KissMeData/034940/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	190900	185375752	1860	1860	1860	1860	2334
3	20230814	190800	185375752	1860	1860	1860	1860	0
4	20230814	190700	185375752	1860	1860	1860	1860	0
5	20230814	190600	185375752	1860	1860	1860	1860	0
6	20230814	190500	185375752	1860	1860	1860	1860	0
7	20230814	190400	185375752	1860	1860	1860	1860	0
8	20230814	190300	185375752	1860	1860	1860	1860	0
9	20230814	190200	185375752	1860	1860	1860	1860	0
10	20230814	190100	185375752	1860	1860	1860	1860	0
11	20230814	190000	185375752	1860	1860	1860	1860	0
12	20230814	185900	185375752	1860	1860	1860	1860	0
13	20230814	185800	185375752	1860	1860	1860	1860	0
14	20230814	185700	185375752	1860	1860	1860	1860	0
15	20230814	185600	185375752	1860	1860	1860	1860	0
16	20230814	185500	185375752	1860	1860	1860	1860	0
17	20230814	185400	185375752	1860	1860	1860	1860	0
18	20230814	185300	185375752	1860	1860	1860	1860	0
19	20230814	185200	185375752	1860	1860	1860	1860	0
20	20230814	185100	185375752	1860	1860	1860	1860	0
21	20230814	185000	185375752	1860	1860	1860	1860	0
22	20230814	184900	185375752	1860	1860	1860	1860	0
23	20230814	184800	185375752	1860	1860	1860	1860	0
24	20230814	184700	185375752	1860	1860	1860	1860	0
25	20230814	184600	185375752	1860	1860	1860	1860	0
26	20230814	184500	185375752	1860	1860	1860	1860	0
27	20230814	184400	185375752	1860	1860	1860	1860	0
28	20230814	184300	185375752	1860	1860	1860	1860	0
29	20230814	184200	185375752	1860	1860	1860	1860	0
30	20230814	184100	185375752	1860	1860	1860	1860	0
31	20230814	184000	185375752	1860	1860	1860	1860	0
32	20230814	183900	185375752	1860	1860	1860	1860	2334
33	20230814	183800	185375752	1860	1860	1860	1860	0
34	20230814	183700	185375752	1860	1860	1860	1860	0
35	20230814	183600	185375752	1860	1860	1860	1860	0
36	20230814	183500	185375752	1860	1860	1860	1860	0
37	20230814	183400	185375752	1860	1860	1860	1860	0
38	20230814	183300	185375752	1860	1860	1860	1860	0
39	20230814	183200	185375752	1860	1860	1860	1860	0
40	20230814	183100	185375752	1860	1860	1860	1860	0
41	20230814	183000	185375752	1860	1860	1860	1860	0
42	20230814	182900	185375752	1860	1860	1860	1860	0
43	20230814	182800	185375752	1860	1860	1860	1860	0
44	20230814	182700	185375752	1860	1860	1860	1860	0
45	20230814	182600	185375752	1860	1860	1860	1860	0
46	20230814	182500	185375752	1860	1860	1860	1860	0
47	20230814	182400	185375752	1860	1860	1860	1860	0
48	20230814	182300	185375752	1860	1860	1860	1860	0
49	20230814	182200	185375752	1860	1860	1860	1860	0
50	20230814	182100	185375752	1860	1860	1860	1860	0
51	20230814	182000	185375752	1860	1860	1860	1860	0
52	20230814	181900	185375752	1860	1860	1860	1860	0
53	20230814	181800	185375752	1860	1860	1860	1860	0
54	20230814	181700	185375752	1860	1860	1860	1860	0
55	20230814	181600	185375752	1860	1860	1860	1860	0
56	20230814	181500	185375752	1860	1860	1860	1860	0
57	20230814	181400	185375752	1860	1860	1860	1860	0
58	20230814	181300	185375752	1860	1860	1860	1860	0
59	20230814	181200	185375752	1860	1860	1860	1860	0
60	20230814	181100	185375752	1860	1860	1860	1860	0
61	20230814	181000	185375752	1860	1860	1860	1860	0
62	20230814	180900	185375752	1860	1860	1860	1860	2334
63	20230814	180800	185375752	1860	1860	1860	1860	0
64	20230814	180700	185375752	1860	1860	1860	1860	0
65	20230814	180600	185375752	1860	1860	1860	1860	0
66	20230814	180500	185375752	1860	1860	1860	1860	0
67	20230814	180400	185375752	1860	1860	1860	1860	0
68	20230814	180300	185375752	1860	1860	1860	1860	0
69	20230814	180200	185375752	1860	1860	1860	1860	0
70	20230814	180100	185375752	1860	1860	1860	1860	0
71	20230814	180000	185375752	1860	1860	1860	1860	0
72	20230814	175900	185375752	1860	1860	1860	1860	0
73	20230814	175800	185375752	1860	1860	1860	1860	0
74	20230814	175700	185375752	1860	1860	1860	1860	0
75	20230814	175600	185375752	1860	1860	1860	1860	0
76	20230814	175500	185375752	1860	1860	1860	1860	0
77	20230814	175400	185375752	1860	1860	1860	1860	0
78	20230814	175300	185375752	1860	1860	1860	1860	0
79	20230814	175200	185375752	1860	1860	1860	1860	0
80	20230814	175100	185375752	1860	1860	1860	1860	0
81	20230814	175000	185375752	1860	1860	1860	1860	0
82	20230814	174900	185375752	1860	1860	1860	1860	0
83	20230814	174800	185375752	1860	1860	1860	1860	0
84	20230814	174700	185375752	1860	1860	1860	1860	0
85	20230814	174600	185375752	1860	1860	1860	1860	0
86	20230814	174500	185375752	1860	1860	1860	1860	0
87	20230814	174400	185375752	1860	1860	1860	1860	0
88	20230814	174300	185375752	1860	1860	1860	1860	0
89	20230814	174200	185375752	1860	1860	1860	1860	0
90	20230814	174100	185375752	1860	1860	1860	1860	0
91	20230814	174000	185375752	1860	1860	1860	1860	0
92	20230814	173900	185375752	1860	1860	1860	1860	2334
93	20230814	173800	185375752	1860	1860	1860	1860	0
94	20230814	173700	185375752	1860	1860	1860	1860	0
95	20230814	173600	185375752	1860	1860	1860	1860	0
96	20230814	173500	185375752	1860	1860	1860	1860	0
97	20230814	173400	185375752	1860	1860	1860	1860	0
98	20230814	173300	185375752	1860	1860	1860	1860	0
99	20230814	173200	185375752	1860	1860	1860	1860	0
100	20230814	173100	185375752	1860	1860	1860	1860	0
101	20230814	173000	185375752	1860	1860	1860	1860	0
102	20230814	172900	185375752	1860	1860	1860	1860	0
103	20230814	172800	185375752	1860	1860	1860	1860	0
104	20230814	172700	185375752	1860	1860	1860	1860	0
105	20230814	172600	185375752	1860	1860	1860	1860	0
106	20230814	172500	185375752	1860	1860	1860	1860	0
107	20230814	172400	185375752	1860	1860	1860	1860	0
108	20230814	172300	185375752	1860	1860	1860	1860	0
109	20230814	172200	185375752	1860	1860	1860	1860	0
110	20230814	172100	185375752	1860	1860	1860	1860	0
111	20230814	172000	185375752	1860	1860	1860	1860	0
112	20230814	171900	185375752	1860	1860	1860	1860	0
113	20230814	171800	185375752	1860	1860	1860	1860	0
114	20230814	171700	185375752	1860	1860	1860	1860	0
115	20230814	171600	185375752	1860	1860	1860	1860	0
116	20230814	171500	185375752	1860	1860	1860	1860	0
117	20230814	171400	185375752	1860	1860	1860	1860	0
118	20230814	171300	185375752	1860	1860	1860	1860	0
119	20230814	171200	185375752	1860	1860	1860	1860	0
120	20230814	171100	185375752	1860	1860	1860	1860	0
121	20230814	171000	185375752	1860	1860	1860	1860	0
122	20230814	170900	185375752	1860	1860	1860	1860	2334
123	20230814	170800	185375752	1860	1860	1860	1860	0
124	20230814	170700	185375752	1860	1860	1860	1860	0
125	20230814	170600	185375752	1860	1860	1860	1860	0
126	20230814	170500	185375752	1860	1860	1860	1860	0
127	20230814	170400	185375752	1860	1860	1860	1860	0
128	20230814	170300	185375752	1860	1860	1860	1860	0
129	20230814	170200	185375752	1860	1860	1860	1860	0
130	20230814	170100	185375752	1860	1860	1860	1860	0
131	20230814	170000	185375752	1860	1860	1860	1860	0
132	20230814	165900	185375752	1860	1860	1860	1860	0
133	20230814	165800	185375752	1860	1860	1860	1860	0
134	20230814	165700	185375752	1860	1860	1860	1860	0
135	20230814	165600	185375752	1860	1860	1860	1860	0
136	20230814	165500	185375752	1860	1860	1860	1860	0
137	20230814	165400	185375752	1860	1860	1860	1860	0
138	20230814	165300	185375752	1860	1860	1860	1860	0
139	20230814	165200	185375752	1860	1860	1860	1860	0
140	20230814	165100	185375752	1860	1860	1860	1860	0
141	20230814	165000	185375752	1860	1860	1860	1860	0
142	20230814	164900	185375752	1860	1860	1860	1860	0
143	20230814	164800	185375752	1860	1860	1860	1860	0
144	20230814	164700	185375752	1860	1860	1860	1860	0
145	20230814	164600	185375752	1860	1860	1860	1860	0
146	20230814	164500	185375752	1860	1860	1860	1860	0
147	20230814	164400	185375752	1860	1860	1860	1860	0
148	20230814	164300	185375752	1860	1860	1860	1860	0
149	20230814	164200	185375752	1860	1860	1860	1860	0
150	20230814	164100	185375752	1860	1860	1860	1860	0
151	20230814	164000	185375752	1860	1860	1860	1860	0
152	20230814	163900	185375752	1860	1860	1860	1860	2334
153	20230814	163800	185375752	1860	1860	1860	1860	0
154	20230814	163700	185375752	1860	1860	1860	1860	0
155	20230814	163600	185375752	1860	1860	1860	1860	0
156	20230814	163500	185375752	1860	1860	1860	1860	0
157	20230814	163400	185375752	1860	1860	1860	1860	0
158	20230814	163300	185375752	1860	1860	1860	1860	0
159	20230814	163200	185375752	1860	1860	1860	1860	0
160	20230814	163100	185375752	1860	1860	1860	1860	0
161	20230814	163000	185375752	1860	1860	1860	1860	0
162	20230814	162900	185375752	1860	1860	1860	1860	0
163	20230814	162800	185375752	1860	1860	1860	1860	0
164	20230814	162700	185375752	1860	1860	1860	1860	0
165	20230814	162600	185375752	1860	1860	1860	1860	0
166	20230814	162500	185375752	1860	1860	1860	1860	0
167	20230814	162400	185375752	1860	1860	1860	1860	0
168	20230814	162300	185375752	1860	1860	1860	1860	0
169	20230814	162200	185375752	1860	1860	1860	1860	0
170	20230814	162100	185375752	1860	1860	1860	1860	0
171	20230814	162000	185375752	1860	1860	1860	1860	0
172	20230814	161900	185375752	1860	1860	1860	1860	0
173	20230814	161800	185375752	1860	1860	1860	1860	0
174	20230814	161700	185375752	1860	1860	1860	1860	0
175	20230814	161600	185375752	1860	1860	1860	1860	0
176	20230814	161500	185375752	1860	1860	1860	1860	0
177	20230814	161400	185375752	1860	1860	1860	1860	0
178	20230814	161300	185375752	1860	1860	1860	1860	0
179	20230814	161200	185375752	1860	1860	1860	1860	0
180	20230814	161100	185375752	1860	1860	1860	1860	0
181	20230814	161000	185375752	1860	1860	1860	1860	0
182	20230814	160900	185375752	1860	1860	1860	1860	2334
183	20230814	160800	185375752	1860	1860	1860	1860	0
184	20230814	160700	185375752	1860	1860	1860	1860	0
185	20230814	160600	185375752	1860	1860	1860	1860	0
186	20230814	160500	185375752	1860	1860	1860	1860	0
187	20230814	160400	185375752	1860	1860	1860	1860	0
188	20230814	160300	185375752	1860	1860	1860	1860	0
189	20230814	160200	185375752	1860	1860	1860	1860	0
190	20230814	160100	185375752	1860	1860	1860	1860	0
191	20230814	160000	185375752	1860	1860	1860	1860	0
192	20230814	155900	185375752	1860	1860	1860	1860	0
193	20230814	155800	185375752	1860	1860	1860	1860	0
194	20230814	155700	185375752	1860	1860	1860	1860	0
195	20230814	155600	185375752	1860	1860	1860	1860	0
196	20230814	155500	185375752	1860	1860	1860	1860	0
197	20230814	155400	185375752	1860	1860	1860	1860	0
198	20230814	155300	185375752	1860	1860	1860	1860	0
199	20230814	155200	185375752	1860	1860	1860	1860	0
200	20230814	155100	185375752	1860	1860	1860	1860	0
201	20230814	155000	185375752	1860	1860	1860	1860	0
202	20230814	154900	185375752	1860	1860	1860	1860	0
203	20230814	154800	185375752	1860	1860	1860	1860	0
204	20230814	154700	185375752	1860	1860	1860	1860	0
205	20230814	154600	185375752	1860	1860	1860	1860	0
206	20230814	154500	185375752	1860	1860	1860	1860	0
207	20230814	154400	185375752	1860	1860	1860	1860	0
208	20230814	154300	185375752	1860	1860	1860	1860	0
209	20230814	154200	185375752	1860	1860	1860	1860	0
210	20230814	154100	185375752	1860	1860	1860	1860	0
211	20230814	154000	185375752	1860	1860	1860	1860	0
212	20230814	153900	185375752	1860	1860	1860	1860	2334
213	20230814	153800	185375752	1860	1860	1860	1860	0
214	20230814	153700	185375752	1860	1860	1860	1860	0
215	20230814	153600	185375752	1860	1860	1860	1860	0
216	20230814	153500	185375752	1860	1860	1860	1860	0
217	20230814	153400	185375752	1860	1860	1860	1860	0
218	20230814	153300	185375752	1860	1860	1860	1860	0
219	20230814	153200	185375752	1860	1860	1860	1860	0
220	20230814	153100	185375752	1860	1860	1860	1860	0
221	20230814	153000	185375752	1860	1860	1860	1860	2334
222	20230814	152900	181034512	1868	1868	1868	1868	0
223	20230814	152800	181034512	1868	1868	1868	1868	0
224	20230814	152700	181034512	1868	1868	1868	1868	0
225	20230814	152600	181034512	1868	1868	1868	1868	0
226	20230814	152500	181034512	1868	1868	1868	1868	0
227	20230814	152400	181034512	1868	1868	1868	1868	0
228	20230814	152300	181034512	1868	1868	1868	1868	0
229	20230814	152200	181034512	1868	1868	1868	1868	0
230	20230814	152100	181034512	1868	1868	1868	1868	0
231	20230814	152000	181034512	1868	1868	1868	1868	0
232	20230814	151900	181034512	1868	1884	1884	1867	3714
233	20230814	151800	174094127	1884	1884	1884	1884	0
234	20230814	151700	174094127	1884	1884	1884	1884	0
235	20230814	151600	174094127	1884	1885	1886	1884	1124
236	20230814	151500	171975383	1886	1886	1886	1886	0
237	20230814	151400	171975383	1886	1886	1886	1886	1
238	20230814	151300	171973497	1885	1885	1885	1885	0
239	20230814	151200	171973497	1885	1885	1885	1885	0
240	20230814	151100	171973497	1885	1885	1885	1885	0
241	20230814	151000	171973497	1885	1885	1885	1885	20
242	20230814	150900	171935797	1886	1886	1886	1886	424
243	20230814	150800	171136133	1886	1886	1886	1886	126
244	20230814	150700	170898497	1885	1885	1885	1885	456
245	20230814	150600	170038937	1885	1882	1885	1882	131
246	20230814	150500	169792292	1881	1882	1882	1881	503
247	20230814	150400	168845799	1881	1879	1881	1879	114
248	20230814	150300	168631388	1879	1879	1879	1879	1
249	20230814	150200	168629509	1879	1879	1879	1879	1
250	20230814	150100	168627630	1867	1867	1867	1867	0
251	20230814	150000	168627630	1867	1867	1867	1867	0
252	20230814	145900	168627630	1867	1867	1867	1867	0
253	20230814	145800	168627630	1867	1867	1867	1867	0
254	20230814	145700	168627630	1867	1867	1867	1867	0
255	20230814	145600	168627630	1867	1867	1867	1867	0
256	20230814	145500	168627630	1867	1867	1867	1867	0
257	20230814	145400	168627630	1867	1867	1867	1867	0
258	20230814	145300	168627630	1867	1867	1867	1867	0
259	20230814	145200	168627630	1867	1867	1867	1867	793
260	20230814	145100	167147099	1867	1868	1868	1867	237
261	20230814	145000	166704519	1867	1873	1873	1867	1385
262	20230814	144900	164115479	1870	1870	1870	1870	0
263	20230814	144800	164115479	1870	1870	1870	1870	0
264	20230814	144700	164115479	1870	1870	1870	1870	0
265	20230814	144600	164115479	1870	1870	1870	1870	0
266	20230814	144500	164115479	1870	1870	1870	1870	0
267	20230814	144400	164115479	1870	1874	1874	1870	8792
268	20230814	144300	147670919	1887	1878	1887	1878	636
269	20230814	144200	146470879	1878	1874	1878	1874	110
270	20230814	144100	146264303	1873	1874	1874	1873	1820
271	20230814	144000	142855423	1874	1874	1874	1874	279
272	20230814	143900	142332577	1874	1881	1881	1871	4529
273	20230814	143800	133844612	1882	1886	1886	1882	1109
274	20230814	143700	131755143	1886	1886	1886	1886	0
275	20230814	143600	131755143	1886	1886	1886	1886	13
276	20230814	143500	131730625	1887	1887	1887	1887	0
277	20230814	143400	131730625	1887	1890	1890	1887	168
278	20230814	143300	131413450	1891	1891	1891	1891	0
279	20230814	143200	131413450	1891	1891	1891	1891	0
280	20230814	143100	131413450	1891	1891	1891	1891	0
281	20230814	143000	131413450	1891	1891	1891	1891	30
282	20230814	142900	131356720	1891	1891	1891	1891	0
283	20230814	142800	131356720	1891	1891	1891	1891	0
284	20230814	142700	131356720	1891	1891	1891	1891	0
285	20230814	142600	131356720	1891	1891	1891	1891	0
286	20230814	142500	131356720	1891	1891	1891	1891	0
287	20230814	142400	131356720	1891	1891	1891	1891	0
288	20230814	142300	131356720	1891	1891	1891	1891	0
289	20230814	142200	131356720	1891	1891	1891	1891	0
290	20230814	142100	131356720	1891	1891	1891	1891	0
291	20230814	142000	131356720	1891	1891	1891	1891	0
292	20230814	141900	131356720	1891	1891	1891	1891	0
293	20230814	141800	131356720	1891	1891	1891	1891	0
294	20230814	141700	131356720	1891	1891	1891	1891	0
295	20230814	141600	131356720	1891	1891	1891	1891	42
296	20230814	141500	131277298	1891	1891	1891	1891	0
297	20230814	141400	131277298	1891	1891	1891	1891	0
298	20230814	141300	131277298	1891	1891	1891	1891	6
299	20230814	141200	131265952	1897	1897	1897	1897	0
300	20230814	141100	131265952	1897	1897	1897	1897	0
301	20230814	141000	131265952	1897	1897	1897	1897	0
302	20230814	140900	131265952	1897	1897	1897	1897	0
303	20230814	140800	131265952	1897	1897	1897	1897	0
304	20230814	140700	131265952	1897	1897	1897	1897	0
305	20230814	140600	131265952	1897	1897	1897	1897	0
306	20230814	140500	131265952	1897	1897	1897	1897	0
307	20230814	140400	131265952	1897	1897	1897	1897	1
308	20230814	140300	131264055	1898	1898	1898	1898	0
309	20230814	140200	131264055	1898	1898	1898	1898	0
310	20230814	140100	131264055	1898	1898	1898	1898	0
311	20230814	140000	131264055	1898	1898	1898	1898	0
312	20230814	135900	131264055	1898	1898	1898	1898	0
313	20230814	135800	131264055	1898	1898	1898	1898	0
314	20230814	135700	131264055	1898	1898	1898	1898	0
315	20230814	135600	131264055	1898	1898	1898	1898	0
316	20230814	135500	131264055	1898	1898	1898	1898	0
317	20230814	135400	131264055	1898	1898	1898	1898	0
318	20230814	135300	131264055	1898	1898	1898	1898	0
319	20230814	135200	131264055	1898	1898	1898	1898	0
320	20230814	135100	131264055	1898	1898	1898	1898	0
321	20230814	135000	131264055	1898	1898	1898	1898	0
322	20230814	134900	131264055	1898	1898	1898	1898	10
323	20230814	134800	131245075	1895	1895	1895	1895	3
324	20230814	134700	131239390	1895	1895	1895	1895	0
325	20230814	134600	131239390	1895	1895	1895	1895	0
326	20230814	134500	131239390	1895	1895	1895	1895	2
327	20230814	134400	131235600	1898	1898	1898	1898	8
328	20230814	134300	131220416	1898	1898	1898	1898	58
329	20230814	134200	131110332	1898	1898	1898	1898	145
330	20230814	134100	130835122	1898	1900	1900	1898	1001
331	20230814	134000	128933224	1900	1900	1900	1900	0
332	20230814	133900	128933224	1900	1900	1900	1900	0
333	20230814	133800	128933224	1900	1900	1900	1900	0
334	20230814	133700	128933224	1900	1900	1900	1900	0
335	20230814	133600	128933224	1900	1900	1900	1900	10
336	20230814	133500	128914224	1900	1900	1900	1900	6
337	20230814	133400	128902824	1899	1899	1899	1899	0
338	20230814	133300	128902824	1899	1899	1899	1899	0
339	20230814	133200	128902824	1899	1899	1899	1899	0
340	20230814	133100	128902824	1899	1899	1899	1899	0
341	20230814	133000	128902824	1899	1899	1899	1899	0
342	20230814	132900	128902824	1899	1899	1899	1899	0
343	20230814	132800	128902824	1899	1899	1899	1899	0
344	20230814	132700	128902824	1899	1899	1899	1899	1
345	20230814	132600	128900925	1900	1900	1900	1900	0
346	20230814	132500	128900925	1900	1900	1900	1900	0
347	20230814	132400	128900925	1900	1900	1900	1900	1
348	20230814	132300	128899025	1900	1900	1900	1900	0
349	20230814	132200	128899025	1900	1900	1900	1900	0
350	20230814	132100	128899025	1900	1900	1900	1900	0
351	20230814	132000	128899025	1900	1900	1900	1900	0
352	20230814	131900	128899025	1900	1900	1900	1900	11
353	20230814	131800	128878125	1902	1902	1902	1902	0
354	20230814	131700	128878125	1902	1902	1902	1902	0
355	20230814	131600	128878125	1902	1902	1902	1902	0
356	20230814	131500	128878125	1902	1902	1902	1902	0
357	20230814	131400	128878125	1902	1901	1902	1901	546
358	20230814	131300	127840163	1902	1902	1902	1902	0
359	20230814	131200	127840163	1902	1902	1902	1902	0
360	20230814	131100	127840163	1902	1902	1902	1902	0
361	20230814	131000	127840163	1902	1902	1902	1902	61
362	20230814	130900	127724141	1902	1902	1902	1902	8
363	20230814	130800	127708925	1902	1902	1902	1902	131
364	20230814	130700	127459763	1901	1901	1901	1901	100
365	20230814	130600	127269663	1901	1901	1901	1901	100
366	20230814	130500	127079563	1901	1901	1901	1901	76
367	20230814	130400	126935087	1890	1890	1890	1890	0
368	20230814	130300	126935087	1890	1890	1890	1890	0
369	20230814	130200	126935087	1890	1890	1890	1890	0
370	20230814	130100	126935087	1890	1891	1891	1890	720
371	20230814	130000	125574286	1887	1887	1887	1887	0
372	20230814	125900	125574286	1887	1895	1895	1887	683
373	20230814	125800	124284553	1901	1901	1901	1901	1
374	20230814	125700	124282652	1901	1898	1901	1898	86
375	20230814	125600	124119410	1892	1892	1892	1892	0
376	20230814	125500	124119410	1892	1892	1892	1892	25
377	20230814	125400	124072110	1892	1892	1892	1892	0
378	20230814	125300	124072110	1892	1892	1892	1892	0
379	20230814	125200	124072110	1892	1892	1892	1892	6
380	20230814	125100	124060758	1892	1892	1892	1892	0
381	20230814	125000	124060758	1892	1892	1892	1892	19
382	20230814	124900	124024810	1892	1892	1892	1892	0
383	20230814	124800	124024810	1892	1892	1892	1892	0
384	20230814	124700	124024810	1892	1892	1892	1892	0
385	20230814	124600	124024810	1892	1892	1892	1892	0
386	20230814	124500	124024810	1892	1892	1892	1892	0
387	20230814	124400	124024810	1892	1892	1892	1892	0
388	20230814	124300	124024810	1892	1892	1892	1892	0
389	20230814	124200	124024810	1892	1892	1892	1892	0
390	20230814	124100	124024810	1892	1892	1892	1892	0
391	20230814	124000	124024810	1892	1892	1892	1892	0
392	20230814	123900	124024810	1892	1892	1892	1892	0
393	20230814	123800	124024810	1892	1892	1892	1892	0
394	20230814	123700	124024810	1892	1892	1892	1892	50
395	20230814	123600	123930210	1880	1880	1880	1880	0
396	20230814	123500	123930210	1880	1880	1880	1880	0
397	20230814	123400	123930210	1880	1884	1884	1880	10
398	20230814	123300	123911402	1884	1884	1884	1884	100
399	20230814	123200	123723002	1890	1890	1890	1890	0
400	20230814	123100	123723002	1890	1890	1890	1890	0
401	20230814	123000	123723002	1890	1890	1890	1890	0
402	20230814	122900	123723002	1890	1886	1890	1886	397
403	20230814	122800	122973472	1884	1885	1885	1884	145
404	20230814	122700	122700272	1885	1885	1885	1885	0
405	20230814	122600	122700272	1885	1885	1885	1885	0
406	20230814	122500	122700272	1885	1885	1885	1885	78
407	20230814	122400	122553242	1884	1884	1884	1884	0
408	20230814	122300	122553242	1884	1884	1884	1884	0
409	20230814	122200	122553242	1884	1884	1884	1884	0
410	20230814	122100	122553242	1884	1884	1884	1884	0
411	20230814	122000	122553242	1884	1884	1884	1884	0
412	20230814	121900	122553242	1884	1884	1884	1884	0
413	20230814	121800	122553242	1884	1884	1884	1884	234
414	20230814	121700	122112386	1884	1884	1884	1884	0
415	20230814	121600	122112386	1884	1884	1884	1884	4
416	20230814	121500	122104850	1884	1884	1884	1884	0
417	20230814	121400	122104850	1884	1884	1884	1884	0
418	20230814	121300	122104850	1884	1884	1884	1884	0
419	20230814	121200	122104850	1884	1884	1884	1884	0
420	20230814	121100	122104850	1884	1884	1884	1884	6
421	20230814	121000	122093546	1875	1875	1875	1875	0
422	20230814	120900	122093546	1875	1875	1875	1875	0
423	20230814	120800	122093546	1875	1875	1875	1875	0
424	20230814	120700	122093546	1875	1875	1875	1875	0
425	20230814	120600	122093546	1875	1875	1875	1875	0
426	20230814	120500	122093546	1875	1875	1875	1875	0
427	20230814	120400	122093546	1875	1875	1875	1875	0
428	20230814	120300	122093546	1875	1875	1875	1875	0
429	20230814	120200	122093546	1875	1875	1875	1875	0
430	20230814	120100	122093546	1875	1875	1875	1875	0
431	20230814	120000	122093546	1875	1875	1875	1875	0
432	20230814	115900	122093546	1875	1875	1875	1875	1
433	20230814	115800	122091671	1875	1875	1875	1875	0
434	20230814	115700	122091671	1875	1875	1875	1875	0
435	20230814	115600	122091671	1875	1875	1875	1875	0
436	20230814	115500	122091671	1875	1875	1875	1875	0
437	20230814	115400	122091671	1875	1875	1875	1875	0
438	20230814	115300	122091671	1875	1875	1875	1875	1
439	20230814	115200	122089796	1875	1875	1875	1875	0
440	20230814	115100	122089796	1875	1875	1875	1875	0
441	20230814	115000	122089796	1875	1875	1875	1875	0
442	20230814	114900	122089796	1875	1875	1875	1875	0
443	20230814	114800	122089796	1875	1875	1875	1875	0
444	20230814	114700	122089796	1875	1880	1880	1875	200
445	20230814	114600	121714571	1880	1880	1880	1880	0
446	20230814	114500	121714571	1880	1880	1880	1880	0
447	20230814	114400	121714571	1880	1882	1882	1880	111
448	20230814	114300	121505757	1882	1882	1882	1882	1
449	20230814	114200	121503875	1882	1884	1885	1882	31
450	20230814	114100	121445452	1882	1882	1882	1882	0
451	20230814	114000	121445452	1882	1882	1882	1882	0
452	20230814	113900	121445452	1882	1882	1882	1882	1
453	20230814	113800	121443570	1882	1882	1882	1882	23
454	20230814	113700	121400284	1882	1882	1882	1882	7
455	20230814	113600	121387110	1882	1884	1884	1882	207
456	20230814	113500	120997136	1882	1882	1882	1882	0
457	20230814	113400	120997136	1882	1882	1882	1882	6
458	20230814	113300	120985844	1882	1882	1882	1882	0
459	20230814	113200	120985844	1882	1882	1882	1882	170
460	20230814	113100	120665904	1880	1880	1880	1880	0
461	20230814	113000	120665904	1880	1880	1880	1880	0
462	20230814	112900	120665904	1880	1880	1880	1880	0
463	20230814	112800	120665904	1880	1880	1880	1880	0
464	20230814	112700	120665904	1880	1880	1880	1880	0
465	20230814	112600	120665904	1880	1881	1881	1880	20
466	20230814	112500	120628288	1882	1883	1883	1882	4237
467	20230814	112400	112654253	1882	1882	1882	1882	10
468	20230814	112300	112635433	1882	1883	1883	1882	282
469	20230814	112200	112104465	1884	1884	1884	1884	0
470	20230814	112100	112104465	1884	1885	1885	1884	23
471	20230814	112000	112061132	1886	1886	1886	1886	0
472	20230814	111900	112061132	1886	1887	1887	1886	2
473	20230814	111800	112057359	1888	1888	1888	1888	0
474	20230814	111700	112057359	1888	1888	1888	1888	0
475	20230814	111600	112057359	1888	1888	1888	1888	0
476	20230814	111500	112057359	1888	1888	1888	1888	0
477	20230814	111400	112057359	1888	1888	1888	1888	0
478	20230814	111300	112057359	1888	1888	1888	1888	2
479	20230814	111200	112053583	1889	1889	1889	1889	4
480	20230814	111100	112046027	1889	1889	1889	1889	0
481	20230814	111000	112046027	1889	1889	1889	1889	0
482	20230814	110900	112046027	1889	1889	1889	1889	1
483	20230814	110800	112044138	1883	1883	1883	1883	0
484	20230814	110700	112044138	1883	1883	1883	1883	0
485	20230814	110600	112044138	1883	1883	1883	1883	0
486	20230814	110500	112044138	1883	1883	1883	1883	0
487	20230814	110400	112044138	1883	1883	1883	1883	0
488	20230814	110300	112044138	1883	1883	1883	1883	0
489	20230814	110200	112044138	1883	1883	1883	1883	0
490	20230814	110100	112044138	1883	1883	1883	1883	261
491	20230814	110000	111552675	1883	1883	1883	1883	1
492	20230814	105900	111550792	1883	1883	1883	1883	1
493	20230814	105800	111548909	1882	1882	1882	1882	0
494	20230814	105700	111548909	1882	1882	1882	1882	0
495	20230814	105600	111548909	1882	1882	1882	1882	0
496	20230814	105500	111548909	1882	1882	1882	1882	0
497	20230814	105400	111548909	1882	1883	1883	1882	544
498	20230814	105300	110525081	1882	1883	1883	1882	552
499	20230814	105200	109486080	1884	1884	1884	1884	1
500	20230814	105100	109484196	1882	1882	1882	1882	0
501	20230814	105000	109484196	1882	1882	1882	1882	0
502	20230814	104900	109484196	1882	1882	1882	1882	0
503	20230814	104800	109484196	1882	1882	1882	1882	0
504	20230814	104700	109484196	1882	1882	1882	1882	1
505	20230814	104600	109482314	1882	1882	1882	1882	568
506	20230814	104500	108413338	1882	1882	1882	1882	275
507	20230814	104400	107895788	1881	1881	1881	1881	0
508	20230814	104300	107895788	1881	1881	1881	1881	0
509	20230814	104200	107895788	1881	1881	1881	1881	44
510	20230814	104100	107813024	1882	1882	1882	1882	0
511	20230814	104000	107813024	1882	1882	1882	1882	0
512	20230814	103900	107813024	1882	1882	1882	1882	91
513	20230814	103800	107641762	1874	1875	1875	1874	1129
514	20230814	103700	105525464	1875	1875	1875	1875	71
515	20230814	103600	105392339	1875	1876	1876	1875	500
516	20230814	103500	104454629	1876	1876	1876	1876	0
517	20230814	103400	104454629	1876	1876	1876	1876	0
518	20230814	103300	104454629	1876	1876	1876	1876	0
519	20230814	103200	104454629	1876	1877	1877	1876	1000
520	20230814	103100	102578559	1876	1876	1876	1876	0
521	20230814	103000	102578559	1876	1876	1876	1876	0
522	20230814	102900	102578559	1876	1876	1876	1876	0
523	20230814	102800	102578559	1876	1876	1876	1876	0
524	20230814	102700	102578559	1876	1876	1876	1876	0
525	20230814	102600	102578559	1876	1876	1876	1876	861
526	20230814	102500	100963323	1875	1875	1875	1875	0
527	20230814	102400	100963323	1875	1875	1875	1875	0
528	20230814	102300	100963323	1875	1876	1876	1875	348
529	20230814	102200	100310821	1875	1879	1879	1875	201
530	20230814	102100	99933936	1880	1880	1880	1880	1
531	20230814	102000	99932056	1881	1881	1881	1881	0
532	20230814	101900	99932056	1881	1881	1881	1881	0
533	20230814	101800	99932056	1881	1881	1881	1881	1
534	20230814	101700	99930175	1879	1879	1879	1879	0
535	20230814	101600	99930175	1879	1879	1879	1879	0
536	20230814	101500	99930175	1879	1879	1879	1879	0
537	20230814	101400	99930175	1879	1879	1879	1879	0
538	20230814	101300	99930175	1879	1879	1879	1879	0
539	20230814	101200	99930175	1879	1879	1879	1879	0
540	20230814	101100	99930175	1879	1871	1879	1870	700
541	20230814	101000	98619371	1870	1871	1872	1870	2109
542	20230814	100900	94675092	1870	1877	1877	1870	2429
543	20230814	100800	90130620	1875	1875	1875	1875	0
544	20230814	100700	90130620	1875	1875	1875	1875	1726
545	20230814	100600	86894370	1874	1874	1874	1874	0
546	20230814	100500	86894370	1874	1874	1874	1874	9
547	20230814	100400	86877504	1872	1874	1874	1872	230
548	20230814	100300	86446865	1875	1875	1875	1875	17
549	20230814	100200	86414990	1875	1875	1875	1875	3
550	20230814	100100	86409365	1878	1878	1878	1878	5
551	20230814	100000	86399975	1875	1878	1878	1875	256
552	20230814	095900	85919657	1879	1881	1881	1879	323
553	20230814	095800	85312648	1882	1882	1882	1882	0
554	20230814	095700	85312648	1882	1888	1889	1882	204
555	20230814	095600	84928342	1882	1882	1882	1882	0
556	20230814	095500	84928342	1882	1882	1882	1882	0
557	20230814	095400	84928342	1882	1882	1882	1882	100
558	20230814	095300	84740142	1880	1881	1881	1880	2178
559	20230814	095200	80644994	1880	1881	1881	1880	2597
560	20230814	095100	75760613	1895	1895	1895	1895	1
561	20230814	095000	75758718	1880	1880	1880	1880	0
562	20230814	094900	75758718	1880	1887	1887	1880	5000
563	20230814	094800	66343450	1887	1887	1887	1887	0
564	20230814	094700	66343450	1887	1887	1887	1887	0
565	20230814	094600	66343450	1887	1889	1889	1887	1617
566	20230814	094500	63290522	1889	1889	1889	1889	20
567	20230814	094400	63252742	1888	1888	1888	1888	20
568	20230814	094300	63214982	1888	1888	1888	1888	0
569	20230814	094200	63214982	1888	1888	1888	1888	0
570	20230814	094100	63214982	1888	1888	1888	1888	0
571	20230814	094000	63214982	1888	1900	1900	1888	619
572	20230814	093900	62045326	1903	1903	1903	1903	0
573	20230814	093800	62045326	1903	1901	1903	1901	102
574	20230814	093700	61851420	1901	1901	1901	1901	0
575	20230814	093600	61851420	1901	1901	1901	1901	11
576	20230814	093500	61830509	1889	1889	1889	1889	0
577	20230814	093400	61830509	1889	1903	1903	1889	464
578	20230814	093300	60952091	1903	1903	1903	1903	0
579	20230814	093200	60952091	1903	1903	1903	1903	20
580	20230814	093100	60914031	1903	1903	1903	1903	144
581	20230814	093000	60639999	1891	1890	1891	1890	5088
582	20230814	092900	51023606	1890	1890	1890	1890	0
583	20230814	092800	51023606	1890	1890	1890	1889	1135
584	20230814	092700	48878489	1890	1892	1892	1890	953
585	20230814	092600	47077199	1890	1890	1890	1890	0
586	20230814	092500	47077199	1890	1892	1892	1890	900
587	20230814	092400	45375558	1891	1895	1895	1891	930
588	20230814	092300	43615857	1895	1896	1896	1895	100
589	20230814	092200	43426337	1906	1906	1906	1906	0
590	20230814	092100	43426337	1906	1906	1906	1906	0
591	20230814	092000	43426337	1906	1905	1906	1905	200
592	20230814	091900	43045191	1895	1895	1895	1895	49
593	20230814	091800	42952336	1895	1895	1895	1895	400
594	20230814	091700	42194336	1895	1895	1895	1895	0
595	20230814	091600	42194336	1895	1895	1895	1895	0
596	20230814	091500	42194336	1895	1902	1902	1895	1328
597	20230814	091400	39677430	1903	1906	1906	1903	634
598	20230814	091300	38469564	1916	1916	1916	1916	0
599	20230814	091200	38469564	1916	1916	1916	1916	0
600	20230814	091100	38469564	1916	1916	1916	1916	0
601	20230814	091000	38469564	1916	1916	1916	1916	2
602	20230814	090900	38465732	1904	1903	1904	1903	448
603	20230814	090800	37612906	1898	1898	1898	1898	225
604	20230814	090700	37185856	1904	1903	1904	1903	2000
605	20230814	090600	33377921	1903	1899	1903	1898	3097
606	20230814	090500	27495272	1904	1904	1904	1904	1960
607	20230814	090400	23763432	1904	1904	1904	1904	396
608	20230814	090300	23009448	1898	1904	1904	1898	4000
609	20230814	090200	15409312	1905	1905	1905	1905	600
610	20230814	090100	14266312	1905	1908	1908	1905	600
611	20230814	090000	13122466	1909	1909	1909	1909	6874