KissMeData/339950/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	203800	127907455	1894	1894	1894	1894	2253
3	20230810	203700	127907455	1894	1894	1894	1894	0
4	20230810	203600	127907455	1894	1894	1894	1894	0
5	20230810	203500	127907455	1894	1894	1894	1894	0
6	20230810	203400	127907455	1894	1894	1894	1894	0
7	20230810	203300	127907455	1894	1894	1894	1894	0
8	20230810	203200	127907455	1894	1894	1894	1894	0
9	20230810	203100	127907455	1894	1894	1894	1894	0
10	20230810	203000	127907455	1894	1894	1894	1894	0
11	20230810	202900	127907455	1894	1894	1894	1894	0
12	20230810	202800	127907455	1894	1894	1894	1894	0
13	20230810	202700	127907455	1894	1894	1894	1894	0
14	20230810	202600	127907455	1894	1894	1894	1894	0
15	20230810	202500	127907455	1894	1894	1894	1894	0
16	20230810	202400	127907455	1894	1894	1894	1894	0
17	20230810	202300	127907455	1894	1894	1894	1894	0
18	20230810	202200	127907455	1894	1894	1894	1894	0
19	20230810	202100	127907455	1894	1894	1894	1894	0
20	20230810	202000	127907455	1894	1894	1894	1894	0
21	20230810	201900	127907455	1894	1894	1894	1894	0
22	20230810	201800	127907455	1894	1894	1894	1894	0
23	20230810	201700	127907455	1894	1894	1894	1894	0
24	20230810	201600	127907455	1894	1894	1894	1894	0
25	20230810	201500	127907455	1894	1894	1894	1894	0
26	20230810	201400	127907455	1894	1894	1894	1894	0
27	20230810	201300	127907455	1894	1894	1894	1894	0
28	20230810	201200	127907455	1894	1894	1894	1894	0
29	20230810	201100	127907455	1894	1894	1894	1894	0
30	20230810	201000	127907455	1894	1894	1894	1894	0
31	20230810	200900	127907455	1894	1894	1894	1894	0
32	20230810	200800	127907455	1894	1894	1894	1894	2253
33	20230810	200700	127907455	1894	1894	1894	1894	0
34	20230810	200600	127907455	1894	1894	1894	1894	0
35	20230810	200500	127907455	1894	1894	1894	1894	0
36	20230810	200400	127907455	1894	1894	1894	1894	0
37	20230810	200300	127907455	1894	1894	1894	1894	0
38	20230810	200200	127907455	1894	1894	1894	1894	0
39	20230810	200100	127907455	1894	1894	1894	1894	0
40	20230810	200000	127907455	1894	1894	1894	1894	0
41	20230810	195900	127907455	1894	1894	1894	1894	0
42	20230810	195800	127907455	1894	1894	1894	1894	0
43	20230810	195700	127907455	1894	1894	1894	1894	0
44	20230810	195600	127907455	1894	1894	1894	1894	0
45	20230810	195500	127907455	1894	1894	1894	1894	0
46	20230810	195400	127907455	1894	1894	1894	1894	0
47	20230810	195300	127907455	1894	1894	1894	1894	0
48	20230810	195200	127907455	1894	1894	1894	1894	0
49	20230810	195100	127907455	1894	1894	1894	1894	0
50	20230810	195000	127907455	1894	1894	1894	1894	0
51	20230810	194900	127907455	1894	1894	1894	1894	0
52	20230810	194800	127907455	1894	1894	1894	1894	0
53	20230810	194700	127907455	1894	1894	1894	1894	0
54	20230810	194600	127907455	1894	1894	1894	1894	0
55	20230810	194500	127907455	1894	1894	1894	1894	0
56	20230810	194400	127907455	1894	1894	1894	1894	0
57	20230810	194300	127907455	1894	1894	1894	1894	0
58	20230810	194200	127907455	1894	1894	1894	1894	0
59	20230810	194100	127907455	1894	1894	1894	1894	0
60	20230810	194000	127907455	1894	1894	1894	1894	0
61	20230810	193900	127907455	1894	1894	1894	1894	0
62	20230810	193800	127907455	1894	1894	1894	1894	2253
63	20230810	193700	127907455	1894	1894	1894	1894	0
64	20230810	193600	127907455	1894	1894	1894	1894	0
65	20230810	193500	127907455	1894	1894	1894	1894	0
66	20230810	193400	127907455	1894	1894	1894	1894	0
67	20230810	193300	127907455	1894	1894	1894	1894	0
68	20230810	193200	127907455	1894	1894	1894	1894	0
69	20230810	193100	127907455	1894	1894	1894	1894	0
70	20230810	193000	127907455	1894	1894	1894	1894	0
71	20230810	192900	127907455	1894	1894	1894	1894	0
72	20230810	192800	127907455	1894	1894	1894	1894	0
73	20230810	192700	127907455	1894	1894	1894	1894	0
74	20230810	192600	127907455	1894	1894	1894	1894	0
75	20230810	192500	127907455	1894	1894	1894	1894	0
76	20230810	192400	127907455	1894	1894	1894	1894	0
77	20230810	192300	127907455	1894	1894	1894	1894	0
78	20230810	192200	127907455	1894	1894	1894	1894	0
79	20230810	192100	127907455	1894	1894	1894	1894	0
80	20230810	192000	127907455	1894	1894	1894	1894	0
81	20230810	191900	127907455	1894	1894	1894	1894	0
82	20230810	191800	127907455	1894	1894	1894	1894	0
83	20230810	191700	127907455	1894	1894	1894	1894	0
84	20230810	191600	127907455	1894	1894	1894	1894	0
85	20230810	191500	127907455	1894	1894	1894	1894	0
86	20230810	191400	127907455	1894	1894	1894	1894	0
87	20230810	191300	127907455	1894	1894	1894	1894	0
88	20230810	191200	127907455	1894	1894	1894	1894	0
89	20230810	191100	127907455	1894	1894	1894	1894	0
90	20230810	191000	127907455	1894	1894	1894	1894	0
91	20230810	190900	127907455	1894	1894	1894	1894	0
92	20230810	190800	127907455	1894	1894	1894	1894	2253
93	20230810	190700	127907455	1894	1894	1894	1894	0
94	20230810	190600	127907455	1894	1894	1894	1894	0
95	20230810	190500	127907455	1894	1894	1894	1894	0
96	20230810	190400	127907455	1894	1894	1894	1894	0
97	20230810	190300	127907455	1894	1894	1894	1894	0
98	20230810	190200	127907455	1894	1894	1894	1894	0
99	20230810	190100	127907455	1894	1894	1894	1894	0
100	20230810	190000	127907455	1894	1894	1894	1894	0
101	20230810	185900	127907455	1894	1894	1894	1894	0
102	20230810	185800	127907455	1894	1894	1894	1894	0
103	20230810	185700	127907455	1894	1894	1894	1894	0
104	20230810	185600	127907455	1894	1894	1894	1894	0
105	20230810	185500	127907455	1894	1894	1894	1894	0
106	20230810	185400	127907455	1894	1894	1894	1894	0
107	20230810	185300	127907455	1894	1894	1894	1894	0
108	20230810	185200	127907455	1894	1894	1894	1894	0
109	20230810	185100	127907455	1894	1894	1894	1894	0
110	20230810	185000	127907455	1894	1894	1894	1894	0
111	20230810	184900	127907455	1894	1894	1894	1894	0
112	20230810	184800	127907455	1894	1894	1894	1894	0
113	20230810	184700	127907455	1894	1894	1894	1894	0
114	20230810	184600	127907455	1894	1894	1894	1894	0
115	20230810	184500	127907455	1894	1894	1894	1894	0
116	20230810	184400	127907455	1894	1894	1894	1894	0
117	20230810	184300	127907455	1894	1894	1894	1894	0
118	20230810	184200	127907455	1894	1894	1894	1894	0
119	20230810	184100	127907455	1894	1894	1894	1894	0
120	20230810	184000	127907455	1894	1894	1894	1894	0
121	20230810	183900	127907455	1894	1894	1894	1894	0
122	20230810	183800	127907455	1894	1894	1894	1894	2253
123	20230810	183700	127907455	1894	1894	1894	1894	0
124	20230810	183600	127907455	1894	1894	1894	1894	0
125	20230810	183500	127907455	1894	1894	1894	1894	0
126	20230810	183400	127907455	1894	1894	1894	1894	0
127	20230810	183300	127907455	1894	1894	1894	1894	0
128	20230810	183200	127907455	1894	1894	1894	1894	0
129	20230810	183100	127907455	1894	1894	1894	1894	0
130	20230810	183000	127907455	1894	1894	1894	1894	0
131	20230810	182900	127907455	1894	1894	1894	1894	0
132	20230810	182800	127907455	1894	1894	1894	1894	0
133	20230810	182700	127907455	1894	1894	1894	1894	0
134	20230810	182600	127907455	1894	1894	1894	1894	0
135	20230810	182500	127907455	1894	1894	1894	1894	0
136	20230810	182400	127907455	1894	1894	1894	1894	0
137	20230810	182300	127907455	1894	1894	1894	1894	0
138	20230810	182200	127907455	1894	1894	1894	1894	0
139	20230810	182100	127907455	1894	1894	1894	1894	0
140	20230810	182000	127907455	1894	1894	1894	1894	0
141	20230810	181900	127907455	1894	1894	1894	1894	0
142	20230810	181800	127907455	1894	1894	1894	1894	0
143	20230810	181700	127907455	1894	1894	1894	1894	0
144	20230810	181600	127907455	1894	1894	1894	1894	0
145	20230810	181500	127907455	1894	1894	1894	1894	0
146	20230810	181400	127907455	1894	1894	1894	1894	0
147	20230810	181300	127907455	1894	1894	1894	1894	0
148	20230810	181200	127907455	1894	1894	1894	1894	0
149	20230810	181100	127907455	1894	1894	1894	1894	0
150	20230810	181000	127907455	1894	1894	1894	1894	0
151	20230810	180900	127907455	1894	1894	1894	1894	0
152	20230810	180800	127907455	1894	1894	1894	1894	2253
153	20230810	180700	127907455	1894	1894	1894	1894	0
154	20230810	180600	127907455	1894	1894	1894	1894	0
155	20230810	180500	127907455	1894	1894	1894	1894	0
156	20230810	180400	127907455	1894	1894	1894	1894	0
157	20230810	180300	127907455	1894	1894	1894	1894	0
158	20230810	180200	127907455	1894	1894	1894	1894	0
159	20230810	180100	127907455	1894	1894	1894	1894	0
160	20230810	180000	127907455	1894	1894	1894	1894	0
161	20230810	175900	127907455	1894	1894	1894	1894	0
162	20230810	175800	127907455	1894	1894	1894	1894	0
163	20230810	175700	127907455	1894	1894	1894	1894	0
164	20230810	175600	127907455	1894	1894	1894	1894	0
165	20230810	175500	127907455	1894	1894	1894	1894	0
166	20230810	175400	127907455	1894	1894	1894	1894	0
167	20230810	175300	127907455	1894	1894	1894	1894	0
168	20230810	175200	127907455	1894	1894	1894	1894	0
169	20230810	175100	127907455	1894	1894	1894	1894	0
170	20230810	175000	127907455	1894	1894	1894	1894	0
171	20230810	174900	127907455	1894	1894	1894	1894	0
172	20230810	174800	127907455	1894	1894	1894	1894	0
173	20230810	174700	127907455	1894	1894	1894	1894	0
174	20230810	174600	127907455	1894	1894	1894	1894	0
175	20230810	174500	127907455	1894	1894	1894	1894	0
176	20230810	174400	127907455	1894	1894	1894	1894	0
177	20230810	174300	127907455	1894	1894	1894	1894	0
178	20230810	174200	127907455	1894	1894	1894	1894	0
179	20230810	174100	127907455	1894	1894	1894	1894	0
180	20230810	174000	127907455	1894	1894	1894	1894	0
181	20230810	173900	127907455	1894	1894	1894	1894	0
182	20230810	173800	127907455	1894	1894	1894	1894	2253
183	20230810	173700	127907455	1894	1894	1894	1894	0
184	20230810	173600	127907455	1894	1894	1894	1894	0
185	20230810	173500	127907455	1894	1894	1894	1894	0
186	20230810	173400	127907455	1894	1894	1894	1894	0
187	20230810	173300	127907455	1894	1894	1894	1894	0
188	20230810	173200	127907455	1894	1894	1894	1894	0
189	20230810	173100	127907455	1894	1894	1894	1894	0
190	20230810	173000	127907455	1894	1894	1894	1894	0
191	20230810	172900	127907455	1894	1894	1894	1894	0
192	20230810	172800	127907455	1894	1894	1894	1894	0
193	20230810	172700	127907455	1894	1894	1894	1894	0
194	20230810	172600	127907455	1894	1894	1894	1894	0
195	20230810	172500	127907455	1894	1894	1894	1894	0
196	20230810	172400	127907455	1894	1894	1894	1894	0
197	20230810	172300	127907455	1894	1894	1894	1894	0
198	20230810	172200	127907455	1894	1894	1894	1894	0
199	20230810	172100	127907455	1894	1894	1894	1894	0
200	20230810	172000	127907455	1894	1894	1894	1894	0
201	20230810	171900	127907455	1894	1894	1894	1894	0
202	20230810	171800	127907455	1894	1894	1894	1894	0
203	20230810	171700	127907455	1894	1894	1894	1894	0
204	20230810	171600	127907455	1894	1894	1894	1894	0
205	20230810	171500	127907455	1894	1894	1894	1894	0
206	20230810	171400	127907455	1894	1894	1894	1894	0
207	20230810	171300	127907455	1894	1894	1894	1894	0
208	20230810	171200	127907455	1894	1894	1894	1894	0
209	20230810	171100	127907455	1894	1894	1894	1894	0
210	20230810	171000	127907455	1894	1894	1894	1894	0
211	20230810	170900	127907455	1894	1894	1894	1894	0
212	20230810	170800	127907455	1894	1894	1894	1894	2253
213	20230810	170700	127907455	1894	1894	1894	1894	0
214	20230810	170600	127907455	1894	1894	1894	1894	0
215	20230810	170500	127907455	1894	1894	1894	1894	0
216	20230810	170400	127907455	1894	1894	1894	1894	0
217	20230810	170300	127907455	1894	1894	1894	1894	0
218	20230810	170200	127907455	1894	1894	1894	1894	0
219	20230810	170100	127907455	1894	1894	1894	1894	0
220	20230810	170000	127907455	1894	1894	1894	1894	0
221	20230810	165900	127907455	1894	1894	1894	1894	0
222	20230810	165800	127907455	1894	1894	1894	1894	0
223	20230810	165700	127907455	1894	1894	1894	1894	0
224	20230810	165600	127907455	1894	1894	1894	1894	0
225	20230810	165500	127907455	1894	1894	1894	1894	0
226	20230810	165400	127907455	1894	1894	1894	1894	0
227	20230810	165300	127907455	1894	1894	1894	1894	0
228	20230810	165200	127907455	1894	1894	1894	1894	0
229	20230810	165100	127907455	1894	1894	1894	1894	0
230	20230810	165000	127907455	1894	1894	1894	1894	0
231	20230810	164900	127907455	1894	1894	1894	1894	0
232	20230810	164800	127907455	1894	1894	1894	1894	0
233	20230810	164700	127907455	1894	1894	1894	1894	0
234	20230810	164600	127907455	1894	1894	1894	1894	0
235	20230810	164500	127907455	1894	1894	1894	1894	0
236	20230810	164400	127907455	1894	1894	1894	1894	0
237	20230810	164300	127907455	1894	1894	1894	1894	0
238	20230810	164200	127907455	1894	1894	1894	1894	0
239	20230810	164100	127907455	1894	1894	1894	1894	0
240	20230810	164000	127907455	1894	1894	1894	1894	0
241	20230810	163900	127907455	1894	1894	1894	1894	0
242	20230810	163800	127907455	1894	1894	1894	1894	2253
243	20230810	163700	127907455	1894	1894	1894	1894	0
244	20230810	163600	127907455	1894	1894	1894	1894	0
245	20230810	163500	127907455	1894	1894	1894	1894	0
246	20230810	163400	127907455	1894	1894	1894	1894	0
247	20230810	163300	127907455	1894	1894	1894	1894	0
248	20230810	163200	127907455	1894	1894	1894	1894	0
249	20230810	163100	127907455	1894	1894	1894	1894	0
250	20230810	163000	127907455	1894	1894	1894	1894	0
251	20230810	162900	127907455	1894	1894	1894	1894	0
252	20230810	162800	127907455	1894	1894	1894	1894	0
253	20230810	162700	127907455	1894	1894	1894	1894	0
254	20230810	162600	127907455	1894	1894	1894	1894	0
255	20230810	162500	127907455	1894	1894	1894	1894	0
256	20230810	162400	127907455	1894	1894	1894	1894	0
257	20230810	162300	127907455	1894	1894	1894	1894	0
258	20230810	162200	127907455	1894	1894	1894	1894	0
259	20230810	162100	127907455	1894	1894	1894	1894	0
260	20230810	162000	127907455	1894	1894	1894	1894	0
261	20230810	161900	127907455	1894	1894	1894	1894	0
262	20230810	161800	127907455	1894	1894	1894	1894	0
263	20230810	161700	127907455	1894	1894	1894	1894	0
264	20230810	161600	127907455	1894	1894	1894	1894	0
265	20230810	161500	127907455	1894	1894	1894	1894	0
266	20230810	161400	127907455	1894	1894	1894	1894	0
267	20230810	161300	127907455	1894	1894	1894	1894	0
268	20230810	161200	127907455	1894	1894	1894	1894	0
269	20230810	161100	127907455	1894	1894	1894	1894	0
270	20230810	161000	127907455	1894	1894	1894	1894	0
271	20230810	160900	127907455	1894	1894	1894	1894	0
272	20230810	160800	127907455	1894	1894	1894	1894	2253
273	20230810	160700	127907455	1894	1894	1894	1894	0
274	20230810	160600	127907455	1894	1894	1894	1894	0
275	20230810	160500	127907455	1894	1894	1894	1894	0
276	20230810	160400	127907455	1894	1894	1894	1894	0
277	20230810	160300	127907455	1894	1894	1894	1894	0
278	20230810	160200	127907455	1894	1894	1894	1894	0
279	20230810	160100	127907455	1894	1894	1894	1894	0
280	20230810	160000	127907455	1894	1894	1894	1894	0
281	20230810	155900	127907455	1894	1894	1894	1894	0
282	20230810	155800	127907455	1894	1894	1894	1894	0
283	20230810	155700	127907455	1894	1894	1894	1894	0
284	20230810	155600	127907455	1894	1894	1894	1894	0
285	20230810	155500	127907455	1894	1894	1894	1894	0
286	20230810	155400	127907455	1894	1894	1894	1894	0
287	20230810	155300	127907455	1894	1894	1894	1894	0
288	20230810	155200	127907455	1894	1894	1894	1894	0
289	20230810	155100	127907455	1894	1894	1894	1894	0
290	20230810	155000	127907455	1894	1894	1894	1894	0
291	20230810	154900	127907455	1894	1894	1894	1894	0
292	20230810	154800	127907455	1894	1894	1894	1894	0
293	20230810	154700	127907455	1894	1894	1894	1894	0
294	20230810	154600	127907455	1894	1894	1894	1894	0
295	20230810	154500	127907455	1894	1894	1894	1894	0
296	20230810	154400	127907455	1894	1894	1894	1894	0
297	20230810	154300	127907455	1894	1894	1894	1894	0
298	20230810	154200	127907455	1894	1894	1894	1894	0
299	20230810	154100	127907455	1894	1894	1894	1894	0
300	20230810	154000	127907455	1894	1894	1894	1894	0
301	20230810	153900	127907455	1894	1894	1894	1894	0
302	20230810	153800	127907455	1894	1894	1894	1894	2253
303	20230810	153700	127907455	1894	1894	1894	1894	0
304	20230810	153600	127907455	1894	1894	1894	1894	0
305	20230810	153500	127907455	1894	1894	1894	1894	0
306	20230810	153400	127907455	1894	1894	1894	1894	0
307	20230810	153300	127907455	1894	1894	1894	1894	0
308	20230810	153200	127907455	1894	1894	1894	1894	0
309	20230810	153100	127907455	1894	1894	1894	1894	0
310	20230810	153000	127907455	1894	1894	1894	1894	2253
311	20230810	152900	123640273	1894	1894	1894	1894	0
312	20230810	152800	123640273	1894	1894	1894	1894	0
313	20230810	152700	123640273	1894	1894	1894	1894	0
314	20230810	152600	123640273	1894	1894	1894	1894	0
315	20230810	152500	123640273	1894	1894	1894	1894	0
316	20230810	152400	123640273	1894	1894	1894	1894	0
317	20230810	152300	123640273	1894	1894	1894	1894	0
318	20230810	152200	123640273	1894	1894	1894	1894	0
319	20230810	152100	123640273	1894	1894	1894	1894	0
320	20230810	152000	123640273	1894	1894	1894	1894	0
321	20230810	151900	123640273	1894	1888	1894	1888	1173
322	20230810	151800	121424590	1888	1888	1888	1888	0
323	20230810	151700	121424590	1888	1888	1888	1888	0
324	20230810	151600	121424590	1888	1886	1888	1886	70
325	20230810	151500	121292540	1884	1884	1884	1884	100
326	20230810	151400	121104140	1885	1885	1885	1885	0
327	20230810	151300	121104140	1885	1885	1885	1885	0
328	20230810	151200	121104140	1885	1885	1885	1885	0
329	20230810	151100	121104140	1885	1885	1885	1885	0
330	20230810	151000	121104140	1885	1885	1885	1885	0
331	20230810	150900	121104140	1885	1886	1886	1885	509
332	20230810	150800	120144625	1885	1886	1886	1885	77
333	20230810	150700	119999405	1885	1885	1885	1885	0
334	20230810	150600	119999405	1885	1885	1885	1885	0
335	20230810	150500	119999405	1885	1885	1885	1885	0
336	20230810	150400	119999405	1885	1885	1885	1885	0
337	20230810	150300	119999405	1885	1885	1885	1885	0
338	20230810	150200	119999405	1885	1885	1885	1885	0
339	20230810	150100	119999405	1885	1885	1885	1885	0
340	20230810	150000	119999405	1885	1885	1885	1885	0
341	20230810	145900	119999405	1885	1885	1885	1885	0
342	20230810	145800	119999405	1885	1885	1885	1885	0
343	20230810	145700	119999405	1885	1885	1885	1885	0
344	20230810	145600	119999405	1885	1885	1885	1885	0
345	20230810	145500	119999405	1885	1885	1885	1885	7
346	20230810	145400	119986210	1882	1882	1882	1882	0
347	20230810	145300	119986210	1882	1882	1882	1882	0
348	20230810	145200	119986210	1882	1882	1882	1882	266
349	20230810	145100	119485598	1882	1882	1882	1882	0
350	20230810	145000	119485598	1882	1882	1882	1882	90
351	20230810	144900	119316218	1882	1887	1887	1882	401
352	20230810	144800	118560941	1882	1882	1882	1882	0
353	20230810	144700	118560941	1882	1882	1882	1882	0
354	20230810	144600	118560941	1882	1882	1882	1882	0
355	20230810	144500	118560941	1882	1882	1882	1882	0
356	20230810	144400	118560941	1882	1882	1882	1882	0
357	20230810	144300	118560941	1882	1882	1882	1882	0
358	20230810	144200	118560941	1882	1882	1882	1882	0
359	20230810	144100	118560941	1882	1882	1882	1882	0
360	20230810	144000	118560941	1882	1894	1894	1881	51
361	20230810	143900	118464830	1894	1894	1894	1894	1
362	20230810	143800	118462936	1894	1894	1894	1894	0
363	20230810	143700	118462936	1894	1889	1894	1889	13
364	20230810	143600	118438329	1888	1888	1888	1888	927
365	20230810	143500	116688153	1880	1881	1881	1880	450
366	20230810	143400	115841760	1881	1883	1883	1881	3350
367	20230810	143300	109537037	1884	1888	1888	1884	722
368	20230810	143200	108175547	1889	1891	1891	1889	361
369	20230810	143100	107493280	1892	1892	1892	1892	11
370	20230810	143000	107472468	1894	1894	1894	1894	0
371	20230810	142900	107472468	1894	1893	1894	1893	317
372	20230810	142800	106872071	1895	1894	1895	1894	36
373	20230810	142700	106803886	1894	1894	1894	1894	0
374	20230810	142600	106803886	1894	1895	1895	1894	269
375	20230810	142500	106294200	1894	1894	1894	1894	941
376	20230810	142400	104511946	1894	1894	1894	1894	0
377	20230810	142300	104511946	1894	1894	1894	1894	20
378	20230810	142200	104474066	1893	1893	1893	1893	0
379	20230810	142100	104474066	1893	1893	1893	1893	0
380	20230810	142000	104474066	1893	1893	1893	1893	0
381	20230810	141900	104474066	1893	1893	1893	1893	0
382	20230810	141800	104474066	1893	1890	1893	1890	53
383	20230810	141700	104373806	1886	1886	1886	1886	0
384	20230810	141600	104373806	1886	1886	1886	1886	0
385	20230810	141500	104373806	1886	1886	1886	1886	400
386	20230810	141400	103619406	1886	1886	1886	1886	0
387	20230810	141300	103619406	1886	1894	1894	1886	6717
388	20230810	141200	90898836	1894	1892	1894	1892	2526
389	20230810	141100	86115226	1888	1890	1890	1888	1140
390	20230810	141000	83962890	1892	1892	1894	1890	10059
391	20230810	140900	64931426	1895	1891	1895	1891	1000
392	20230810	140800	63038153	1892	1888	1892	1888	228
393	20230810	140700	62607311	1888	1888	1888	1888	0
394	20230810	140600	62607311	1888	1890	1890	1888	1233
395	20230810	140500	60277407	1887	1887	1887	1887	1
396	20230810	140400	60275520	1887	1887	1887	1887	0
397	20230810	140300	60275520	1887	1887	1887	1887	0
398	20230810	140200	60275520	1887	1887	1887	1887	5
399	20230810	140100	60266085	1886	1891	1891	1886	2042
400	20230810	140000	56414848	1887	1887	1887	1887	972
401	20230810	135900	54580684	1887	1887	1887	1887	200
402	20230810	135800	54203284	1892	1892	1892	1892	0
403	20230810	135700	54203284	1892	1891	1892	1891	5
404	20230810	135600	54193826	1891	1891	1891	1891	0
405	20230810	135500	54193826	1891	1891	1891	1891	0
406	20230810	135400	54193826	1891	1887	1892	1887	79
407	20230810	135300	54044483	1887	1887	1887	1887	15
408	20230810	135200	54016178	1887	1888	1891	1885	239
409	20230810	135100	53564765	1886	1888	1888	1886	178
410	20230810	135000	53228953	1888	1888	1888	1888	0
411	20230810	134900	53228953	1888	1888	1888	1888	0
412	20230810	134800	53228953	1888	1888	1888	1888	130
413	20230810	134700	52983513	1888	1885	1888	1885	541
414	20230810	134600	51963102	1883	1881	1883	1880	179
415	20230810	134500	51626190	1879	1879	1879	1879	0
416	20230810	134400	51626190	1879	1879	1879	1879	0
417	20230810	134300	51626190	1879	1879	1879	1879	0
418	20230810	134200	51626190	1879	1879	1879	1879	102
419	20230810	134100	51434532	1881	1878	1881	1878	410
420	20230810	134000	50664419	1877	1877	1877	1877	303
421	20230810	133900	50095688	1875	1875	1875	1875	0
422	20230810	133800	50095688	1875	1875	1875	1875	0
423	20230810	133700	50095688	1875	1873	1875	1873	1900
424	20230810	133600	46535675	1868	1868	1868	1868	0
425	20230810	133500	46535675	1868	1868	1868	1868	353
426	20230810	133400	45876271	1873	1873	1873	1873	0
427	20230810	133300	45876271	1873	1868	1873	1868	636
428	20230810	133200	44686868	1869	1869	1870	1869	221
429	20230810	133100	44273794	1869	1869	1869	1869	100
430	20230810	133000	44086894	1870	1870	1870	1870	134
431	20230810	132900	43836314	1873	1873	1873	1873	0
432	20230810	132800	43836314	1873	1873	1873	1873	53
433	20230810	132700	43737045	1873	1873	1873	1873	0
434	20230810	132600	43737045	1873	1871	1873	1871	247
435	20230810	132500	43274618	1870	1870	1870	1870	0
436	20230810	132400	43274618	1870	1869	1870	1869	765
437	20230810	132300	41844151	1868	1868	1868	1868	0
438	20230810	132200	41844151	1868	1868	1868	1868	0
439	20230810	132100	41844151	1868	1868	1868	1868	0
440	20230810	132000	41844151	1868	1868	1868	1868	0
441	20230810	131900	41844151	1868	1868	1868	1868	0
442	20230810	131800	41844151	1868	1868	1868	1868	0
443	20230810	131700	41844151	1868	1868	1868	1868	0
444	20230810	131600	41844151	1868	1868	1868	1868	0
445	20230810	131500	41844151	1868	1868	1868	1868	0
446	20230810	131400	41844151	1868	1868	1868	1868	0
447	20230810	131300	41844151	1868	1868	1868	1868	0
448	20230810	131200	41844151	1868	1868	1868	1868	0
449	20230810	131100	41844151	1868	1868	1868	1868	0
450	20230810	131000	41844151	1868	1868	1868	1868	0
451	20230810	130900	41844151	1868	1868	1868	1868	12
452	20230810	130800	41821735	1869	1869	1869	1869	33
453	20230810	130700	41760058	1869	1869	1869	1869	0
454	20230810	130600	41760058	1869	1869	1869	1869	0
455	20230810	130500	41760058	1869	1870	1870	1869	1327
456	20230810	130400	39279195	1870	1870	1870	1870	1000
457	20230810	130300	37409195	1870	1870	1870	1870	51
458	20230810	130200	37313825	1873	1873	1873	1873	24
459	20230810	130100	37268873	1873	1873	1873	1873	0
460	20230810	130000	37268873	1873	1873	1873	1873	0
461	20230810	125900	37268873	1873	1873	1873	1873	398
462	20230810	125800	36523419	1873	1873	1873	1873	1
463	20230810	125700	36521546	1870	1870	1870	1870	851
464	20230810	125600	34930176	1870	1870	1870	1870	0
465	20230810	125500	34930176	1870	1870	1870	1870	5000
466	20230810	125400	25580176	1870	1870	1870	1870	3
467	20230810	125300	25574566	1873	1873	1873	1873	20
468	20230810	125200	25537106	1874	1874	1874	1874	0
469	20230810	125100	25537106	1874	1874	1874	1874	0
470	20230810	125000	25537106	1874	1874	1874	1874	0
471	20230810	124900	25537106	1874	1874	1874	1874	0
472	20230810	124800	25537106	1874	1874	1874	1874	0
473	20230810	124700	25537106	1874	1874	1874	1870	26
474	20230810	124600	25488406	1875	1874	1875	1874	28
475	20230810	124500	25435907	1871	1871	1871	1871	0
476	20230810	124400	25435907	1871	1871	1871	1871	0
477	20230810	124300	25435907	1871	1869	1871	1869	1284
478	20230810	124200	23036059	1867	1867	1867	1867	0
479	20230810	124100	23036059	1867	1867	1867	1867	0
480	20230810	124000	23036059	1867	1867	1869	1867	902
481	20230810	123900	21351675	1867	1867	1867	1867	0
482	20230810	123800	21351675	1867	1867	1867	1867	93
483	20230810	123700	21178044	1865	1865	1865	1865	0
484	20230810	123600	21178044	1865	1865	1865	1865	173
485	20230810	123500	20855399	1865	1865	1865	1865	0
486	20230810	123400	20855399	1865	1862	1865	1862	305
487	20230810	123300	20286589	1865	1865	1865	1865	0
488	20230810	123200	20286589	1865	1865	1865	1865	0
489	20230810	123100	20286589	1865	1865	1865	1865	85
490	20230810	123000	20128064	1865	1867	1867	1865	312
491	20230810	122900	19545862	1867	1867	1867	1867	0
492	20230810	122800	19545862	1867	1867	1867	1867	0
493	20230810	122700	19545862	1867	1867	1867	1867	0
494	20230810	122600	19545862	1867	1867	1867	1867	0
495	20230810	122500	19545862	1867	1867	1867	1867	0
496	20230810	122400	19545862	1867	1867	1867	1867	0
497	20230810	122300	19545862	1867	1867	1867	1867	0
498	20230810	122200	19545862	1867	1867	1867	1867	7
499	20230810	122100	19532793	1867	1867	1867	1867	0
500	20230810	122000	19532793	1867	1867	1867	1867	16
501	20230810	121900	19502921	1869	1869	1869	1869	0
502	20230810	121800	19502921	1869	1869	1869	1869	0
503	20230810	121700	19502921	1869	1869	1869	1869	60
504	20230810	121600	19390781	1869	1869	1869	1869	0
505	20230810	121500	19390781	1869	1869	1869	1869	50
506	20230810	121400	19297331	1866	1868	1868	1866	238
507	20230810	121300	18852895	1869	1869	1869	1869	0
508	20230810	121200	18852895	1869	1869	1869	1869	12
509	20230810	121100	18830467	1869	1869	1869	1869	212
510	20230810	121000	18434239	1868	1868	1868	1868	128
511	20230810	120900	18195135	1869	1869	1869	1869	0
512	20230810	120800	18195135	1869	1868	1869	1868	2
513	20230810	120700	18191398	1865	1865	1865	1865	114
514	20230810	120600	17978788	1865	1865	1865	1865	0
515	20230810	120500	17978788	1865	1865	1865	1865	0
516	20230810	120400	17978788	1865	1865	1865	1865	0
517	20230810	120300	17978788	1865	1865	1865	1865	215
518	20230810	120200	17577813	1862	1862	1862	1862	0
519	20230810	120100	17577813	1862	1862	1862	1862	101
520	20230810	120000	17389751	1856	1856	1856	1856	0
521	20230810	115900	17389751	1856	1856	1856	1856	0
522	20230810	115800	17389751	1856	1856	1856	1856	0
523	20230810	115700	17389751	1856	1856	1856	1856	0
524	20230810	115600	17389751	1856	1856	1856	1856	0
525	20230810	115500	17389751	1856	1856	1856	1856	206
526	20230810	115400	17007415	1856	1856	1856	1856	0
527	20230810	115300	17007415	1856	1856	1856	1856	0
528	20230810	115200	17007415	1856	1856	1856	1856	0
529	20230810	115100	17007415	1856	1856	1856	1856	0
530	20230810	115000	17007415	1856	1856	1856	1856	1
531	20230810	114900	17005559	1856	1856	1856	1856	1380
532	20230810	114800	14444279	1856	1856	1856	1856	0
533	20230810	114700	14444279	1856	1856	1856	1856	2
534	20230810	114600	14440567	1855	1855	1855	1855	0
535	20230810	114500	14440567	1855	1855	1855	1855	0
536	20230810	114400	14440567	1855	1855	1855	1855	0
537	20230810	114300	14440567	1855	1855	1855	1855	0
538	20230810	114200	14440567	1855	1855	1855	1855	2
539	20230810	114100	14436857	1855	1855	1855	1855	0
540	20230810	114000	14436857	1855	1855	1855	1855	0
541	20230810	113900	14436857	1855	1855	1855	1855	0
542	20230810	113800	14436857	1855	1855	1855	1855	5
543	20230810	113700	14427582	1855	1855	1855	1855	0
544	20230810	113600	14427582	1855	1855	1855	1855	155
545	20230810	113500	14140057	1851	1851	1851	1851	0
546	20230810	113400	14140057	1851	1851	1851	1851	162
547	20230810	113300	13840195	1849	1849	1849	1849	158
548	20230810	113200	13548053	1849	1849	1849	1849	202
549	20230810	113100	13174555	1846	1846	1846	1846	0
550	20230810	113000	13174555	1846	1846	1846	1846	0
551	20230810	112900	13174555	1846	1846	1846	1846	0
552	20230810	112800	13174555	1846	1853	1853	1846	600
553	20230810	112700	12064708	1854	1854	1854	1854	0
554	20230810	112600	12064708	1854	1854	1854	1854	52
555	20230810	112500	11968300	1854	1854	1854	1854	0
556	20230810	112400	11968300	1854	1854	1854	1854	0
557	20230810	112300	11968300	1854	1854	1854	1854	2
558	20230810	112200	11964592	1856	1856	1856	1856	0
559	20230810	112100	11964592	1856	1856	1856	1856	0
560	20230810	112000	11964592	1856	1856	1856	1856	0
561	20230810	111900	11964592	1856	1856	1856	1856	30
562	20230810	111800	11908912	1855	1855	1855	1855	0
563	20230810	111700	11908912	1855	1855	1855	1855	40
564	20230810	111600	11834712	1855	1855	1855	1855	0
565	20230810	111500	11834712	1855	1855	1855	1855	0
566	20230810	111400	11834712	1855	1855	1855	1855	0
567	20230810	111300	11834712	1855	1855	1855	1855	0
568	20230810	111200	11834712	1855	1855	1855	1855	0
569	20230810	111100	11834712	1855	1855	1855	1855	5
570	20230810	111000	11825437	1855	1855	1855	1855	0
571	20230810	110900	11825437	1855	1855	1855	1855	0
572	20230810	110800	11825437	1855	1855	1855	1855	0
573	20230810	110700	11825437	1855	1855	1855	1855	55
574	20230810	110600	11723412	1856	1856	1856	1856	0
575	20230810	110500	11723412	1856	1856	1856	1856	0
576	20230810	110400	11723412	1856	1856	1856	1856	0
577	20230810	110300	11723412	1856	1856	1856	1856	10
578	20230810	110200	11704852	1856	1856	1856	1856	0
579	20230810	110100	11704852	1856	1855	1856	1855	27
580	20230810	110000	11654741	1856	1856	1856	1856	0
581	20230810	105900	11654741	1856	1856	1856	1856	229
582	20230810	105800	11229717	1856	1856	1856	1856	0
583	20230810	105700	11229717	1856	1856	1856	1856	0
584	20230810	105600	11229717	1856	1856	1856	1856	0
585	20230810	105500	11229717	1856	1856	1856	1856	0
586	20230810	105400	11229717	1856	1856	1856	1856	0
587	20230810	105300	11229717	1856	1856	1856	1856	652
588	20230810	105200	10019605	1854	1854	1854	1854	0
589	20230810	105100	10019605	1854	1854	1854	1854	0
590	20230810	105000	10019605	1854	1854	1854	1854	0
591	20230810	104900	10019605	1854	1854	1854	1854	0
592	20230810	104800	10019605	1854	1854	1854	1854	0
593	20230810	104700	10019605	1854	1854	1854	1854	0
594	20230810	104600	10019605	1854	1854	1854	1854	0
595	20230810	104500	10019605	1854	1854	1854	1854	0
596	20230810	104400	10019605	1854	1854	1854	1854	0
597	20230810	104300	10019605	1854	1854	1854	1854	0
598	20230810	104200	10019605	1854	1854	1854	1854	0
599	20230810	104100	10019605	1854	1854	1854	1854	0
600	20230810	104000	10019605	1854	1854	1854	1854	0
601	20230810	103900	10019605	1854	1854	1854	1854	280
602	20230810	103800	9500485	1854	1854	1854	1854	0
603	20230810	103700	9500485	1854	1855	1855	1854	51
604	20230810	103600	9405910	1859	1859	1859	1859	0
605	20230810	103500	9405910	1859	1859	1859	1859	0
606	20230810	103400	9405910	1859	1859	1859	1859	0
607	20230810	103300	9405910	1859	1859	1859	1859	0
608	20230810	103200	9405910	1859	1859	1859	1859	0
609	20230810	103100	9405910	1859	1859	1859	1859	0
610	20230810	103000	9405910	1859	1859	1859	1859	100
611	20230810	102900	9220010	1859	1859	1859	1859	54
612	20230810	102800	9119624	1859	1859	1859	1859	5
613	20230810	102700	9110329	1859	1859	1859	1859	551
614	20230810	102600	8086020	1858	1856	1858	1856	214
615	20230810	102500	7688478	1855	1855	1855	1855	28
616	20230810	102400	7636538	1856	1856	1856	1856	0
617	20230810	102300	7636538	1856	1856	1856	1856	0
618	20230810	102200	7636538	1856	1856	1856	1856	0
619	20230810	102100	7636538	1856	1856	1856	1856	150
620	20230810	102000	7358138	1855	1855	1855	1855	50
621	20230810	101900	7265388	1854	1853	1854	1853	169
622	20230810	101800	6952125	1853	1853	1853	1853	0
623	20230810	101700	6952125	1853	1853	1853	1853	0
624	20230810	101600	6952125	1853	1853	1853	1853	0
625	20230810	101500	6952125	1853	1853	1853	1853	0
626	20230810	101400	6952125	1853	1853	1853	1853	0
627	20230810	101300	6952125	1853	1853	1853	1853	5
628	20230810	101200	6942860	1853	1852	1853	1852	495
629	20230810	101100	6025626	1849	1849	1849	1849	1
630	20230810	101000	6023777	1853	1850	1853	1850	29
631	20230810	100900	5970068	1851	1851	1851	1851	20
632	20230810	100800	5933048	1851	1851	1851	1851	9
633	20230810	100700	5916389	1851	1851	1851	1851	0
634	20230810	100600	5916389	1851	1851	1851	1851	0
635	20230810	100500	5916389	1851	1851	1851	1851	3
636	20230810	100400	5910836	1843	1843	1843	1843	0
637	20230810	100300	5910836	1843	1843	1843	1843	0
638	20230810	100200	5910836	1843	1843	1843	1843	0
639	20230810	100100	5910836	1843	1843	1843	1843	100
640	20230810	100000	5726536	1843	1843	1843	1843	0
641	20230810	095900	5726536	1843	1843	1843	1843	0
642	20230810	095800	5726536	1843	1843	1843	1843	0
643	20230810	095700	5726536	1843	1843	1843	1843	0
644	20230810	095600	5726536	1843	1843	1843	1843	1
645	20230810	095500	5724693	1851	1851	1851	1851	0
646	20230810	095400	5724693	1851	1851	1851	1851	1
647	20230810	095300	5722842	1843	1843	1843	1843	0
648	20230810	095200	5722842	1843	1843	1843	1843	0
649	20230810	095100	5722842	1843	1843	1843	1843	170
650	20230810	095000	5409532	1843	1843	1843	1843	0
651	20230810	094900	5409532	1843	1843	1843	1843	53
652	20230810	094800	5311853	1853	1843	1853	1843	105
653	20230810	094700	5118291	1854	1853	1854	1853	5
654	20230810	094600	5109024	1855	1855	1855	1855	0
655	20230810	094500	5109024	1855	1850	1855	1842	101
656	20230810	094400	4922858	1855	1855	1855	1855	0
657	20230810	094300	4922858	1855	1855	1855	1855	1
658	20230810	094200	4921003	1855	1855	1855	1855	2
659	20230810	094100	4917293	1850	1850	1850	1850	0
660	20230810	094000	4917293	1850	1850	1850	1850	0
661	20230810	093900	4917293	1850	1850	1850	1850	72
662	20230810	093800	4784093	1850	1850	1850	1850	7
663	20230810	093700	4771143	1850	1850	1850	1850	6
664	20230810	093600	4760043	1849	1847	1849	1847	320
665	20230810	093500	4168559	1847	1847	1847	1847	1
666	20230810	093400	4166712	1847	1847	1847	1847	0
667	20230810	093300	4166712	1847	1847	1847	1847	0
668	20230810	093200	4166712	1847	1847	1847	1847	3
669	20230810	093100	4161171	1843	1843	1843	1843	300
670	20230810	093000	3608271	1847	1847	1847	1847	4
671	20230810	092900	3600883	1848	1848	1848	1848	104
672	20230810	092800	3408691	1848	1848	1848	1848	7
673	20230810	092700	3395755	1848	1848	1848	1848	179
674	20230810	092600	3064963	1848	1848	1848	1848	11
675	20230810	092500	3044635	1842	1842	1842	1842	0
676	20230810	092400	3044635	1842	1842	1842	1842	0
677	20230810	092300	3044635	1842	1842	1842	1842	100
678	20230810	092200	2860435	1842	1842	1842	1842	0
679	20230810	092100	2860435	1842	1842	1842	1842	0
680	20230810	092000	2860435	1842	1842	1842	1842	0
681	20230810	091900	2860435	1842	1842	1842	1842	120
682	20230810	091800	2639395	1842	1842	1842	1842	0
683	20230810	091700	2639395	1842	1842	1842	1842	0
684	20230810	091600	2639395	1842	1842	1842	1842	2
685	20230810	091500	2635711	1845	1845	1845	1845	0
686	20230810	091400	2635711	1845	1845	1845	1845	10
687	20230810	091300	2617261	1845	1845	1845	1845	0
688	20230810	091200	2617261	1845	1849	1849	1845	366
689	20230810	091100	1941979	1849	1850	1850	1849	59
690	20230810	091000	1832848	1849	1851	1851	1849	473
691	20230810	090900	957605	1859	1859	1859	1859	11
692	20230810	090800	937156	1840	1840	1840	1840	0
693	20230810	090700	937156	1840	1840	1840	1840	0
694	20230810	090600	937156	1840	1840	1840	1840	0
695	20230810	090500	937156	1840	1840	1840	1840	0
696	20230810	090400	937156	1840	1840	1840	1840	0
697	20230810	090300	937156	1840	1842	1842	1840	106
698	20230810	090200	742096	1840	1840	1840	1840	25
699	20230810	090100	696096	1844	1852	1852	1844	277
700	20230810	090000	185300	1853	1853	1853	1853	100