KissMeData/023790/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	185900	21301537	1863	1863	1863	1863	7
3	20230810	185800	21301537	1863	1863	1863	1863	0
4	20230810	185700	21301537	1863	1863	1863	1863	0
5	20230810	185600	21301537	1863	1863	1863	1863	0
6	20230810	185500	21301537	1863	1863	1863	1863	0
7	20230810	185400	21301537	1863	1863	1863	1863	0
8	20230810	185300	21301537	1863	1863	1863	1863	0
9	20230810	185200	21301537	1863	1863	1863	1863	0
10	20230810	185100	21301537	1863	1863	1863	1863	0
11	20230810	185000	21301537	1863	1863	1863	1863	0
12	20230810	184900	21301537	1863	1863	1863	1863	0
13	20230810	184800	21301537	1863	1863	1863	1863	0
14	20230810	184700	21301537	1863	1863	1863	1863	0
15	20230810	184600	21301537	1863	1863	1863	1863	0
16	20230810	184500	21301537	1863	1863	1863	1863	0
17	20230810	184400	21301537	1863	1863	1863	1863	0
18	20230810	184300	21301537	1863	1863	1863	1863	0
19	20230810	184200	21301537	1863	1863	1863	1863	0
20	20230810	184100	21301537	1863	1863	1863	1863	0
21	20230810	184000	21301537	1863	1863	1863	1863	0
22	20230810	183900	21301537	1863	1863	1863	1863	0
23	20230810	183800	21301537	1863	1863	1863	1863	0
24	20230810	183700	21301537	1863	1863	1863	1863	0
25	20230810	183600	21301537	1863	1863	1863	1863	0
26	20230810	183500	21301537	1863	1863	1863	1863	0
27	20230810	183400	21301537	1863	1863	1863	1863	0
28	20230810	183300	21301537	1863	1863	1863	1863	0
29	20230810	183200	21301537	1863	1863	1863	1863	0
30	20230810	183100	21301537	1863	1863	1863	1863	0
31	20230810	183000	21301537	1863	1863	1863	1863	0
32	20230810	182900	21301537	1863	1863	1863	1863	7
33	20230810	182800	21301537	1863	1863	1863	1863	0
34	20230810	182700	21301537	1863	1863	1863	1863	0
35	20230810	182600	21301537	1863	1863	1863	1863	0
36	20230810	182500	21301537	1863	1863	1863	1863	0
37	20230810	182400	21301537	1863	1863	1863	1863	0
38	20230810	182300	21301537	1863	1863	1863	1863	0
39	20230810	182200	21301537	1863	1863	1863	1863	0
40	20230810	182100	21301537	1863	1863	1863	1863	0
41	20230810	182000	21301537	1863	1863	1863	1863	0
42	20230810	181900	21301537	1863	1863	1863	1863	0
43	20230810	181800	21301537	1863	1863	1863	1863	0
44	20230810	181700	21301537	1863	1863	1863	1863	0
45	20230810	181600	21301537	1863	1863	1863	1863	0
46	20230810	181500	21301537	1863	1863	1863	1863	0
47	20230810	181400	21301537	1863	1863	1863	1863	0
48	20230810	181300	21301537	1863	1863	1863	1863	0
49	20230810	181200	21301537	1863	1863	1863	1863	0
50	20230810	181100	21301537	1863	1863	1863	1863	0
51	20230810	181000	21301537	1863	1863	1863	1863	0
52	20230810	180900	21301537	1863	1863	1863	1863	0
53	20230810	180800	21301537	1863	1863	1863	1863	0
54	20230810	180700	21301537	1863	1863	1863	1863	0
55	20230810	180600	21301537	1863	1863	1863	1863	0
56	20230810	180500	21301537	1863	1863	1863	1863	0
57	20230810	180400	21301537	1863	1863	1863	1863	0
58	20230810	180300	21301537	1863	1863	1863	1863	0
59	20230810	180200	21301537	1863	1863	1863	1863	0
60	20230810	180100	21301537	1863	1863	1863	1863	0
61	20230810	180000	21301537	1863	1863	1863	1863	0
62	20230810	175900	21301537	1863	1863	1863	1863	7
63	20230810	175800	21301537	1863	1863	1863	1863	0
64	20230810	175700	21301537	1863	1863	1863	1863	0
65	20230810	175600	21301537	1863	1863	1863	1863	0
66	20230810	175500	21301537	1863	1863	1863	1863	0
67	20230810	175400	21301537	1863	1863	1863	1863	0
68	20230810	175300	21301537	1863	1863	1863	1863	0
69	20230810	175200	21301537	1863	1863	1863	1863	0
70	20230810	175100	21301537	1863	1863	1863	1863	0
71	20230810	175000	21301537	1863	1863	1863	1863	0
72	20230810	174900	21301537	1863	1863	1863	1863	0
73	20230810	174800	21301537	1863	1863	1863	1863	0
74	20230810	174700	21301537	1863	1863	1863	1863	0
75	20230810	174600	21301537	1863	1863	1863	1863	0
76	20230810	174500	21301537	1863	1863	1863	1863	0
77	20230810	174400	21301537	1863	1863	1863	1863	0
78	20230810	174300	21301537	1863	1863	1863	1863	0
79	20230810	174200	21301537	1863	1863	1863	1863	0
80	20230810	174100	21301537	1863	1863	1863	1863	0
81	20230810	174000	21301537	1863	1863	1863	1863	0
82	20230810	173900	21301537	1863	1863	1863	1863	0
83	20230810	173800	21301537	1863	1863	1863	1863	0
84	20230810	173700	21301537	1863	1863	1863	1863	0
85	20230810	173600	21301537	1863	1863	1863	1863	0
86	20230810	173500	21301537	1863	1863	1863	1863	0
87	20230810	173400	21301537	1863	1863	1863	1863	0
88	20230810	173300	21301537	1863	1863	1863	1863	0
89	20230810	173200	21301537	1863	1863	1863	1863	0
90	20230810	173100	21301537	1863	1863	1863	1863	0
91	20230810	173000	21301537	1863	1863	1863	1863	0
92	20230810	172900	21301537	1863	1863	1863	1863	7
93	20230810	172800	21301537	1863	1863	1863	1863	0
94	20230810	172700	21301537	1863	1863	1863	1863	0
95	20230810	172600	21301537	1863	1863	1863	1863	0
96	20230810	172500	21301537	1863	1863	1863	1863	0
97	20230810	172400	21301537	1863	1863	1863	1863	0
98	20230810	172300	21301537	1863	1863	1863	1863	0
99	20230810	172200	21301537	1863	1863	1863	1863	0
100	20230810	172100	21301537	1863	1863	1863	1863	0
101	20230810	172000	21301537	1863	1863	1863	1863	0
102	20230810	171900	21301537	1863	1863	1863	1863	0
103	20230810	171800	21301537	1863	1863	1863	1863	0
104	20230810	171700	21301537	1863	1863	1863	1863	0
105	20230810	171600	21301537	1863	1863	1863	1863	0
106	20230810	171500	21301537	1863	1863	1863	1863	0
107	20230810	171400	21301537	1863	1863	1863	1863	0
108	20230810	171300	21301537	1863	1863	1863	1863	0
109	20230810	171200	21301537	1863	1863	1863	1863	0
110	20230810	171100	21301537	1863	1863	1863	1863	0
111	20230810	171000	21301537	1863	1863	1863	1863	0
112	20230810	170900	21301537	1863	1863	1863	1863	0
113	20230810	170800	21301537	1863	1863	1863	1863	0
114	20230810	170700	21301537	1863	1863	1863	1863	0
115	20230810	170600	21301537	1863	1863	1863	1863	0
116	20230810	170500	21301537	1863	1863	1863	1863	0
117	20230810	170400	21301537	1863	1863	1863	1863	0
118	20230810	170300	21301537	1863	1863	1863	1863	0
119	20230810	170200	21301537	1863	1863	1863	1863	0
120	20230810	170100	21301537	1863	1863	1863	1863	0
121	20230810	170000	21301537	1863	1863	1863	1863	0
122	20230810	165900	21301537	1863	1863	1863	1863	7
123	20230810	165800	21301537	1863	1863	1863	1863	0
124	20230810	165700	21301537	1863	1863	1863	1863	0
125	20230810	165600	21301537	1863	1863	1863	1863	0
126	20230810	165500	21301537	1863	1863	1863	1863	0
127	20230810	165400	21301537	1863	1863	1863	1863	0
128	20230810	165300	21301537	1863	1863	1863	1863	0
129	20230810	165200	21301537	1863	1863	1863	1863	0
130	20230810	165100	21301537	1863	1863	1863	1863	0
131	20230810	165000	21301537	1863	1863	1863	1863	0
132	20230810	164900	21301537	1863	1863	1863	1863	0
133	20230810	164800	21301537	1863	1863	1863	1863	0
134	20230810	164700	21301537	1863	1863	1863	1863	0
135	20230810	164600	21301537	1863	1863	1863	1863	0
136	20230810	164500	21301537	1863	1863	1863	1863	0
137	20230810	164400	21301537	1863	1863	1863	1863	0
138	20230810	164300	21301537	1863	1863	1863	1863	0
139	20230810	164200	21301537	1863	1863	1863	1863	0
140	20230810	164100	21301537	1863	1863	1863	1863	0
141	20230810	164000	21301537	1863	1863	1863	1863	0
142	20230810	163900	21301537	1863	1863	1863	1863	0
143	20230810	163800	21301537	1863	1863	1863	1863	0
144	20230810	163700	21301537	1863	1863	1863	1863	0
145	20230810	163600	21301537	1863	1863	1863	1863	0
146	20230810	163500	21301537	1863	1863	1863	1863	0
147	20230810	163400	21301537	1863	1863	1863	1863	0
148	20230810	163300	21301537	1863	1863	1863	1863	0
149	20230810	163200	21301537	1863	1863	1863	1863	0
150	20230810	163100	21301537	1863	1863	1863	1863	0
151	20230810	163000	21301537	1863	1863	1863	1863	0
152	20230810	162900	21301537	1863	1863	1863	1863	7
153	20230810	162800	21301537	1863	1863	1863	1863	0
154	20230810	162700	21301537	1863	1863	1863	1863	0
155	20230810	162600	21301537	1863	1863	1863	1863	0
156	20230810	162500	21301537	1863	1863	1863	1863	0
157	20230810	162400	21301537	1863	1863	1863	1863	0
158	20230810	162300	21301537	1863	1863	1863	1863	0
159	20230810	162200	21301537	1863	1863	1863	1863	0
160	20230810	162100	21301537	1863	1863	1863	1863	0
161	20230810	162000	21301537	1863	1863	1863	1863	0
162	20230810	161900	21301537	1863	1863	1863	1863	0
163	20230810	161800	21301537	1863	1863	1863	1863	0
164	20230810	161700	21301537	1863	1863	1863	1863	0
165	20230810	161600	21301537	1863	1863	1863	1863	0
166	20230810	161500	21301537	1863	1863	1863	1863	0
167	20230810	161400	21301537	1863	1863	1863	1863	0
168	20230810	161300	21301537	1863	1863	1863	1863	0
169	20230810	161200	21301537	1863	1863	1863	1863	0
170	20230810	161100	21301537	1863	1863	1863	1863	0
171	20230810	161000	21301537	1863	1863	1863	1863	0
172	20230810	160900	21301537	1863	1863	1863	1863	0
173	20230810	160800	21301537	1863	1863	1863	1863	0
174	20230810	160700	21301537	1863	1863	1863	1863	0
175	20230810	160600	21301537	1863	1863	1863	1863	0
176	20230810	160500	21301537	1863	1863	1863	1863	0
177	20230810	160400	21301537	1863	1863	1863	1863	0
178	20230810	160300	21301537	1863	1863	1863	1863	0
179	20230810	160200	21301537	1863	1863	1863	1863	0
180	20230810	160100	21301537	1863	1863	1863	1863	0
181	20230810	160000	21301537	1863	1863	1863	1863	0
182	20230810	155900	21301537	1863	1863	1863	1863	7
183	20230810	155800	21301537	1863	1863	1863	1863	0
184	20230810	155700	21301537	1863	1863	1863	1863	0
185	20230810	155600	21301537	1863	1863	1863	1863	0
186	20230810	155500	21301537	1863	1863	1863	1863	0
187	20230810	155400	21301537	1863	1863	1863	1863	0
188	20230810	155300	21301537	1863	1863	1863	1863	0
189	20230810	155200	21301537	1863	1863	1863	1863	0
190	20230810	155100	21301537	1863	1863	1863	1863	0
191	20230810	155000	21301537	1863	1863	1863	1863	0
192	20230810	154900	21301537	1863	1863	1863	1863	0
193	20230810	154800	21301537	1863	1863	1863	1863	0
194	20230810	154700	21301537	1863	1863	1863	1863	0
195	20230810	154600	21301537	1863	1863	1863	1863	0
196	20230810	154500	21301537	1863	1863	1863	1863	0
197	20230810	154400	21301537	1863	1863	1863	1863	0
198	20230810	154300	21301537	1863	1863	1863	1863	0
199	20230810	154200	21301537	1863	1863	1863	1863	0
200	20230810	154100	21301537	1863	1863	1863	1863	0
201	20230810	154000	21301537	1863	1863	1863	1863	0
202	20230810	153900	21301537	1863	1863	1863	1863	0
203	20230810	153800	21301537	1863	1863	1863	1863	0
204	20230810	153700	21301537	1863	1863	1863	1863	0
205	20230810	153600	21301537	1863	1863	1863	1863	0
206	20230810	153500	21301537	1863	1863	1863	1863	0
207	20230810	153400	21301537	1863	1863	1863	1863	0
208	20230810	153300	21301537	1863	1863	1863	1863	0
209	20230810	153200	21301537	1863	1863	1863	1863	0
210	20230810	153100	21301537	1863	1863	1863	1863	0
211	20230810	153000	21301537	1863	1863	1863	1863	7
212	20230810	152900	21288496	1857	1857	1857	1857	0
213	20230810	152800	21288496	1857	1857	1857	1857	0
214	20230810	152700	21288496	1857	1857	1857	1857	0
215	20230810	152600	21288496	1857	1857	1857	1857	0
216	20230810	152500	21288496	1857	1857	1857	1857	0
217	20230810	152400	21288496	1857	1857	1857	1857	0
218	20230810	152300	21288496	1857	1857	1857	1857	0
219	20230810	152200	21288496	1857	1857	1857	1857	0
220	20230810	152100	21288496	1857	1857	1857	1857	0
221	20230810	152000	21288496	1857	1857	1857	1857	0
222	20230810	151900	21288496	1857	1857	1857	1857	0
223	20230810	151800	21288496	1857	1858	1858	1857	300
224	20230810	151700	20731270	1863	1863	1863	1863	0
225	20230810	151600	20731270	1863	1863	1863	1863	0
226	20230810	151500	20731270	1863	1863	1863	1863	0
227	20230810	151400	20731270	1863	1863	1863	1863	50
228	20230810	151300	20638120	1862	1862	1862	1862	0
229	20230810	151200	20638120	1862	1862	1862	1862	0
230	20230810	151100	20638120	1862	1862	1862	1862	0
231	20230810	151000	20638120	1862	1862	1862	1862	0
232	20230810	150900	20638120	1862	1862	1862	1862	100
233	20230810	150800	20451920	1863	1863	1863	1863	0
234	20230810	150700	20451920	1863	1863	1863	1863	0
235	20230810	150600	20451920	1863	1863	1863	1863	0
236	20230810	150500	20451920	1863	1863	1863	1863	10
237	20230810	150400	20433290	1862	1862	1862	1862	100
238	20230810	150300	20247090	1862	1862	1862	1862	0
239	20230810	150200	20247090	1862	1862	1862	1862	1
240	20230810	150100	20245228	1862	1862	1862	1862	0
241	20230810	150000	20245228	1862	1862	1862	1862	0
242	20230810	145900	20245228	1862	1862	1862	1862	0
243	20230810	145800	20245228	1862	1862	1862	1862	0
244	20230810	145700	20245228	1862	1862	1862	1862	0
245	20230810	145600	20245228	1862	1862	1862	1862	0
246	20230810	145500	20245228	1862	1862	1862	1862	0
247	20230810	145400	20245228	1862	1862	1862	1862	0
248	20230810	145300	20245228	1862	1858	1862	1858	3
249	20230810	145200	20239646	1858	1858	1858	1858	0
250	20230810	145100	20239646	1858	1858	1858	1858	1
251	20230810	145000	20237788	1861	1861	1861	1861	46
252	20230810	144900	20152182	1858	1858	1858	1858	2
253	20230810	144800	20148466	1858	1858	1858	1858	0
254	20230810	144700	20148466	1858	1858	1858	1858	0
255	20230810	144600	20148466	1858	1858	1858	1858	0
256	20230810	144500	20148466	1858	1858	1858	1858	0
257	20230810	144400	20148466	1858	1858	1858	1858	0
258	20230810	144300	20148466	1858	1858	1858	1858	50
259	20230810	144200	20055566	1859	1859	1859	1859	0
260	20230810	144100	20055566	1859	1859	1859	1859	0
261	20230810	144000	20055566	1859	1859	1859	1859	0
262	20230810	143900	20055566	1859	1859	1859	1859	41
263	20230810	143800	19979347	1860	1860	1860	1860	9
264	20230810	143700	19962607	1863	1863	1863	1863	1
265	20230810	143600	19960744	1862	1861	1862	1861	2
266	20230810	143500	19957021	1860	1860	1860	1860	0
267	20230810	143400	19957021	1860	1860	1860	1860	0
268	20230810	143300	19957021	1860	1860	1860	1860	0
269	20230810	143200	19957021	1860	1860	1860	1860	0
270	20230810	143100	19957021	1860	1860	1860	1860	1
271	20230810	143000	19955161	1865	1865	1865	1865	0
272	20230810	142900	19955161	1865	1865	1865	1865	0
273	20230810	142800	19955161	1865	1865	1865	1865	0
274	20230810	142700	19955161	1865	1865	1865	1865	0
275	20230810	142600	19955161	1865	1865	1865	1865	0
276	20230810	142500	19955161	1865	1865	1865	1865	0
277	20230810	142400	19955161	1865	1865	1865	1865	0
278	20230810	142300	19955161	1865	1865	1865	1865	0
279	20230810	142200	19955161	1865	1865	1865	1865	0
280	20230810	142100	19955161	1865	1865	1865	1865	0
281	20230810	142000	19955161	1865	1860	1865	1860	100
282	20230810	141900	19768666	1865	1865	1865	1865	0
283	20230810	141800	19768666	1865	1865	1865	1865	0
284	20230810	141700	19768666	1865	1865	1865	1865	0
285	20230810	141600	19768666	1865	1860	1865	1860	30
286	20230810	141500	19712721	1860	1860	1860	1860	1
287	20230810	141400	19710861	1864	1864	1864	1864	0
288	20230810	141300	19710861	1864	1864	1864	1864	0
289	20230810	141200	19710861	1864	1864	1864	1864	0
290	20230810	141100	19710861	1864	1864	1864	1864	0
291	20230810	141000	19710861	1864	1864	1864	1864	0
292	20230810	140900	19710861	1864	1864	1864	1864	0
293	20230810	140800	19710861	1864	1864	1864	1864	0
294	20230810	140700	19710861	1864	1864	1864	1864	0
295	20230810	140600	19710861	1864	1864	1864	1864	0
296	20230810	140500	19710861	1864	1864	1864	1864	0
297	20230810	140400	19710861	1864	1864	1864	1864	0
298	20230810	140300	19710861	1864	1860	1864	1860	3
299	20230810	140200	19705277	1865	1865	1865	1865	0
300	20230810	140100	19705277	1865	1865	1865	1865	0
301	20230810	140000	19705277	1865	1860	1865	1860	5
302	20230810	135900	19695957	1861	1861	1861	1861	0
303	20230810	135800	19695957	1861	1861	1861	1861	0
304	20230810	135700	19695957	1861	1861	1861	1861	0
305	20230810	135600	19695957	1861	1860	1861	1860	2
306	20230810	135500	19692236	1860	1860	1860	1860	2
307	20230810	135400	19688516	1860	1860	1860	1860	0
308	20230810	135300	19688516	1860	1860	1860	1860	0
309	20230810	135200	19688516	1860	1860	1860	1860	0
310	20230810	135100	19688516	1860	1860	1860	1860	0
311	20230810	135000	19688516	1860	1860	1860	1860	0
312	20230810	134900	19688516	1860	1860	1860	1860	1
313	20230810	134800	19686656	1859	1859	1859	1859	0
314	20230810	134700	19686656	1859	1859	1859	1859	0
315	20230810	134600	19686656	1859	1859	1859	1859	0
316	20230810	134500	19686656	1859	1859	1859	1859	0
317	20230810	134400	19686656	1859	1859	1859	1859	0
318	20230810	134300	19686656	1859	1859	1859	1859	0
319	20230810	134200	19686656	1859	1859	1859	1859	0
320	20230810	134100	19686656	1859	1859	1859	1859	0
321	20230810	134000	19686656	1859	1859	1859	1859	0
322	20230810	133900	19686656	1859	1859	1859	1859	0
323	20230810	133800	19686656	1859	1859	1859	1859	0
324	20230810	133700	19686656	1859	1859	1859	1859	0
325	20230810	133600	19686656	1859	1859	1859	1859	0
326	20230810	133500	19686656	1859	1859	1859	1859	0
327	20230810	133400	19686656	1859	1859	1859	1859	0
328	20230810	133300	19686656	1859	1859	1859	1859	0
329	20230810	133200	19686656	1859	1859	1859	1859	0
330	20230810	133100	19686656	1859	1859	1859	1859	0
331	20230810	133000	19686656	1859	1859	1859	1859	0
332	20230810	132900	19686656	1859	1859	1859	1859	0
333	20230810	132800	19686656	1859	1859	1859	1859	0
334	20230810	132700	19686656	1859	1859	1859	1859	0
335	20230810	132600	19686656	1859	1859	1859	1859	0
336	20230810	132500	19686656	1859	1859	1859	1859	0
337	20230810	132400	19686656	1859	1859	1859	1859	0
338	20230810	132300	19686656	1859	1859	1859	1859	0
339	20230810	132200	19686656	1859	1859	1859	1859	0
340	20230810	132100	19686656	1859	1859	1859	1859	0
341	20230810	132000	19686656	1859	1858	1859	1858	2
342	20230810	131900	19682939	1858	1858	1858	1858	0
343	20230810	131800	19682939	1858	1858	1858	1858	0
344	20230810	131700	19682939	1858	1858	1858	1858	0
345	20230810	131600	19682939	1858	1858	1858	1858	50
346	20230810	131500	19590039	1860	1860	1860	1860	0
347	20230810	131400	19590039	1860	1860	1860	1860	48
348	20230810	131300	19500759	1865	1865	1865	1865	0
349	20230810	131200	19500759	1865	1865	1865	1865	0
350	20230810	131100	19500759	1865	1865	1865	1865	0
351	20230810	131000	19500759	1865	1861	1865	1861	72
352	20230810	130900	19366526	1865	1865	1865	1865	0
353	20230810	130800	19366526	1865	1865	1865	1865	0
354	20230810	130700	19366526	1865	1865	1865	1865	0
355	20230810	130600	19366526	1865	1865	1865	1865	0
356	20230810	130500	19366526	1865	1865	1865	1865	0
357	20230810	130400	19366526	1865	1865	1865	1865	0
358	20230810	130300	19366526	1865	1865	1865	1865	0
359	20230810	130200	19366526	1865	1865	1865	1865	0
360	20230810	130100	19366526	1865	1865	1865	1865	0
361	20230810	130000	19366526	1865	1865	1865	1865	0
362	20230810	125900	19366526	1865	1861	1865	1861	4
363	20230810	125800	19359070	1870	1870	1870	1870	0
364	20230810	125700	19359070	1870	1870	1870	1870	0
365	20230810	125600	19359070	1870	1870	1870	1870	0
366	20230810	125500	19359070	1870	1870	1870	1870	0
367	20230810	125400	19359070	1870	1870	1870	1870	0
368	20230810	125300	19359070	1870	1870	1870	1870	0
369	20230810	125200	19359070	1870	1870	1870	1870	0
370	20230810	125100	19359070	1870	1870	1870	1870	0
371	20230810	125000	19359070	1870	1870	1870	1870	84
372	20230810	124900	19201990	1869	1869	1869	1869	1
373	20230810	124800	19200121	1868	1865	1868	1865	2
374	20230810	124700	19196388	1867	1866	1867	1866	2
375	20230810	124600	19192655	1865	1864	1865	1864	2
376	20230810	124500	19188926	1863	1863	1863	1863	2
377	20230810	124400	19185200	1861	1861	1861	1861	1
378	20230810	124300	19183339	1864	1861	1864	1861	3
379	20230810	124200	19177751	1860	1860	1860	1860	0
380	20230810	124100	19177751	1860	1860	1860	1860	0
381	20230810	124000	19177751	1860	1860	1860	1860	0
382	20230810	123900	19177751	1860	1860	1860	1860	0
383	20230810	123800	19177751	1860	1860	1860	1860	0
384	20230810	123700	19177751	1860	1860	1860	1860	1
385	20230810	123600	19175891	1860	1860	1860	1860	1
386	20230810	123500	19174031	1859	1859	1859	1859	0
387	20230810	123400	19174031	1859	1859	1859	1859	0
388	20230810	123300	19174031	1859	1859	1859	1859	0
389	20230810	123200	19174031	1859	1859	1859	1859	1
390	20230810	123100	19172172	1859	1859	1859	1859	0
391	20230810	123000	19172172	1859	1859	1859	1859	0
392	20230810	122900	19172172	1859	1859	1859	1859	0
393	20230810	122800	19172172	1859	1859	1859	1859	1
394	20230810	122700	19170313	1874	1874	1874	1874	0
395	20230810	122600	19170313	1874	1874	1874	1874	0
396	20230810	122500	19170313	1874	1874	1874	1874	50
397	20230810	122400	19076613	1859	1859	1859	1859	0
398	20230810	122300	19076613	1859	1859	1859	1859	0
399	20230810	122200	19076613	1859	1859	1859	1859	0
400	20230810	122100	19076613	1859	1859	1859	1859	1
401	20230810	122000	19074754	1859	1859	1875	1859	9
402	20230810	121900	19057991	1874	1859	1874	1859	10
403	20230810	121800	19039371	1874	1858	1874	1858	51
404	20230810	121700	18943813	1858	1858	1858	1858	4
405	20230810	121600	18936381	1858	1858	1858	1858	4
406	20230810	121500	18928949	1858	1858	1858	1858	9
407	20230810	121400	18912227	1858	1858	1858	1858	8
408	20230810	121300	18897363	1858	1858	1858	1858	3
409	20230810	121200	18891789	1874	1874	1874	1874	0
410	20230810	121100	18891789	1874	1874	1874	1874	0
411	20230810	121000	18891789	1874	1874	1874	1874	0
412	20230810	120900	18891789	1874	1874	1874	1874	0
413	20230810	120800	18891789	1874	1874	1874	1874	0
414	20230810	120700	18891789	1874	1874	1874	1874	0
415	20230810	120600	18891789	1874	1874	1874	1874	0
416	20230810	120500	18891789	1874	1874	1874	1874	0
417	20230810	120400	18891789	1874	1874	1874	1874	0
418	20230810	120300	18891789	1874	1874	1874	1874	0
419	20230810	120200	18891789	1874	1874	1874	1874	0
420	20230810	120100	18891789	1874	1874	1874	1874	0
421	20230810	120000	18891789	1874	1874	1874	1874	0
422	20230810	115900	18891789	1874	1874	1874	1874	0
423	20230810	115800	18891789	1874	1874	1874	1874	0
424	20230810	115700	18891789	1874	1874	1874	1874	0
425	20230810	115600	18891789	1874	1874	1874	1874	0
426	20230810	115500	18891789	1874	1874	1874	1874	0
427	20230810	115400	18891789	1874	1874	1874	1874	0
428	20230810	115300	18891789	1874	1857	1874	1857	2
429	20230810	115200	18888058	1857	1857	1857	1857	0
430	20230810	115100	18888058	1857	1857	1857	1857	0
431	20230810	115000	18888058	1857	1857	1857	1857	0
432	20230810	114900	18888058	1857	1857	1857	1857	0
433	20230810	114800	18888058	1857	1857	1857	1857	0
434	20230810	114700	18888058	1857	1857	1857	1857	0
435	20230810	114600	18888058	1857	1857	1857	1857	0
436	20230810	114500	18888058	1857	1857	1857	1857	0
437	20230810	114400	18888058	1857	1857	1857	1857	0
438	20230810	114300	18888058	1857	1857	1857	1857	0
439	20230810	114200	18888058	1857	1857	1857	1857	0
440	20230810	114100	18888058	1857	1857	1857	1857	0
441	20230810	114000	18888058	1857	1857	1857	1857	7
442	20230810	113900	18875059	1857	1857	1857	1857	8
443	20230810	113800	18860203	1857	1857	1857	1857	5
444	20230810	113700	18850918	1857	1857	1857	1857	1
445	20230810	113600	18849061	1857	1857	1857	1857	0
446	20230810	113500	18849061	1857	1857	1857	1857	1
447	20230810	113400	18847204	1858	1858	1858	1858	0
448	20230810	113300	18847204	1858	1858	1858	1858	0
449	20230810	113200	18847204	1858	1858	1858	1858	0
450	20230810	113100	18847204	1858	1857	1874	1857	4
451	20230810	113000	18839744	1856	1856	1856	1856	0
452	20230810	112900	18839744	1856	1856	1856	1856	0
453	20230810	112800	18839744	1856	1856	1856	1856	0
454	20230810	112700	18839744	1856	1856	1856	1856	0
455	20230810	112600	18839744	1856	1856	1856	1856	0
456	20230810	112500	18839744	1856	1856	1856	1856	0
457	20230810	112400	18839744	1856	1856	1856	1856	0
458	20230810	112300	18839744	1856	1856	1856	1856	0
459	20230810	112200	18839744	1856	1856	1856	1856	0
460	20230810	112100	18839744	1856	1856	1856	1856	0
461	20230810	112000	18839744	1856	1856	1856	1856	0
462	20230810	111900	18839744	1856	1856	1856	1856	0
463	20230810	111800	18839744	1856	1856	1856	1856	0
464	20230810	111700	18839744	1856	1856	1856	1856	1
465	20230810	111600	18837888	1856	1856	1856	1856	0
466	20230810	111500	18837888	1856	1856	1856	1856	0
467	20230810	111400	18837888	1856	1856	1856	1856	0
468	20230810	111300	18837888	1856	1856	1856	1856	0
469	20230810	111200	18837888	1856	1856	1856	1856	0
470	20230810	111100	18837888	1856	1856	1856	1856	0
471	20230810	111000	18837888	1856	1856	1856	1856	0
472	20230810	110900	18837888	1856	1856	1856	1856	1
473	20230810	110800	18836032	1855	1855	1855	1855	0
474	20230810	110700	18836032	1855	1855	1855	1855	0
475	20230810	110600	18836032	1855	1855	1855	1855	0
476	20230810	110500	18836032	1855	1855	1855	1855	0
477	20230810	110400	18836032	1855	1855	1855	1855	0
478	20230810	110300	18836032	1855	1855	1855	1855	0
479	20230810	110200	18836032	1855	1855	1855	1855	0
480	20230810	110100	18836032	1855	1855	1855	1855	0
481	20230810	110000	18836032	1855	1855	1855	1855	0
482	20230810	105900	18836032	1855	1855	1855	1855	0
483	20230810	105800	18836032	1855	1855	1855	1855	0
484	20230810	105700	18836032	1855	1855	1855	1855	0
485	20230810	105600	18836032	1855	1855	1855	1855	1
486	20230810	105500	18834177	1855	1855	1855	1855	0
487	20230810	105400	18834177	1855	1855	1855	1855	0
488	20230810	105300	18834177	1855	1855	1855	1855	0
489	20230810	105200	18834177	1855	1855	1855	1855	0
490	20230810	105100	18834177	1855	1855	1855	1855	0
491	20230810	105000	18834177	1855	1855	1855	1855	0
492	20230810	104900	18834177	1855	1855	1855	1855	0
493	20230810	104800	18834177	1855	1855	1855	1855	0
494	20230810	104700	18834177	1855	1855	1855	1855	0
495	20230810	104600	18834177	1855	1855	1855	1855	0
496	20230810	104500	18834177	1855	1855	1855	1855	0
497	20230810	104400	18834177	1855	1855	1855	1855	0
498	20230810	104300	18834177	1855	1855	1855	1855	0
499	20230810	104200	18834177	1855	1855	1855	1855	0
500	20230810	104100	18834177	1855	1855	1855	1855	0
501	20230810	104000	18834177	1855	1855	1855	1855	0
502	20230810	103900	18834177	1855	1855	1855	1855	0
503	20230810	103800	18834177	1855	1855	1855	1855	0
504	20230810	103700	18834177	1855	1855	1855	1855	0
505	20230810	103600	18834177	1855	1854	1855	1854	53
506	20230810	103500	18735872	1854	1854	1854	1854	0
507	20230810	103400	18735872	1854	1854	1854	1854	0
508	20230810	103300	18735872	1854	1854	1854	1854	0
509	20230810	103200	18735872	1854	1854	1854	1854	0
510	20230810	103100	18735872	1854	1854	1854	1854	9
511	20230810	103000	18719186	1855	1855	1855	1855	9
512	20230810	102900	18702491	1855	1855	1855	1855	0
513	20230810	102800	18702491	1855	1855	1855	1855	0
514	20230810	102700	18702491	1855	1855	1855	1855	0
515	20230810	102600	18702491	1855	1855	1855	1855	0
516	20230810	102500	18702491	1855	1855	1855	1855	0
517	20230810	102400	18702491	1855	1855	1855	1855	1
518	20230810	102300	18700636	1854	1854	1854	1854	1
519	20230810	102200	18698782	1853	1853	1853	1853	0
520	20230810	102100	18698782	1853	1853	1853	1853	0
521	20230810	102000	18698782	1853	1853	1853	1853	0
522	20230810	101900	18698782	1853	1853	1853	1853	0
523	20230810	101800	18698782	1853	1853	1853	1853	0
524	20230810	101700	18698782	1853	1853	1853	1853	1
525	20230810	101600	18696929	1853	1853	1853	1853	0
526	20230810	101500	18696929	1853	1853	1853	1853	0
527	20230810	101400	18696929	1853	1853	1853	1853	1
528	20230810	101300	18695076	1870	1870	1870	1870	0
529	20230810	101200	18695076	1870	1870	1870	1870	0
530	20230810	101100	18695076	1870	1870	1870	1870	0
531	20230810	101000	18695076	1870	1854	1870	1854	2
532	20230810	100900	18691352	1852	1852	1852	1852	4
533	20230810	100800	18683944	1854	1854	1854	1854	62
534	20230810	100700	18568996	1857	1857	1857	1857	1
535	20230810	100600	18567139	1858	1855	1877	1855	6
536	20230810	100500	18555944	1854	1855	1877	1854	17
537	20230810	100400	18524279	1855	1855	1855	1855	20
538	20230810	100300	18487179	1855	1855	1855	1855	1
539	20230810	100200	18485324	1855	1855	1855	1855	0
540	20230810	100100	18485324	1855	1856	1856	1855	2
541	20230810	100000	18481613	1858	1857	1858	1857	2
542	20230810	095900	18477898	1857	1857	1857	1857	0
543	20230810	095800	18477898	1857	1858	1858	1857	2
544	20230810	095700	18474183	1858	1858	1858	1858	0
545	20230810	095600	18474183	1858	1858	1858	1858	0
546	20230810	095500	18474183	1858	1858	1858	1858	0
547	20230810	095400	18474183	1858	1858	1858	1858	0
548	20230810	095300	18474183	1858	1858	1858	1858	0
549	20230810	095200	18474183	1858	1857	1858	1857	2
550	20230810	095100	18470468	1857	1855	1857	1855	6
551	20230810	095000	18459335	1855	1855	1855	1855	1183
552	20230810	094900	16264870	1857	1866	1866	1857	104
553	20230810	094800	16071324	1867	1890	1890	1867	1268
554	20230810	094700	13687628	1893	1851	1922	1849	37
555	20230810	094600	13617298	1854	1861	1861	1854	5
556	20230810	094500	13608008	1877	1845	1877	1845	10
557	20230810	094400	13589378	1850	1845	1850	1845	37
558	20230810	094300	13521108	1844	1844	1844	1844	0
559	20230810	094200	13521108	1844	1843	1844	1843	2
560	20230810	094100	13517421	1843	1843	1843	1843	0
561	20230810	094000	13517421	1843	1843	1843	1843	0
562	20230810	093900	13517421	1843	1843	1843	1843	0
563	20230810	093800	13517421	1843	1843	1843	1843	3
564	20230810	093700	13511892	1844	1844	1844	1844	1
565	20230810	093600	13510048	1843	1843	1849	1843	5
566	20230810	093500	13500821	1843	1840	1843	1840	6
567	20230810	093400	13489773	1840	1838	1840	1838	8
568	20230810	093300	13475065	1838	1836	1838	1836	6
569	20230810	093200	13464041	1836	1836	1839	1833	1174
570	20230810	093100	11309714	1839	1844	1844	1839	28
571	20230810	093000	11258099	1844	1860	1860	1844	99
572	20230810	092900	11074530	1863	1864	1864	1863	2
573	20230810	092800	11070803	1866	1867	1867	1866	40
574	20230810	092700	10996124	1869	1873	1873	1869	3
575	20230810	092600	10990510	1875	1875	1875	1875	1
576	20230810	092500	10988635	1876	1887	1887	1876	1642
577	20230810	092400	7904263	1890	1890	1890	1890	0
578	20230810	092300	7904263	1890	1890	1890	1890	0
579	20230810	092200	7904263	1890	1890	1890	1890	0
580	20230810	092100	7904263	1890	1890	1890	1890	1
581	20230810	092000	7902373	1891	1900	1900	1891	3462
582	20230810	091900	1345378	1910	1910	1910	1910	0
583	20230810	091800	1345378	1910	1910	1910	1910	0
584	20230810	091700	1345378	1910	1910	1910	1910	0
585	20230810	091600	1345378	1910	1910	1910	1910	0
586	20230810	091500	1345378	1910	1910	1910	1910	0
587	20230810	091400	1345378	1910	1910	1910	1910	0
588	20230810	091300	1345378	1910	1910	1910	1910	5
589	20230810	091200	1335828	1900	1900	1900	1900	61
590	20230810	091100	1219928	1900	1902	1902	1900	100
591	20230810	091000	1029890	1905	1908	1908	1905	31
592	20230810	090900	970745	1908	1908	1908	1908	0
593	20230810	090800	970745	1908	1908	1908	1908	0
594	20230810	090700	970745	1908	1908	1908	1908	1
595	20230810	090600	968837	1926	1926	1926	1926	0
596	20230810	090500	968837	1926	1926	1926	1926	0
597	20230810	090400	968837	1926	1926	1926	1926	0
598	20230810	090300	968837	1926	1911	1926	1911	2
599	20230810	090200	965000	1930	1930	1930	1930	0
600	20230810	090100	965000	1930	1930	1930	1930	0
601	20230810	090000	965000	1930	1930	1930	1930	500