908	1908	0
71	20230807	193600	158488871	1908	1908	1908	1908	0
72	20230807	193500	158488871	1908	1908	1908	1908	0
73	20230807	193400	158488871	1908	1908	1908	1908	0
74	20230807	193300	158488871	1908	1908	1908	1908	0
75	20230807	193200	158488871	1908	1908	1908	1908	0
76	20230807	193100	158488871	1908	1908	1908	1908	0
77	20230807	193000	158488871	1908	1908	1908	1908	0
78	20230807	192900	158488871	1908	1908	1908	1908	0
79	20230807	192800	158488871	1908	1908	1908	1908	0
80	20230807	192700	158488871	1908	1908	1908	1908	0
81	20230807	192600	158488871	1908	1908	1908	1908	0
82	20230807	192500	158488871	1908	1908	1908	1908	0
83	20230807	192400	158488871	1908	1908	1908	1908	0
84	20230807	192300	158488871	1908	1908	1908	1908	0
85	20230807	192200	158488871	1908	1908	1908	1908	0
86	20230807	192100	158488871	1908	1908	1908	1908	0
87	20230807	192000	158488871	1908	1908	1908	1908	0
88	20230807	191900	158488871	1908	1908	1908	1908	0
89	20230807	191800	158488871	1908	1908	1908	1908	0
90	20230807	191700	158488871	1908	1908	1908	1908	0
91	20230807	191600	158488871	1908	1908	1908	1908	0
92	20230807	191500	158488871	1908	1908	1908	1908	783
93	20230807	191400	158488871	1908	1908	1908	1908	0
94	20230807	191300	158488871	1908	1908	1908	1908	0
95	20230807	191200	158488871	1908	1908	1908	1908	0
96	20230807	191100	158488871	1908	1908	1908	1908	0
97	20230807	191000	158488871	1908	1908	1908	1908	0
98	20230807	190900	158488871	1908	1908	1908	1908	0
99	20230807	190800	158488871	1908	1908	1908	1908	0
100	20230807	190700	158488871	1908	1908	1908	1908	0
101	20230807	190600	158488871	1908	1908	1908	1908	0
102	20230807	190500	158488871	1908	1908	1908	1908	0
103	20230807	190400	158488871	1908	1908	1908	1908	0
104	20230807	190300	158488871	1908	1908	1908	1908	0
105	20230807	190200	158488871	1908	1908	1908	1908	0
106	20230807	190100	158488871	1908	1908	1908	1908	0
107	20230807	190000	158488871	1908	1908	1908	1908	0
108	20230807	185900	158488871	1908	1908	1908	1908	0
109	20230807	185800	158488871	1908	1908	1908	1908	0
110	20230807	185700	158488871	1908	1908	1908	1908	0
111	20230807	185600	158488871	1908	1908	1908	1908	0
112	20230807	185500	158488871	1908	1908	1908	1908	0
113	20230807	185400	158488871	1908	1908	1908	1908	0
114	20230807	185300	158488871	1908	1908	1908	1908	0
115	20230807	185200	158488871	1908	1908	1908	1908	0
116	20230807	185100	158488871	1908	1908	1908	1908	0
117	20230807	185000	158488871	1908	1908	1908	1908	0
118	20230807	184900	158488871	1908	1908	1908	1908	0
119	20230807	184800	158488871	1908	1908	1908	1908	0
120	20230807	184700	158488871	1908	1908	1908	1908	0
121	20230807	184600	158488871	1908	1908	1908	1908	0
122	20230807	184500	158488871	1908	1908	1908	1908	783
123	20230807	184400	158488871	1908	1908	1908	1908	0
124	20230807	184300	158488871	1908	1908	1908	1908	0
125	20230807	184200	158488871	1908	1908	1908	1908	0
126	20230807	184100	158488871	1908	1908	1908	1908	0
127	20230807	184000	158488871	1908	1908	1908	1908	0
128	20230807	183900	158488871	1908	1908	1908	1908	0
129	20230807	183800	158488871	1908	1908	1908	1908	0
130	20230807	183700	158488871	1908	1908	1908	1908	0
131	20230807	183600	158488871	1908	1908	1908	1908	0
132	20230807	183500	158488871	1908	1908	1908	1908	0
133	20230807	183400	158488871	1908	1908	1908	1908	0
134	20230807	183300	158488871	1908	1908	1908	1908	0
135	20230807	183200	158488871	1908	1908	1908	1908	0
136	20230807	183100	158488871	1908	1908	1908	1908	0
137	20230807	183000	158488871	1908	1908	1908	1908	0
138	20230807	182900	158488871	1908	1908	1908	1908	0
139	20230807	182800	158488871	1908	1908	1908	1908	0
140	20230807	182700	158488871	1908	1908	1908	1908	0
141	20230807	182600	158488871	1908	1908	1908	1908	0
142	20230807	182500	158488871	1908	1908	1908	1908	0
143	20230807	182400	158488871	1908	1908	1908	1908	0
144	20230807	182300	158488871	1908	1908	1908	1908	0
145	20230807	182200	158488871	1908	1908	1908	1908	0
146	20230807	182100	158488871	1908	1908	1908	1908	0
147	20230807	182000	158488871	1908	1908	1908	1908	0
148	20230807	181900	158488871	1908	1908	1908	1908	0
149	20230807	181800	158488871	1908	1908	1908	1908	0
150	20230807	181700	158488871	1908	1908	1908	1908	0
151	20230807	181600	158488871	1908	1908	1908	1908	0
152	20230807	181500	158488871	1908	1908	1908	1908	783
153	20230807	181400	158488871	1908	1908	1908	1908	0
154	20230807	181300	158488871	1908	1908	1908	1908	0
155	20230807	181200	158488871	1908	1908	1908	1908	0
156	20230807	181100	158488871	1908	1908	1908	1908	0
157	20230807	181000	158488871	1908	1908	1908	1908	0
158	20230807	180900	158488871	1908	1908	1908	1908	0
159	20230807	180800	158488871	1908	1908	1908	1908	0
160	20230807	180700	158488871	1908	1908	1908	1908	0
161	20230807	180600	158488871	1908	1908	1908	1908	0
162	20230807	180500	158488871	1908	1908	1908	1908	0
163	20230807	180400	158488871	1908	1908	1908	1908	0
164	20230807	180300	158488871	1908	1908	1908	1908	0
165	20230807	180200	158488871	1908	1908	1908	1908	0
166	20230807	180100	158488871	1908	1908	1908	1908	0
167	20230807	180000	158488871	1908	1908	1908	1908	0
168	20230807	175900	158488871	1908	1908	1908	1908	0
169	20230807	175800	158488871	1908	1908	1908	1908	0
170	20230807	175700	158488871	1908	1908	1908	1908	0
171	20230807	175600	158488871	1908	1908	1908	1908	0
172	20230807	175500	158488871	1908	1908	1908	1908	0
173	20230807	175400	158488871	1908	1908	1908	1908	0
174	20230807	175300	158488871	1908	1908	1908	1908	0
175	20230807	175200	158488871	1908	1908	1908	1908	0
176	20230807	175100	158488871	1908	1908	1908	1908	0
177	20230807	175000	158488871	1908	1908	1908	1908	0
178	20230807	174900	158488871	1908	1908	1908	1908	0
179	20230807	174800	158488871	1908	1908	1908	1908	0
180	20230807	174700	158488871	1908	1908	1908	1908	0
181	20230807	174600	158488871	1908	1908	1908	1908	0
182	20230807	174500	158488871	1908	1908	1908	1908	783
183	20230807	174400	158488871	1908	1908	1908	1908	0
184	20230807	174300	158488871	1908	1908	1908	1908	0
185	20230807	174200	158488871	1908	1908	1908	1908	0
186	20230807	174100	158488871	1908	1908	1908	1908	0
187	20230807	174000	158488871	1908	1908	1908	1908	0
188	20230807	173900	158488871	1908	1908	1908	1908	0
189	20230807	173800	158488871	1908	1908	1908	1908	0
190	20230807	173700	158488871	1908	1908	1908	1908	0
191	20230807	173600	158488871	1908	1908	1908	1908	0
192	20230807	173500	158488871	1908	1908	1908	1908	0
193	20230807	173400	158488871	1908	1908	1908	1908	0
194	20230807	173300	158488871	1908	1908	1908	1908	0
195	20230807	173200	158488871	1908	1908	1908	1908	0
196	20230807	173100	158488871	1908	1908	1908	1908	0
197	20230807	173000	158488871	1908	1908	1908	1908	0
198	20230807	172900	158488871	1908	1908	1908	1908	0
199	20230807	172800	158488871	1908	1908	1908	1908	0
200	20230807	172700	158488871	1908	1908	1908	1908	0
201	20230807	172600	158488871	1908	1908	1908	1908	0
202	20230807	172500	158488871	1908	1908	1908	1908	0
203	20230807	172400	158488871	1908	1908	1908	1908	0
204	20230807	172300	158488871	1908	1908	1908	1908	0
205	20230807	172200	158488871	1908	1908	1908	1908	0
206	20230807	172100	158488871	1908	1908	1908	1908	0
207	20230807	172000	158488871	1908	1908	1908	1908	0
208	20230807	171900	158488871	1908	1908	1908	1908	0
209	20230807	171800	158488871	1908	1908	1908	1908	0
210	20230807	171700	158488871	1908	1908	1908	1908	0
211	20230807	171600	158488871	1908	1908	1908	1908	0
212	20230807	171500	158488871	1908	1908	1908	1908	783
213	20230807	171400	158488871	1908	1908	1908	1908	0
214	20230807	171300	158488871	1908	1908	1908	1908	0
215	20230807	171200	158488871	1908	1908	1908	1908	0
216	20230807	171100	158488871	1908	1908	1908	1908	0
217	20230807	171000	158488871	1908	1908	1908	1908	0
218	20230807	170900	158488871	1908	1908	1908	1908	0
219	20230807	170800	158488871	1908	1908	1908	1908	0
220	20230807	170700	158488871	1908	1908	1908	1908	0
221	20230807	170600	158488871	1908	1908	1908	1908	0
222	20230807	170500	158488871	1908	1908	1908	1908	0
223	20230807	170400	158488871	1908	1908	1908	1908	0
224	20230807	170300	158488871	1908	1908	1908	1908	0
225	20230807	170200	158488871	1908	1908	1908	1908	0
226	20230807	170100	158488871	1908	1908	1908	1908	0
227	20230807	170000	158488871	1908	1908	1908	1908	0
228	20230807	165900	158488871	1908	1908	1908	1908	0
229	20230807	165800	158488871	1908	1908	1908	1908	0
230	20230807	165700	158488871	1908	1908	1908	1908	0
231	20230807	165600	158488871	1908	1908	1908	1908	0
232	20230807	165500	158488871	1908	1908	1908	1908	0
233	20230807	165400	158488871	1908	1908	1908	1908	0
234	20230807	165300	158488871	1908	1908	1908	1908	0
235	20230807	165200	158488871	1908	1908	1908	1908	0
236	20230807	165100	158488871	1908	1908	1908	1908	0
237	20230807	165000	158488871	1908	1908	1908	1908	0
238	20230807	164900	158488871	1908	1908	1908	1908	0
239	20230807	164800	158488871	1908	1908	1908	1908	0
240	20230807	164700	158488871	1908	1908	1908	1908	0
241	20230807	164600	158488871	1908	1908	1908	1908	0
242	20230807	164500	158488871	1908	1908	1908	1908	783
243	20230807	164400	158488871	1908	1908	1908	1908	0
244	20230807	164300	158488871	1908	1908	1908	1908	0
245	20230807	164200	158488871	1908	1908	1908	1908	0
246	20230807	164100	158488871	1908	1908	1908	1908	0
247	20230807	164000	158488871	1908	1908	1908	1908	0
248	20230807	163900	158488871	1908	1908	1908	1908	0
249	20230807	163800	158488871	1908	1908	1908	1908	0
250	20230807	163700	158488871	1908	1908	1908	1908	0
251	20230807	163600	158488871	1908	1908	1908	1908	0
252	20230807	163500	158488871	1908	1908	1908	1908	0
253	20230807	163400	158488871	1908	1908	1908	1908	0
254	20230807	163300	158488871	1908	1908	1908	1908	0
255	20230807	163200	158488871	1908	1908	1908	1908	0
256	20230807	163100	158488871	1908	1908	1908	1908	0
257	20230807	163000	158488871	1908	1908	1908	1908	0
258	20230807	162900	158488871	1908	1908	1908	1908	0
259	20230807	162800	158488871	1908	1908	1908	1908	0
260	20230807	162700	158488871	1908	1908	1908	1908	0
261	20230807	162600	158488871	1908	1908	1908	1908	0
262	20230807	162500	158488871	1908	1908	1908	1908	0
263	20230807	162400	158488871	1908	1908	1908	1908	0
264	20230807	162300	158488871	1908	1908	1908	1908	0
265	20230807	162200	158488871	1908	1908	1908	1908	0
266	20230807	162100	158488871	1908	1908	1908	1908	0
267	20230807	162000	158488871	1908	1908	1908	1908	0
268	20230807	161900	158488871	1908	1908	1908	1908	0
269	20230807	161800	158488871	1908	1908	1908	1908	0
270	20230807	161700	158488871	1908	1908	1908	1908	0
271	20230807	161600	158488871	1908	1908	1908	1908	0
272	20230807	161500	158488871	1908	1908	1908	1908	783
273	20230807	161400	158488871	1908	1908	1908	1908	0
274	20230807	161300	158488871	1908	1908	1908	1908	0
275	20230807	161200	158488871	1908	1908	1908	1908	0
276	20230807	161100	158488871	1908	1908	1908	1908	0
277	20230807	161000	158488871	1908	1908	1908	1908	0
278	20230807	160900	158488871	1908	1908	1908	1908	0
279	20230807	160800	158488871	1908	1908	1908	1908	0
280	20230807	160700	158488871	1908	1908	1908	1908	0
281	20230807	160600	158488871	1908	1908	1908	1908	0
282	20230807	160500	158488871	1908	1908	1908	1908	0
283	20230807	160400	158488871	1908	1908	1908	1908	0
284	20230807	160300	158488871	1908	1908	1908	1908	0
285	20230807	160200	158488871	1908	1908	1908	1908	0
286	20230807	160100	158488871	1908	1908	1908	1908	0
287	20230807	160000	158488871	1908	1908	1908	1908	0
288	20230807	155900	158488871	1908	1908	1908	1908	0
289	20230807	155800	158488871	1908	1908	1908	1908	0
290	20230807	155700	158488871	1908	1908	1908	1908	0
291	20230807	155600	158488871	1908	1908	1908	1908	0
292	20230807	155500	158488871	1908	1908	1908	1908	0
293	20230807	155400	158488871	1908	1908	1908	1908	0
294	20230807	155300	158488871	1908	1908	1908	1908	0
295	20230807	155200	158488871	1908	1908	1908	1908	0
296	20230807	155100	158488871	1908	1908	1908	1908	0
297	20230807	155000	158488871	1908	1908	1908	1908	0
298	20230807	154900	158488871	1908	1908	1908	1908	0
299	20230807	154800	158488871	1908	1908	1908	1908	0
300	20230807	154700	158488871	1908	1908	1908	1908	0
301	20230807	154600	158488871	1908	1908	1908	1908	0
302	20230807	154500	158488871	1908	1908	1908	1908	783
303	20230807	154400	158488871	1908	1908	1908	1908	0
304	20230807	154300	158488871	1908	1908	1908	1908	0
305	20230807	154200	158488871	1908	1908	1908	1908	0
306	20230807	154100	158488871	1908	1908	1908	1908	0
307	20230807	154000	158488871	1908	1908	1908	1908	0
308	20230807	153900	158488871	1908	1908	1908	1908	0
309	20230807	153800	158488871	1908	1908	1908	1908	0
310	20230807	153700	158488871	1908	1908	1908	1908	0
311	20230807	153600	158488871	1908	1908	1908	1908	0
312	20230807	153500	158488871	1908	1908	1908	1908	0
313	20230807	153400	158488871	1908	1908	1908	1908	0
314	20230807	153300	158488871	1908	1908	1908	1908	0
315	20230807	153200	158488871	1908	1908	1908	1908	0
316	20230807	153100	158488871	1908	1908	1908	1908	0
317	20230807	153000	158488871	1908	1908	1908	1908	783
318	20230807	152900	156994907	1908	1908	1908	1908	0
319	20230807	152800	156994907	1908	1908	1908	1908	0
320	20230807	152700	156994907	1908	1908	1908	1908	0
321	20230807	152600	156994907	1908	1908	1908	1908	0
322	20230807	152500	156994907	1908	1908	1908	1908	0
323	20230807	152400	156994907	1908	1908	1908	1908	0
324	20230807	152300	156994907	1908	1908	1908	1908	0
325	20230807	152200	156994907	1908	1908	1908	1908	0
326	20230807	152100	156994907	1908	1908	1908	1908	0
327	20230807	152000	156994907	1908	1908	1908	1908	0
328	20230807	151900	156994907	1908	1905	1908	1904	643
329	20230807	151800	155770278	1907	1907	1907	1907	0
330	20230807	151700	155770278	1907	1903	1907	1903	163
331	20230807	151600	155460085	1903	1907	1907	1903	348
332	20230807	151500	154797572	1903	1903	1903	1903	0
333	20230807	151400	154797572	1903	1905	1905	1903	772
334	20230807	151300	153327833	1907	1907	1907	1907	0
335	20230807	151200	153327833	1907	1907	1907	1907	0
336	20230807	151100	153327833	1907	1903	1907	1903	301
337	20230807	151000	152754735	1902	1902	1902	1902	0
338	20230807	150900	152754735	1902	1903	1903	1902	172
339	20230807	150800	152427581	1904	1904	1904	1904	0
340	20230807	150700	152427581	1904	1904	1904	1904	0
341	20230807	150600	152427581	1904	1904	1904	1904	2
342	20230807	150500	152423773	1902	1902	1902	1902	200
343	20230807	150400	152043373	1904	1904	1904	1904	42
344	20230807	150300	151963405	1905	1905	1905	1905	0
345	20230807	150200	151963405	1905	1906	1906	1904	818
346	20230807	150100	150405698	1906	1906	1906	1906	80
347	20230807	150000	150253218	1908	1908	1908	1908	6
348	20230807	145900	150241770	1907	1907	1907	1907	0
349	20230807	145800	150241770	1907	1907	1907	1907	0
350	20230807	145700	150241770	1907	1907	1907	1907	75
351	20230807	145600	150098745	1907	1907	1907	1907	500
352	20230807	145500	149145245	1905	1905	1905	1905	69
353	20230807	145400	149013800	1905	1904	1905	1904	378
354	20230807	145300	148294083	1904	1904	1904	1904	53
355	20230807	145200	148193171	1903	1903	1903	1903	30
356	20230807	145100	148136081	1908	1908	1908	1908	0
357	20230807	145000	148136081	1908	1908	1908	1908	0
358	20230807	144900	148136081	1908	1908	1908	1908	0
359	20230807	144800	148136081	1908	1908	1908	1908	0
360	20230807	144700	148136081	1908	1908	1908	1908	0
361	20230807	144600	148136081	1908	1908	1908	1908	0
362	20230807	144500	148136081	1908	1903	1908	1903	60
363	20230807	144400	148021891	1903	1903	1903	1903	0
364	20230807	144300	148021891	1903	1903	1903	1903	0
365	20230807	144200	148021891	1903	1903	1903	1903	5
366	20230807	144100	148012376	1903	1903	1903	1903	0
367	20230807	144000	148012376	1903	1903	1903	1903	0
368	20230807	143900	148012376	1903	1903	1903	1903	22
369	20230807	143800	147970510	1903	1903	1903	1903	29
370	20230807	143700	147915323	1903	1903	1903	1903	0
371	20230807	143600	147915323	1903	1903	1903	1903	0
372	20230807	143500	147915323	1903	1904	1904	1903	250
373	20230807	143400	147439452	1904	1907	1907	1904	250
374	20230807	143300	146963054	1908	1908	1908	1908	0
375	20230807	143200	146963054	1908	1908	1908	1908	0
376	20230807	143100	146963054	1908	1908	1908	1908	0
377	20230807	143000	146963054	1908	1908	1908	1908	0
378	20230807	142900	146963054	1908	1908	1908	1908	0
379	20230807	142800	146963054	1908	1908	1908	1908	0
380	20230807	142700	146963054	1908	1908	1908	1908	0
381	20230807	142600	146963054	1908	1907	1908	1907	12
382	20230807	142500	146940168	1907	1907	1907	1907	0
383	20230807	142400	146940168	1907	1907	1907	1907	2
384	20230807	142300	146936354	1907	1907	1907	1907	0
385	20230807	142200	146936354	1907	1907	1907	1907	58
386	20230807	142100	146825748	1904	1906	1906	1904	846
387	20230807	142000	145214722	1907	1910	1910	1907	754
388	20230807	141900	143775673	1910	1910	1910	1910	0
389	20230807	141800	143775673	1910	1910	1910	1910	352
390	20230807	141700	143103353	1910	1910	1910	1910	0
391	20230807	141600	143103353	1910	1910	1910	1910	0
392	20230807	141500	143103353	1910	1910	1910	1910	100
393	20230807	141400	142912353	1910	1910	1910	1910	0
394	20230807	141300	142912353	1910	1910	1910	1910	0
395	20230807	141200	142912353	1910	1910	1910	1910	0
396	20230807	141100	142912353	1910	1910	1910	1910	0
397	20230807	141000	142912353	1910	1910	1910	1910	0
398	20230807	140900	142912353	1910	1910	1910	1910	0
399	20230807	140800	142912353	1910	1910	1910	1910	0
400	20230807	140700	142912353	1910	1910	1910	1910	0
401	20230807	140600	142912353	1910	1904	1910	1904	1579
402	20230807	140500	139902962	1899	1899	1899	1899	0
403	20230807	140400	139902962	1899	1899	1899	1899	0
404	20230807	140300	139902962	1899	1899	1899	1899	0
405	20230807	140200	139902962	1899	1899	1899	1899	0
406	20230807	140100	139902962	1899	1899	1899	1899	0
407	20230807	140000	139902962	1899	1899	1899	1899	0
408	20230807	135900	139902962	1899	1899	1899	1899	0
409	20230807	135800	139902962	1899	1899	1899	1899	0
410	20230807	135700	139902962	1899	1899	1899	1899	0
411	20230807	135600	139902962	1899	1899	1899	1899	0
412	20230807	135500	139902962	1899	1899	1899	1899	0
413	20230807	135400	139902962	1899	1899	1899	1899	0
414	20230807	135300	139902962	1899	1899	1899	1899	41
415	20230807	135200	139825103	1899	1902	1902	1899	977
416	20230807	135100	137968420	1904	1904	1904	1904	0
417	20230807	135000	137968420	1904	1904	1904	1904	10
418	20230807	134900	137949380	1904	1904	1904	1904	0
419	20230807	134800	137949380	1904	1904	1904	1904	1
420	20230807	134700	137947476	1904	1904	1904	1904	7
421	20230807	134600	137934148	1902	1902	1902	1902	0
422	20230807	134500	137934148	1902	1902	1902	1902	0
423	20230807	134400	137934148	1902	1902	1902	1902	0
424	20230807	134300	137934148	1902	1902	1902	1902	0
425	20230807	134200	137934148	1902	1902	1902	1902	0
426	20230807	134100	137934148	1902	1902	1902	1902	0
427	20230807	134000	137934148	1902	1902	1902	1902	0
428	20230807	133900	137934148	1902	1902	1902	1902	0
429	20230807	133800	137934148	1902	1902	1902	1902	0
430	20230807	133700	137934148	1902	1902	1902	1902	0
431	20230807	133600	137934148	1902	1902	1902	1902	0
432	20230807	133500	137934148	1902	1902	1902	1902	0
433	20230807	133400	137934148	1902	1902	1902	1902	0
434	20230807	133300	137934148	1902	1902	1902	1902	0
435	20230807	133200	137934148	1902	1902	1902	1902	0
436	20230807	133100	137934148	1902	1902	1902	1902	0
437	20230807	133000	137934148	1902	1902	1902	1902	0
438	20230807	132900	137934148	1902	1902	1902	1902	0
439	20230807	132800	137934148	1902	1902	1902	1902	0
440	20230807	132700	137934148	1902	1902	1902	1902	0
441	20230807	132600	137934148	1902	1902	1902	1902	0
442	20230807	132500	137934148	1902	1902	1902	1902	0
443	20230807	132400	137934148	1902	1902	1902	1902	0
444	20230807	132300	137934148	1902	1902	1902	1902	0
445	20230807	132200	137934148	1902	1902	1902	1902	0
446	20230807	132100	137934148	1902	1902	1902	1902	0
447	20230807	132000	137934148	1902	1902	1902	1902	125
448	20230807	131900	137696398	1902	1902	1902	1902	48
449	20230807	131800	137605102	1902	1902	1902	1902	0
450	20230807	131700	137605102	1902	1902	1902	1902	0
451	20230807	131600	137605102	1902	1902	1902	1902	8
452	20230807	131500	137589886	1903	1903	1903	1903	10
453	20230807	131400	137570856	1905	1905	1905	1905	0
454	20230807	131300	137570856	1905	1905	1905	1905	202
455	20230807	131200	137186046	1906	1909	1909	1906	959
456	20230807	131100	135357064	1910	1910	1910	1910	0
457	20230807	131000	135357064	1910	1910	1910	1910	0
458	20230807	130900	135357064	1910	1910	1910	1910	20
459	20230807	130800	135318864	1909	1908	1909	1908	519
460	20230807	130700	134328379	1908	1908	1908	1908	122
461	20230807	130600	134095603	1908	1908	1908	1908	0
462	20230807	130500	134095603	1908	1908	1908	1908	0
463	20230807	130400	134095603	1908	1908	1908	1908	0
464	20230807	130300	134095603	1908	1906	1908	1906	300
465	20230807	130200	133523791	1906	1906	1906	1906	0
466	20230807	130100	133523791	1906	1906	1906	1906	0
467	20230807	130000	133523791	1906	1906	1906	1906	0
468	20230807	125900	133523791	1906	1906	1906	1906	0
469	20230807	125800	133523791	1906	1905	1906	1905	485
470	20230807	125700	132599861	1905	1905	1905	1905	20
471	20230807	125600	132561761	1905	1905	1905	1905	0
472	20230807	125500	132561761	1905	1905	1905	1905	0
473	20230807	125400	132561761	1905	1905	1905	1905	0
474	20230807	125300	132561761	1905	1905	1905	1905	0
475	20230807	125200	132561761	1905	1905	1905	1905	0
476	20230807	125100	132561761	1905	1905	1905	1905	0
477	20230807	125000	132561761	1905	1905	1905	1905	0
478	20230807	124900	132561761	1905	1905	1905	1905	0
479	20230807	124800	132561761	1905	1905	1905	1905	0
480	20230807	124700	132561761	1905	1905	1905	1905	0
481	20230807	124600	132561761	1905	1905	1905	1905	0
482	20230807	124500	132561761	1905	1905	1905	1905	0
483	20230807	124400	132561761	1905	1905	1905	1905	0
484	20230807	124300	132561761	1905	1904	1905	1904	586
485	20230807	124200	131446007	1904	1904	1904	1904	300
486	20230807	124100	130874807	1903	1903	1903	1903	0
487	20230807	124000	130874807	1903	1903	1903	1903	1
488	20230807	123900	130872904	1902	1902	1902	1902	0
489	20230807	123800	130872904	1902	1902	1902	1902	0
490	20230807	123700	130872904	1902	1902	1902	1902	0
491	20230807	123600	130872904	1902	1902	1902	1902	0
492	20230807	123500	130872904	1902	1904	1904	1902	4691
493	20230807	123400	121941444	1904	1904	1905	1904	5451
494	20230807	123300	111562700	1904	1904	1904	1904	800
495	20230807	123200	110039500	1902	1902	1902	1902	4
496	20230807	123100	110031892	1903	1903	1903	1903	0
497	20230807	123000	110031892	1903	1903	1903	1903	0
498	20230807	122900	110031892	1903	1903	1903	1903	104
499	20230807	122800	109833980	1905	1905	1905	1905	0
500	20230807	122700	109833980	1905	1905	1905	1905	0
501	20230807	122600	109833980	1905	1905	1905	1905	0
502	20230807	122500	109833980	1905	1905	1905	1905	0
503	20230807	122400	109833980	1905	1905	1905	1905	0
504	20230807	122300	109833980	1905	1905	1905	1905	0
505	20230807	122200	109833980	1905	1905	1905	1905	0
506	20230807	122100	109833980	1905	1905	1905	1905	62
507	20230807	122000	109715870	1905	1905	1905	1905	0
508	20230807	121900	109715870	1905	1905	1905	1905	0
509	20230807	121800	109715870	1905	1908	1908	1905	241
510	20230807	121700	109256560	1908	1908	1908	1908	197
511	20230807	121600	108880684	1909	1909	1909	1909	0
512	20230807	121500	108880684	1909	1909	1909	1909	0
513	20230807	121400	108880684	1909	1909	1909	1909	0
514	20230807	121300	108880684	1909	1909	1909	1909	0
515	20230807	121200	108880684	1909	1909	1909	1909	0
516	20230807	121100	108880684	1909	1909	1909	1909	0
517	20230807	121000	108880684	1909	1909	1909	1909	0
518	20230807	120900	108880684	1909	1909	1909	1909	0
519	20230807	120800	108880684	1909	1909	1909	1909	0
520	20230807	120700	108880684	1909	1909	1909	1909	0
521	20230807	120600	108880684	1909	1909	1909	1909	0
522	20230807	120500	108880684	1909	1909	1909	1909	50
523	20230807	120400	108785234	1909	1909	1909	1909	48
524	20230807	120300	108693602	1909	1909	1909	1909	0
525	20230807	120200	108693602	1909	1909	1909	1909	300
526	20230807	120100	108120902	1909	1909	1909	1909	100
527	20230807	120000	107930002	1909	1909	1909	1909	0
528	20230807	115900	107930002	1909	1909	1909	1909	100
529	20230807	115800	107739102	1909	1909	1909	1909	0
530	20230807	115700	107739102	1909	1910	1910	1909	184
531	20230807	115600	107387671	1911	1911	1911	1911	30
532	20230807	115500	107330341	1911	1911	1911	1911	0
533	20230807	115400	107330341	1911	1911	1911	1911	0
534	20230807	115300	107330341	1911	1910	1911	1910	44
535	20230807	115200	107246271	1910	1911	1911	1910	368
536	20230807	115100	106543062	1913	1913	1913	1913	0
537	20230807	115000	106543062	1913	1913	1913	1913	0
538	20230807	114900	106543062	1913	1913	1913	1913	0
539	20230807	114800	106543062	1913	1913	1913	1913	0
540	20230807	114700	106543062	1913	1913	1913	1913	0
541	20230807	114600	106543062	1913	1913	1913	1913	228
542	20230807	114500	106106898	1913	1912	1913	1912	13
543	20230807	114400	106082040	1912	1912	1912	1912	1081
544	20230807	114300	104015168	1912	1912	1912	1911	1783
545	20230807	114200	100607655	1909	1909	1909	1909	0
546	20230807	114100	100607655	1909	1908	1909	1908	45
547	20230807	114000	100521772	1909	1909	1909	1909	22
548	20230807	113900	100479774	1910	1910	1910	1910	635
549	20230807	113800	99266924	1912	1912	1912	1912	507
550	20230807	113700	98297540	1913	1913	1913	1913	0
551	20230807	113600	98297540	1913	1913	1913	1913	0
552	20230807	113500	98297540	1913	1913	1913	1913	0
553	20230807	113400	98297540	1913	1913	1913	1913	0
554	20230807	113300	98297540	1913	1913	1913	1913	0
555	20230807	113200	98297540	1913	1912	1913	1912	646
556	20230807	113100	97062378	1912	1912	1912	1912	710
557	20230807	113000	95704858	1911	1911	1911	1911	111
558	20230807	112900	95492737	1910	1910	1910	1910	0
559	20230807	112800	95492737	1910	1910	1911	1910	375
560	20230807	112700	94776477	1910	1910	1910	1910	1493
561	20230807	112600	91924847	1909	1906	1909	1906	645
562	20230807	112500	90693872	1906	1906	1906	1906	0
563	20230807	112400	90693872	1906	1906	1906	1906	0
564	20230807	112300	90693872	1906	1906	1906	1906	1
565	20230807	112200	90691966	1906	1906	1906	1906	0
566	20230807	112100	90691966	1906	1906	1906	1906	1
567	20230807	112000	90690060	1907	1907	1907	1907	0
568	20230807	111900	90690060	1907	1907	1907	1907	0
569	20230807	111800	90690060	1907	1907	1907	1907	0
570	20230807	111700	90690060	1907	1907	1907	1907	0
571	20230807	111600	90690060	1907	1907	1907	1907	0
572	20230807	111500	90690060	1907	1907	1907	1907	0
573	20230807	111400	90690060	1907	1907	1907	1907	0
574	20230807	111300	90690060	1907	1907	1907	1907	0
575	20230807	111200	90690060	1907	1907	1907	1907	3
576	20230807	111100	90684339	1905	1905	1905	1905	1167
577	20230807	111000	88461204	1905	1905	1905	1905	0
578	20230807	110900	88461204	1905	1905	1905	1905	833
579	20230807	110800	86874339	1906	1906	1906	1906	3000
580	20230807	110700	81156339	1901	1902	1902	1901	19
581	20230807	110600	81120211	1906	1906	1906	1906	0
582	20230807	110500	81120211	1906	1906	1906	1906	0
583	20230807	110400	81120211	1906	1906	1906	1906	2
584	20230807	110300	81116399	1903	1904	1904	1903	20
585	20230807	110200	81078329	1905	1905	1905	1905	0
586	20230807	110100	81078329	1905	1904	1905	1904	455
587	20230807	110000	80211999	1904	1904	1904	1904	0
588	20230807	105900	80211999	1904	1904	1904	1904	20
589	20230807	105800	80173919	1904	1904	1904	1904	251
590	20230807	105700	79696015	1904	1904	1904	1904	0
591	20230807	105600	79696015	1904	1896	1904	1896	139
592	20230807	105500	79432115	1896	1896	1896	1896	112
593	20230807	105400	79219763	1895	1895	1895	1895	944
594	20230807	105300	77430883	1894	1894	1894	1894	600
595	20230807	105200	76294483	1891	1891	1891	1891	0
596	20230807	105100	76294483	1891	1891	1891	1891	1
597	20230807	105000	76292592	1891	1891	1891	1891	60
598	20230807	104900	76179132	1891	1891	1891	1891	0
599	20230807	104800	76179132	1891	1891	1891	1891	0
600	20230807	104700	76179132	1891	1891	1891	1891	0
601	20230807	104600	76179132	1891	1891	1891	1891	0
602	20230807	104500	76179132	1891	1891	1891	1891	0
603	20230807	104400	76179132	1891	1891	1891	1891	10
604	20230807	104300	76160222	1894	1894	1894	1894	10
605	20230807	104200	76141282	1888	1893	1893	1888	903
606	20230807	104100	74434621	1894	1894	1894	1894	0
607	20230807	104000	74434621	1894	1894	1894	1894	0
608	20230807	103900	74434621	1894	1894	1894	1894	33
609	20230807	103800	74372119	1896	1896	1896	1896	0
610	20230807	103700	74372119	1896	1896	1896	1896	0
611	20230807	103600	74372119	1896	1896	1896	1896	0
612	20230807	103500	74372119	1896	1896	1896	1896	0
613	20230807	103400	74372119	1896	1896	1896	1896	52
614	20230807	103300	74273527	1899	1899	1899	1899	0
615	20230807	103200	74273527	1899	1900	1900	1899	81
616	20230807	103100	74119696	1900	1904	1904	1900	231
617	20230807	103000	73680226	1904	1905	1905	1904	193
618	20230807	102900	73312586	1906	1906	1908	1905	295
619	20230807	102800	72750264	1907	1907	1907	1907	49
620	20230807	102700	72656821	1908	1908	1908	1908	10
621	20230807	102600	72637741	1908	1908	1908	1908	0
622	20230807	102500	72637741	1908	1908	1908	1908	0
623	20230807	102400	72637741	1908	1908	1908	1908	0
624	20230807	102300	72637741	1908	1908	1908	1908	11
625	20230807	102200	72616753	1910	1910	1910	1910	0
626	20230807	102100	72616753	1910	1910	1910	1910	0
627	20230807	102000	72616753	1910	1910	1910	1910	0
628	20230807	101900	72616753	1910	1910	1910	1910	0
629	20230807	101800	72616753	1910	1909	1910	1909	1732
630	20230807	101700	69308758	1910	1910	1910	1910	10
631	20230807	101600	69289658	1910	1906	1910	1906	675
632	20230807	101500	68001703	1906	1906	1906	1906	10
633	20230807	101400	67982643	1906	1900	1906	1900	3747
634	20230807	101300	60846108	1901	1901	1901	1901	0
635	20230807	101200	60846108	1901	1900	1901	1900	3228
636	20230807	101100	54712907	1900	1900	1900	1900	945
637	20230807	101000	52917407	1899	1898	1899	1898	2195
638	20230807	100900	48751148	1898	1898	1898	1898	5
639	20230807	100800	48741658	1897	1897	1897	1897	100
640	20230807	100700	48551958	1894	1894	1894	1894	0
641	20230807	100600	48551958	1894	1894	1894	1894	160
642	20230807	100500	48248918	1897	1897	1897	1897	262
643	20230807	100400	47751904	1894	1894	1894	1894	2
644	20230807	100300	47748116	1894	1894	1894	1894	1
645	20230807	100200	47746222	1893	1893	1893	1893	0
646	20230807	100100	47746222	1893	1893	1893	1893	5
647	20230807	100000	47736757	1896	1894	1896	1894	918
648	20230807	095900	45997759	1894	1892	1894	1892	813
649	20230807	095800	44459543	1894	1889	1894	1889	4713
650	20230807	095700	35554148	1888	1888	1888	1888	0
651	20230807	095600	35554148	1888	1888	1888	1888	0
652	20230807	095500	35554148	1888	1888	1888	1888	100
653	20230807	095400	35365348	1888	1889	1889	1888	1009
654	20230807	095300	33459797	1888	1888	1888	1888	50
655	20230807	095200	33365397	1888	1888	1888	1888	0
656	20230807	095100	33365397	1888	1888	1888	1888	1
657	20230807	095000	33363509	1889	1889	1889	1889	0
658	20230807	094900	33363509	1889	1889	1889	1889	10
659	20230807	094800	33344619	1885	1887	1887	1885	867
660	20230807	094700	31710004	1887	1889	1889	1887	600
661	20230807	094600	30577604	1890	1890	1890	1890	0
662	20230807	094500	30577604	1890	1890	1890	1890	0
663	20230807	094400	30577604	1890	1890	1890	1890	12
664	20230807	094300	30554924	1890	1890	1890	1890	2680
665	20230807	094200	25489724	1894	1887	1894	1887	5350
666	20230807	094100	15389827	1887	1887	1887	1887	0
667	20230807	094000	15389827	1887	1887	1887	1887	10
668	20230807	093900	15370957	1887	1887	1887	1887	3
669	20230807	093800	15365296	1887	1884	1887	1884	26
670	20230807	093700	15316303	1887	1887	1887	1887	1
671	20230807	093600	15314416	1887	1887	1887	1887	0
672	20230807	093500	15314416	1887	1887	1887	1887	0
673	20230807	093400	15314416	1887	1887	1887	1887	1
674	20230807	093300	15312529	1881	1885	1888	1881	215
675	20230807	093200	14907486	1883	1883	1883	1883	1
676	20230807	093100	14905603	1882	1882	1882	1882	0
677	20230807	093000	14905603	1882	1882	1882	1882	10
678	20230807	092900	14886783	1883	1883	1883	1883	10
679	20230807	092800	14867953	1882	1882	1882	1882	124
680	20230807	092700	14634585	1883	1886	1886	1883	374
681	20230807	092600	13929914	1890	1890	1890	1890	0
682	20230807	092500	13929914	1890	1890	1890	1890	0
683	20230807	092400	13929914	1890	1890	1890	1890	0
684	20230807	092300	13929914	1890	1890	1890	1890	100
685	20230807	092200	13740914	1890	1890	1890	1890	0
686	20230807	092100	13740914	1890	1890	1890	1890	350
687	20230807	092000	13079414	1890	1881	1890	1881	1323
688	20230807	091900	10584339	1880	1880	1880	1880	3749
689	20230807	091800	3536219	1881	1881	1881	1881	0
690	20230807	091700	3536219	1881	1877	1881	1876	620
691	20230807	091600	2371457	1877	1877	1877	1877	169
692	20230807	091500	2054244	1881	1881	1881	1881	1
693	20230807	091400	2052363	1882	1882	1882	1882	0
694	20230807	091300	2052363	1882	1882	1882	1882	50
695	20230807	091200	1958263	1884	1884	1884	1884	0
696	20230807	091100	1958263	1884	1884	1884	1884	0
697	20230807	091000	1958263	1884	1884	1884	1884	0
698	20230807	090900	1958263	1884	1884	1884	1884	0
699	20230807	090800	1958263	1884	1884	1884	1884	1
700	20230807	090700	1956379	1872	1872	1872	1872	1
701	20230807	090600	1954507	1872	1872	1872	1872	1
702	20230807	090500	1952635	1873	1873	1873	1873	100
703	20230807	090400	1765335	1874	1875	1875	1874	312
704	20230807	090300	1180589	1885	1885	1885	1885	0
705	20230807	090200	1180589	1885	1875	1885	1874	78
706	20230807	090100	1034195	1877	1882	1882	1877	459
707	20230807	090000	171393	1883	1884	1884	1883	91