KissMeData/198080/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	200600	29162662	1873	1873	1873	1873	42
3	20230821	200500	29162662	1873	1873	1873	1873	0
4	20230821	200400	29162662	1873	1873	1873	1873	0
5	20230821	200300	29162662	1873	1873	1873	1873	0
6	20230821	200200	29162662	1873	1873	1873	1873	0
7	20230821	200100	29162662	1873	1873	1873	1873	0
8	20230821	200000	29162662	1873	1873	1873	1873	0
9	20230821	195900	29162662	1873	1873	1873	1873	0
10	20230821	195800	29162662	1873	1873	1873	1873	0
11	20230821	195700	29162662	1873	1873	1873	1873	0
12	20230821	195600	29162662	1873	1873	1873	1873	0
13	20230821	195500	29162662	1873	1873	1873	1873	0
14	20230821	195400	29162662	1873	1873	1873	1873	0
15	20230821	195300	29162662	1873	1873	1873	1873	0
16	20230821	195200	29162662	1873	1873	1873	1873	0
17	20230821	195100	29162662	1873	1873	1873	1873	0
18	20230821	195000	29162662	1873	1873	1873	1873	0
19	20230821	194900	29162662	1873	1873	1873	1873	0
20	20230821	194800	29162662	1873	1873	1873	1873	0
21	20230821	194700	29162662	1873	1873	1873	1873	0
22	20230821	194600	29162662	1873	1873	1873	1873	0
23	20230821	194500	29162662	1873	1873	1873	1873	0
24	20230821	194400	29162662	1873	1873	1873	1873	0
25	20230821	194300	29162662	1873	1873	1873	1873	0
26	20230821	194200	29162662	1873	1873	1873	1873	0
27	20230821	194100	29162662	1873	1873	1873	1873	0
28	20230821	194000	29162662	1873	1873	1873	1873	0
29	20230821	193900	29162662	1873	1873	1873	1873	0
30	20230821	193800	29162662	1873	1873	1873	1873	0
31	20230821	193700	29162662	1873	1873	1873	1873	0
32	20230821	193600	29162662	1873	1873	1873	1873	42
33	20230821	193500	29162662	1873	1873	1873	1873	0
34	20230821	193400	29162662	1873	1873	1873	1873	0
35	20230821	193300	29162662	1873	1873	1873	1873	0
36	20230821	193200	29162662	1873	1873	1873	1873	0
37	20230821	193100	29162662	1873	1873	1873	1873	0
38	20230821	193000	29162662	1873	1873	1873	1873	0
39	20230821	192900	29162662	1873	1873	1873	1873	0
40	20230821	192800	29162662	1873	1873	1873	1873	0
41	20230821	192700	29162662	1873	1873	1873	1873	0
42	20230821	192600	29162662	1873	1873	1873	1873	0
43	20230821	192500	29162662	1873	1873	1873	1873	0
44	20230821	192400	29162662	1873	1873	1873	1873	0
45	20230821	192300	29162662	1873	1873	1873	1873	0
46	20230821	192200	29162662	1873	1873	1873	1873	0
47	20230821	192100	29162662	1873	1873	1873	1873	0
48	20230821	192000	29162662	1873	1873	1873	1873	0
49	20230821	191900	29162662	1873	1873	1873	1873	0
50	20230821	191800	29162662	1873	1873	1873	1873	0
51	20230821	191700	29162662	1873	1873	1873	1873	0
52	20230821	191600	29162662	1873	1873	1873	1873	0
53	20230821	191500	29162662	1873	1873	1873	1873	0
54	20230821	191400	29162662	1873	1873	1873	1873	0
55	20230821	191300	29162662	1873	1873	1873	1873	0
56	20230821	191200	29162662	1873	1873	1873	1873	0
57	20230821	191100	29162662	1873	1873	1873	1873	0
58	20230821	191000	29162662	1873	1873	1873	1873	0
59	20230821	190900	29162662	1873	1873	1873	1873	0
60	20230821	190800	29162662	1873	1873	1873	1873	0
61	20230821	190700	29162662	1873	1873	1873	1873	0
62	20230821	190600	29162662	1873	1873	1873	1873	42
63	20230821	190500	29162662	1873	1873	1873	1873	0
64	20230821	190400	29162662	1873	1873	1873	1873	0
65	20230821	190300	29162662	1873	1873	1873	1873	0
66	20230821	190200	29162662	1873	1873	1873	1873	0
67	20230821	190100	29162662	1873	1873	1873	1873	0
68	20230821	190000	29162662	1873	1873	1873	1873	0
69	20230821	185900	29162662	1873	1873	1873	1873	0
70	20230821	185800	29162662	1873	1873	1873	1873	0
71	20230821	185700	29162662	1873	1873	1873	1873	0
72	20230821	185600	29162662	1873	1873	1873	1873	0
73	20230821	185500	29162662	1873	1873	1873	1873	0
74	20230821	185400	29162662	1873	1873	1873	1873	0
75	20230821	185300	29162662	1873	1873	1873	1873	0
76	20230821	185200	29162662	1873	1873	1873	1873	0
77	20230821	185100	29162662	1873	1873	1873	1873	0
78	20230821	185000	29162662	1873	1873	1873	1873	0
79	20230821	184900	29162662	1873	1873	1873	1873	0
80	20230821	184800	29162662	1873	1873	1873	1873	0
81	20230821	184700	29162662	1873	1873	1873	1873	0
82	20230821	184600	29162662	1873	1873	1873	1873	0
83	20230821	184500	29162662	1873	1873	1873	1873	0
84	20230821	184400	29162662	1873	1873	1873	1873	0
85	20230821	184300	29162662	1873	1873	1873	1873	0
86	20230821	184200	29162662	1873	1873	1873	1873	0
87	20230821	184100	29162662	1873	1873	1873	1873	0
88	20230821	184000	29162662	1873	1873	1873	1873	0
89	20230821	183900	29162662	1873	1873	1873	1873	0
90	20230821	183800	29162662	1873	1873	1873	1873	0
91	20230821	183700	29162662	1873	1873	1873	1873	0
92	20230821	183600	29162662	1873	1873	1873	1873	42
93	20230821	183500	29162662	1873	1873	1873	1873	0
94	20230821	183400	29162662	1873	1873	1873	1873	0
95	20230821	183300	29162662	1873	1873	1873	1873	0
96	20230821	183200	29162662	1873	1873	1873	1873	0
97	20230821	183100	29162662	1873	1873	1873	1873	0
98	20230821	183000	29162662	1873	1873	1873	1873	0
99	20230821	182900	29162662	1873	1873	1873	1873	0
100	20230821	182800	29162662	1873	1873	1873	1873	0
101	20230821	182700	29162662	1873	1873	1873	1873	0
102	20230821	182600	29162662	1873	1873	1873	1873	0
103	20230821	182500	29162662	1873	1873	1873	1873	0
104	20230821	182400	29162662	1873	1873	1873	1873	0
105	20230821	182300	29162662	1873	1873	1873	1873	0
106	20230821	182200	29162662	1873	1873	1873	1873	0
107	20230821	182100	29162662	1873	1873	1873	1873	0
108	20230821	182000	29162662	1873	1873	1873	1873	0
109	20230821	181900	29162662	1873	1873	1873	1873	0
110	20230821	181800	29162662	1873	1873	1873	1873	0
111	20230821	181700	29162662	1873	1873	1873	1873	0
112	20230821	181600	29162662	1873	1873	1873	1873	0
113	20230821	181500	29162662	1873	1873	1873	1873	0
114	20230821	181400	29162662	1873	1873	1873	1873	0
115	20230821	181300	29162662	1873	1873	1873	1873	0
116	20230821	181200	29162662	1873	1873	1873	1873	0
117	20230821	181100	29162662	1873	1873	1873	1873	0
118	20230821	181000	29162662	1873	1873	1873	1873	0
119	20230821	180900	29162662	1873	1873	1873	1873	0
120	20230821	180800	29162662	1873	1873	1873	1873	0
121	20230821	180700	29162662	1873	1873	1873	1873	0
122	20230821	180600	29162662	1873	1873	1873	1873	42
123	20230821	180500	29162662	1873	1873	1873	1873	0
124	20230821	180400	29162662	1873	1873	1873	1873	0
125	20230821	180300	29162662	1873	1873	1873	1873	0
126	20230821	180200	29162662	1873	1873	1873	1873	0
127	20230821	180100	29162662	1873	1873	1873	1873	0
128	20230821	180000	29162662	1873	1873	1873	1873	0
129	20230821	175900	29162662	1873	1873	1873	1873	0
130	20230821	175800	29162662	1873	1873	1873	1873	0
131	20230821	175700	29162662	1873	1873	1873	1873	0
132	20230821	175600	29162662	1873	1873	1873	1873	0
133	20230821	175500	29162662	1873	1873	1873	1873	0
134	20230821	175400	29162662	1873	1873	1873	1873	0
135	20230821	175300	29162662	1873	1873	1873	1873	0
136	20230821	175200	29162662	1873	1873	1873	1873	0
137	20230821	175100	29162662	1873	1873	1873	1873	0
138	20230821	175000	29162662	1873	1873	1873	1873	0
139	20230821	174900	29162662	1873	1873	1873	1873	0
140	20230821	174800	29162662	1873	1873	1873	1873	0
141	20230821	174700	29162662	1873	1873	1873	1873	0
142	20230821	174600	29162662	1873	1873	1873	1873	0
143	20230821	174500	29162662	1873	1873	1873	1873	0
144	20230821	174400	29162662	1873	1873	1873	1873	0
145	20230821	174300	29162662	1873	1873	1873	1873	0
146	20230821	174200	29162662	1873	1873	1873	1873	0
147	20230821	174100	29162662	1873	1873	1873	1873	0
148	20230821	174000	29162662	1873	1873	1873	1873	0
149	20230821	173900	29162662	1873	1873	1873	1873	0
150	20230821	173800	29162662	1873	1873	1873	1873	0
151	20230821	173700	29162662	1873	1873	1873	1873	0
152	20230821	173600	29162662	1873	1873	1873	1873	42
153	20230821	173500	29162662	1873	1873	1873	1873	0
154	20230821	173400	29162662	1873	1873	1873	1873	0
155	20230821	173300	29162662	1873	1873	1873	1873	0
156	20230821	173200	29162662	1873	1873	1873	1873	0
157	20230821	173100	29162662	1873	1873	1873	1873	0
158	20230821	173000	29162662	1873	1873	1873	1873	0
159	20230821	172900	29162662	1873	1873	1873	1873	0
160	20230821	172800	29162662	1873	1873	1873	1873	0
161	20230821	172700	29162662	1873	1873	1873	1873	0
162	20230821	172600	29162662	1873	1873	1873	1873	0
163	20230821	172500	29162662	1873	1873	1873	1873	0
164	20230821	172400	29162662	1873	1873	1873	1873	0
165	20230821	172300	29162662	1873	1873	1873	1873	0
166	20230821	172200	29162662	1873	1873	1873	1873	0
167	20230821	172100	29162662	1873	1873	1873	1873	0
168	20230821	172000	29162662	1873	1873	1873	1873	0
169	20230821	171900	29162662	1873	1873	1873	1873	0
170	20230821	171800	29162662	1873	1873	1873	1873	0
171	20230821	171700	29162662	1873	1873	1873	1873	0
172	20230821	171600	29162662	1873	1873	1873	1873	0
173	20230821	171500	29162662	1873	1873	1873	1873	0
174	20230821	171400	29162662	1873	1873	1873	1873	0
175	20230821	171300	29162662	1873	1873	1873	1873	0
176	20230821	171200	29162662	1873	1873	1873	1873	0
177	20230821	171100	29162662	1873	1873	1873	1873	0
178	20230821	171000	29162662	1873	1873	1873	1873	0
179	20230821	170900	29162662	1873	1873	1873	1873	0
180	20230821	170800	29162662	1873	1873	1873	1873	0
181	20230821	170700	29162662	1873	1873	1873	1873	0
182	20230821	170600	29162662	1873	1873	1873	1873	42
183	20230821	170500	29162662	1873	1873	1873	1873	0
184	20230821	170400	29162662	1873	1873	1873	1873	0
185	20230821	170300	29162662	1873	1873	1873	1873	0
186	20230821	170200	29162662	1873	1873	1873	1873	0
187	20230821	170100	29162662	1873	1873	1873	1873	0
188	20230821	170000	29162662	1873	1873	1873	1873	0
189	20230821	165900	29162662	1873	1873	1873	1873	0
190	20230821	165800	29162662	1873	1873	1873	1873	0
191	20230821	165700	29162662	1873	1873	1873	1873	0
192	20230821	165600	29162662	1873	1873	1873	1873	0
193	20230821	165500	29162662	1873	1873	1873	1873	0
194	20230821	165400	29162662	1873	1873	1873	1873	0
195	20230821	165300	29162662	1873	1873	1873	1873	0
196	20230821	165200	29162662	1873	1873	1873	1873	0
197	20230821	165100	29162662	1873	1873	1873	1873	0
198	20230821	165000	29162662	1873	1873	1873	1873	0
199	20230821	164900	29162662	1873	1873	1873	1873	0
200	20230821	164800	29162662	1873	1873	1873	1873	0
201	20230821	164700	29162662	1873	1873	1873	1873	0
202	20230821	164600	29162662	1873	1873	1873	1873	0
203	20230821	164500	29162662	1873	1873	1873	1873	0
204	20230821	164400	29162662	1873	1873	1873	1873	0
205	20230821	164300	29162662	1873	1873	1873	1873	0
206	20230821	164200	29162662	1873	1873	1873	1873	0
207	20230821	164100	29162662	1873	1873	1873	1873	0
208	20230821	164000	29162662	1873	1873	1873	1873	0
209	20230821	163900	29162662	1873	1873	1873	1873	0
210	20230821	163800	29162662	1873	1873	1873	1873	0
211	20230821	163700	29162662	1873	1873	1873	1873	0
212	20230821	163600	29162662	1873	1873	1873	1873	42
213	20230821	163500	29162662	1873	1873	1873	1873	0
214	20230821	163400	29162662	1873	1873	1873	1873	0
215	20230821	163300	29162662	1873	1873	1873	1873	0
216	20230821	163200	29162662	1873	1873	1873	1873	0
217	20230821	163100	29162662	1873	1873	1873	1873	0
218	20230821	163000	29162662	1873	1873	1873	1873	0
219	20230821	162900	29162662	1873	1873	1873	1873	0
220	20230821	162800	29162662	1873	1873	1873	1873	0
221	20230821	162700	29162662	1873	1873	1873	1873	0
222	20230821	162600	29162662	1873	1873	1873	1873	0
223	20230821	162500	29162662	1873	1873	1873	1873	0
224	20230821	162400	29162662	1873	1873	1873	1873	0
225	20230821	162300	29162662	1873	1873	1873	1873	0
226	20230821	162200	29162662	1873	1873	1873	1873	0
227	20230821	162100	29162662	1873	1873	1873	1873	0
228	20230821	162000	29162662	1873	1873	1873	1873	0
229	20230821	161900	29162662	1873	1873	1873	1873	0
230	20230821	161800	29162662	1873	1873	1873	1873	0
231	20230821	161700	29162662	1873	1873	1873	1873	0
232	20230821	161600	29162662	1873	1873	1873	1873	0
233	20230821	161500	29162662	1873	1873	1873	1873	0
234	20230821	161400	29162662	1873	1873	1873	1873	0
235	20230821	161300	29162662	1873	1873	1873	1873	0
236	20230821	161200	29162662	1873	1873	1873	1873	0
237	20230821	161100	29162662	1873	1873	1873	1873	0
238	20230821	161000	29162662	1873	1873	1873	1873	0
239	20230821	160900	29162662	1873	1873	1873	1873	0
240	20230821	160800	29162662	1873	1873	1873	1873	0
241	20230821	160700	29162662	1873	1873	1873	1873	0
242	20230821	160600	29162662	1873	1873	1873	1873	42
243	20230821	160500	29162662	1873	1873	1873	1873	0
244	20230821	160400	29162662	1873	1873	1873	1873	0
245	20230821	160300	29162662	1873	1873	1873	1873	0
246	20230821	160200	29162662	1873	1873	1873	1873	0
247	20230821	160100	29162662	1873	1873	1873	1873	0
248	20230821	160000	29162662	1873	1873	1873	1873	0
249	20230821	155900	29162662	1873	1873	1873	1873	0
250	20230821	155800	29162662	1873	1873	1873	1873	0
251	20230821	155700	29162662	1873	1873	1873	1873	0
252	20230821	155600	29162662	1873	1873	1873	1873	0
253	20230821	155500	29162662	1873	1873	1873	1873	0
254	20230821	155400	29162662	1873	1873	1873	1873	0
255	20230821	155300	29162662	1873	1873	1873	1873	0
256	20230821	155200	29162662	1873	1873	1873	1873	0
257	20230821	155100	29162662	1873	1873	1873	1873	0
258	20230821	155000	29162662	1873	1873	1873	1873	0
259	20230821	154900	29162662	1873	1873	1873	1873	0
260	20230821	154800	29162662	1873	1873	1873	1873	0
261	20230821	154700	29162662	1873	1873	1873	1873	0
262	20230821	154600	29162662	1873	1873	1873	1873	0
263	20230821	154500	29162662	1873	1873	1873	1873	0
264	20230821	154400	29162662	1873	1873	1873	1873	0
265	20230821	154300	29162662	1873	1873	1873	1873	0
266	20230821	154200	29162662	1873	1873	1873	1873	0
267	20230821	154100	29162662	1873	1873	1873	1873	0
268	20230821	154000	29162662	1873	1873	1873	1873	0
269	20230821	153900	29162662	1873	1873	1873	1873	0
270	20230821	153800	29162662	1873	1873	1873	1873	0
271	20230821	153700	29162662	1873	1873	1873	1873	0
272	20230821	153600	29162662	1873	1873	1873	1873	42
273	20230821	153500	29162662	1873	1873	1873	1873	0
274	20230821	153400	29162662	1873	1873	1873	1873	0
275	20230821	153300	29162662	1873	1873	1873	1873	0
276	20230821	153200	29162662	1873	1873	1873	1873	0
277	20230821	153100	29162662	1873	1873	1873	1873	0
278	20230821	153000	29162662	1873	1873	1873	1873	42
279	20230821	152900	29083996	1872	1872	1872	1872	0
280	20230821	152800	29083996	1872	1872	1872	1872	0
281	20230821	152700	29083996	1872	1872	1872	1872	0
282	20230821	152600	29083996	1872	1872	1872	1872	0
283	20230821	152500	29083996	1872	1872	1872	1872	0
284	20230821	152400	29083996	1872	1872	1872	1872	0
285	20230821	152300	29083996	1872	1872	1872	1872	0
286	20230821	152200	29083996	1872	1872	1872	1872	0
287	20230821	152100	29083996	1872	1872	1872	1872	0
288	20230821	152000	29083996	1872	1872	1872	1872	0
289	20230821	151900	29083996	1872	1872	1872	1865	1202
290	20230821	151800	26842233	1870	1870	1870	1870	0
291	20230821	151700	26842233	1870	1870	1870	1870	0
292	20230821	151600	26842233	1870	1870	1870	1870	38
293	20230821	151500	26771173	1866	1866	1866	1866	400
294	20230821	151400	26024773	1870	1866	1870	1866	4
295	20230821	151300	26017301	1870	1870	1870	1870	0
296	20230821	151200	26017301	1870	1870	1870	1870	201
297	20230821	151100	25641431	1866	1870	1870	1866	66
298	20230821	151000	25518271	1866	1866	1866	1866	0
299	20230821	150900	25518271	1866	1866	1866	1866	0
300	20230821	150800	25518271	1866	1866	1866	1866	0
301	20230821	150700	25518271	1866	1866	1866	1866	54
302	20230821	150600	25417507	1870	1870	1870	1870	0
303	20230821	150500	25417507	1870	1870	1870	1870	0
304	20230821	150400	25417507	1870	1870	1870	1870	0
305	20230821	150300	25417507	1870	1870	1870	1870	1
306	20230821	150200	25415637	1865	1865	1865	1865	0
307	20230821	150100	25415637	1865	1865	1865	1865	54
308	20230821	150000	25314927	1865	1865	1865	1865	0
309	20230821	145900	25314927	1865	1865	1865	1865	0
310	20230821	145800	25314927	1865	1865	1865	1865	0
311	20230821	145700	25314927	1865	1865	1865	1865	0
312	20230821	145600	25314927	1865	1865	1865	1865	0
313	20230821	145500	25314927	1865	1866	1866	1865	55
314	20230821	145400	25212307	1866	1866	1866	1866	10
315	20230821	145300	25193647	1867	1871	1871	1867	1100
316	20230821	145200	23138953	1872	1872	1872	1872	0
317	20230821	145100	23138953	1872	1872	1872	1872	0
318	20230821	145000	23138953	1872	1872	1872	1872	2
319	20230821	144900	23135209	1871	1871	1871	1871	113
320	20230821	144800	22923786	1871	1871	1871	1871	0
321	20230821	144700	22923786	1871	1871	1871	1871	0
322	20230821	144600	22923786	1871	1871	1871	1871	30
323	20230821	144500	22867656	1872	1872	1872	1872	0
324	20230821	144400	22867656	1872	1872	1872	1872	0
325	20230821	144300	22867656	1872	1871	1872	1871	156
326	20230821	144200	22575779	1872	1871	1872	1871	21
327	20230821	144100	22536487	1871	1871	1871	1871	3
328	20230821	144000	22530874	1870	1869	1870	1869	30
329	20230821	143900	22474789	1868	1868	1868	1868	0
330	20230821	143800	22474789	1868	1868	1868	1868	10
331	20230821	143700	22456109	1871	1871	1871	1871	0
332	20230821	143600	22456109	1871	1871	1871	1871	0
333	20230821	143500	22456109	1871	1871	1871	1871	0
334	20230821	143400	22456109	1871	1871	1871	1871	1
335	20230821	143300	22454238	1868	1868	1868	1868	0
336	20230821	143200	22454238	1868	1868	1868	1868	0
337	20230821	143100	22454238	1868	1868	1868	1868	0
338	20230821	143000	22454238	1868	1868	1868	1868	0
339	20230821	142900	22454238	1868	1868	1868	1868	0
340	20230821	142800	22454238	1868	1868	1868	1868	26
341	20230821	142700	22405670	1868	1868	1868	1868	0
342	20230821	142600	22405670	1868	1868	1868	1868	0
343	20230821	142500	22405670	1868	1868	1868	1868	1
344	20230821	142400	22403802	1868	1868	1868	1868	0
345	20230821	142300	22403802	1868	1868	1868	1868	0
346	20230821	142200	22403802	1868	1868	1868	1868	0
347	20230821	142100	22403802	1868	1868	1868	1868	0
348	20230821	142000	22403802	1868	1868	1868	1868	107
349	20230821	141900	22203926	1868	1870	1870	1868	200
350	20230821	141800	21830226	1871	1871	1871	1871	0
351	20230821	141700	21830226	1871	1871	1871	1871	0
352	20230821	141600	21830226	1871	1871	1871	1871	0
353	20230821	141500	21830226	1871	1871	1871	1871	0
354	20230821	141400	21830226	1871	1871	1871	1871	1
355	20230821	141300	21828355	1870	1870	1870	1870	100
356	20230821	141200	21641355	1870	1870	1870	1870	0
357	20230821	141100	21641355	1870	1870	1870	1870	40
358	20230821	141000	21566555	1871	1871	1871	1871	0
359	20230821	140900	21566555	1871	1871	1871	1871	0
360	20230821	140800	21566555	1871	1871	1871	1871	0
361	20230821	140700	21566555	1871	1871	1871	1871	0
362	20230821	140600	21566555	1871	1871	1871	1871	0
363	20230821	140500	21566555	1871	1871	1871	1871	0
364	20230821	140400	21566555	1871	1871	1871	1871	0
365	20230821	140300	21566555	1871	1871	1871	1871	0
366	20230821	140200	21566555	1871	1871	1871	1871	0
367	20230821	140100	21566555	1871	1871	1871	1871	0
368	20230821	140000	21566555	1871	1871	1871	1871	0
369	20230821	135900	21566555	1871	1871	1871	1871	0
370	20230821	135800	21566555	1871	1871	1871	1871	44
371	20230821	135700	21484231	1870	1870	1870	1870	0
372	20230821	135600	21484231	1870	1870	1870	1870	35
373	20230821	135500	21418781	1870	1870	1870	1870	0
374	20230821	135400	21418781	1870	1870	1870	1870	0
375	20230821	135300	21418781	1870	1870	1870	1870	0
376	20230821	135200	21418781	1870	1870	1870	1870	0
377	20230821	135100	21418781	1870	1870	1870	1870	0
378	20230821	135000	21418781	1870	1870	1870	1870	0
379	20230821	134900	21418781	1870	1870	1870	1870	100
380	20230821	134800	21231781	1870	1870	1870	1870	0
381	20230821	134700	21231781	1870	1870	1870	1870	0
382	20230821	134600	21231781	1870	1870	1870	1870	0
383	20230821	134500	21231781	1870	1870	1870	1870	0
384	20230821	134400	21231781	1870	1870	1870	1870	0
385	20230821	134300	21231781	1870	1870	1870	1870	35
386	20230821	134200	21166331	1871	1871	1871	1871	0
387	20230821	134100	21166331	1871	1871	1871	1871	0
388	20230821	134000	21166331	1871	1871	1871	1871	1
389	20230821	133900	21164460	1870	1870	1870	1870	0
390	20230821	133800	21164460	1870	1870	1870	1870	100
391	20230821	133700	20977460	1870	1870	1870	1870	100
392	20230821	133600	20790460	1870	1870	1870	1870	0
393	20230821	133500	20790460	1870	1870	1870	1870	0
394	20230821	133400	20790460	1870	1870	1870	1870	0
395	20230821	133300	20790460	1870	1870	1870	1870	0
396	20230821	133200	20790460	1870	1870	1870	1870	0
397	20230821	133100	20790460	1870	1870	1870	1870	0
398	20230821	133000	20790460	1870	1870	1870	1870	41
399	20230821	132900	20713790	1870	1870	1870	1870	44
400	20230821	132800	20631510	1869	1869	1869	1869	0
401	20230821	132700	20631510	1869	1869	1869	1869	0
402	20230821	132600	20631510	1869	1869	1869	1869	0
403	20230821	132500	20631510	1869	1869	1869	1869	0
404	20230821	132400	20631510	1869	1869	1869	1869	0
405	20230821	132300	20631510	1869	1869	1869	1869	0
406	20230821	132200	20631510	1869	1869	1869	1869	50
407	20230821	132100	20538060	1868	1868	1868	1868	0
408	20230821	132000	20538060	1868	1868	1868	1868	0
409	20230821	131900	20538060	1868	1868	1868	1868	0
410	20230821	131800	20538060	1868	1868	1868	1868	882
411	20230821	131700	18890484	1868	1868	1868	1868	0
412	20230821	131600	18890484	1868	1868	1868	1868	0
413	20230821	131500	18890484	1868	1868	1868	1868	0
414	20230821	131400	18890484	1868	1863	1868	1863	2
415	20230821	131300	18886753	1868	1868	1868	1868	0
416	20230821	131200	18886753	1868	1863	1868	1863	2
417	20230821	131100	18883022	1868	1868	1868	1868	0
418	20230821	131000	18883022	1868	1868	1868	1868	0
419	20230821	130900	18883022	1868	1863	1868	1863	2
420	20230821	130800	18879291	1868	1868	1868	1868	0
421	20230821	130700	18879291	1868	1868	1868	1868	0
422	20230821	130600	18879291	1868	1868	1868	1868	0
423	20230821	130500	18879291	1868	1868	1868	1868	0
424	20230821	130400	18879291	1868	1868	1868	1868	0
425	20230821	130300	18879291	1868	1868	1868	1868	0
426	20230821	130200	18879291	1868	1868	1868	1868	0
427	20230821	130100	18879291	1868	1868	1868	1868	0
428	20230821	130000	18879291	1868	1868	1868	1868	0
429	20230821	125900	18879291	1868	1868	1868	1868	0
430	20230821	125800	18879291	1868	1868	1868	1868	0
431	20230821	125700	18879291	1868	1868	1868	1868	0
432	20230821	125600	18879291	1868	1868	1868	1868	0
433	20230821	125500	18879291	1868	1868	1868	1868	0
434	20230821	125400	18879291	1868	1868	1868	1868	50
435	20230821	125300	18785891	1868	1868	1868	1868	0
436	20230821	125200	18785891	1868	1868	1868	1868	0
437	20230821	125100	18785891	1868	1868	1868	1868	0
438	20230821	125000	18785891	1868	1868	1868	1868	10
439	20230821	124900	18767211	1868	1868	1868	1868	0
440	20230821	124800	18767211	1868	1868	1868	1868	0
441	20230821	124700	18767211	1868	1868	1868	1868	0
442	20230821	124600	18767211	1868	1868	1868	1868	0
443	20230821	124500	18767211	1868	1868	1868	1868	0
444	20230821	124400	18767211	1868	1868	1868	1868	0
445	20230821	124300	18767211	1868	1868	1868	1868	0
446	20230821	124200	18767211	1868	1868	1868	1868	0
447	20230821	124100	18767211	1868	1868	1868	1868	0
448	20230821	124000	18767211	1868	1868	1868	1868	165
449	20230821	123900	18458991	1868	1868	1868	1868	0
450	20230821	123800	18458991	1868	1868	1868	1868	0
451	20230821	123700	18458991	1868	1868	1868	1868	0
452	20230821	123600	18458991	1868	1868	1868	1868	0
453	20230821	123500	18458991	1868	1868	1868	1868	110
454	20230821	123400	18253511	1870	1870	1870	1870	0
455	20230821	123300	18253511	1870	1870	1870	1870	0
456	20230821	123200	18253511	1870	1870	1870	1870	0
457	20230821	123100	18253511	1870	1870	1870	1870	0
458	20230821	123000	18253511	1870	1870	1870	1870	4
459	20230821	122900	18246031	1871	1871	1871	1871	0
460	20230821	122800	18246031	1871	1871	1871	1871	0
461	20230821	122700	18246031	1871	1871	1871	1871	0
462	20230821	122600	18246031	1871	1871	1871	1871	0
463	20230821	122500	18246031	1871	1870	1871	1870	7
464	20230821	122400	18232940	1868	1868	1868	1868	0
465	20230821	122300	18232940	1868	1868	1868	1868	0
466	20230821	122200	18232940	1868	1868	1868	1868	214
467	20230821	122100	17833188	1868	1868	1868	1868	0
468	20230821	122000	17833188	1868	1868	1868	1868	0
469	20230821	121900	17833188	1868	1868	1868	1868	0
470	20230821	121800	17833188	1868	1868	1868	1868	0
471	20230821	121700	17833188	1868	1868	1868	1868	0
472	20230821	121600	17833188	1868	1868	1868	1868	0
473	20230821	121500	17833188	1868	1868	1868	1868	0
474	20230821	121400	17833188	1868	1868	1868	1868	0
475	20230821	121300	17833188	1868	1868	1868	1868	100
476	20230821	121200	17646388	1868	1868	1868	1868	0
477	20230821	121100	17646388	1868	1868	1868	1868	0
478	20230821	121000	17646388	1868	1868	1868	1868	0
479	20230821	120900	17646388	1868	1868	1868	1868	0
480	20230821	120800	17646388	1868	1868	1868	1868	0
481	20230821	120700	17646388	1868	1868	1868	1868	0
482	20230821	120600	17646388	1868	1868	1868	1868	0
483	20230821	120500	17646388	1868	1868	1868	1868	0
484	20230821	120400	17646388	1868	1868	1868	1868	0
485	20230821	120300	17646388	1868	1868	1868	1868	0
486	20230821	120200	17646388	1868	1868	1868	1868	0
487	20230821	120100	17646388	1868	1868	1868	1868	10
488	20230821	120000	17627708	1868	1868	1868	1868	0
489	20230821	115900	17627708	1868	1868	1868	1868	0
490	20230821	115800	17627708	1868	1868	1868	1868	0
491	20230821	115700	17627708	1868	1868	1868	1868	0
492	20230821	115600	17627708	1868	1868	1868	1868	0
493	20230821	115500	17627708	1868	1868	1868	1868	0
494	20230821	115400	17627708	1868	1868	1868	1868	0
495	20230821	115300	17627708	1868	1868	1868	1868	0
496	20230821	115200	17627708	1868	1868	1868	1868	0
497	20230821	115100	17627708	1868	1868	1868	1868	0
498	20230821	115000	17627708	1868	1868	1868	1868	0
499	20230821	114900	17627708	1868	1868	1868	1868	0
500	20230821	114800	17627708	1868	1868	1868	1868	0
501	20230821	114700	17627708	1868	1868	1868	1868	0
502	20230821	114600	17627708	1868	1868	1868	1868	0
503	20230821	114500	17627708	1868	1868	1868	1868	0
504	20230821	114400	17627708	1868	1868	1868	1868	0
505	20230821	114300	17627708	1868	1868	1868	1868	0
506	20230821	114200	17627708	1868	1868	1868	1868	0
507	20230821	114100	17627708	1868	1868	1868	1868	0
508	20230821	114000	17627708	1868	1868	1868	1868	0
509	20230821	113900	17627708	1868	1868	1868	1868	0
510	20230821	113800	17627708	1868	1868	1868	1868	0
511	20230821	113700	17627708	1868	1868	1868	1868	0
512	20230821	113600	17627708	1868	1868	1868	1868	0
513	20230821	113500	17627708	1868	1868	1868	1868	0
514	20230821	113400	17627708	1868	1868	1868	1868	0
515	20230821	113300	17627708	1868	1868	1868	1868	0
516	20230821	113200	17627708	1868	1868	1868	1868	0
517	20230821	113100	17627708	1868	1868	1868	1868	1
518	20230821	113000	17625840	1868	1868	1868	1868	475
519	20230821	112900	16738540	1868	1868	1868	1868	1
520	20230821	112800	16736672	1868	1868	1868	1868	0
521	20230821	112700	16736672	1868	1868	1868	1868	0
522	20230821	112600	16736672	1868	1868	1868	1868	0
523	20230821	112500	16736672	1868	1868	1868	1868	0
524	20230821	112400	16736672	1868	1868	1868	1868	0
525	20230821	112300	16736672	1868	1868	1868	1868	0
526	20230821	112200	16736672	1868	1868	1868	1868	0
527	20230821	112100	16736672	1868	1868	1868	1868	4
528	20230821	112000	16729200	1867	1867	1867	1867	0
529	20230821	111900	16729200	1867	1867	1867	1867	0
530	20230821	111800	16729200	1867	1867	1867	1867	0
531	20230821	111700	16729200	1867	1872	1872	1867	500
532	20230821	111600	15795580	1872	1872	1872	1872	0
533	20230821	111500	15795580	1872	1872	1872	1872	0
534	20230821	111400	15795580	1872	1872	1872	1872	0
535	20230821	111300	15795580	1872	1872	1872	1872	0
536	20230821	111200	15795580	1872	1872	1872	1872	0
537	20230821	111100	15795580	1872	1872	1872	1872	0
538	20230821	111000	15795580	1872	1872	1872	1872	0
539	20230821	110900	15795580	1872	1872	1872	1872	0
540	20230821	110800	15795580	1872	1872	1872	1872	0
541	20230821	110700	15795580	1872	1872	1872	1872	0
542	20230821	110600	15795580	1872	1872	1872	1872	0
543	20230821	110500	15795580	1872	1872	1872	1872	2
544	20230821	110400	15791836	1872	1872	1872	1872	2
545	20230821	110300	15788092	1872	1867	1872	1867	72
546	20230821	110200	15653323	1872	1872	1872	1872	0
547	20230821	110100	15653323	1872	1867	1872	1867	54
548	20230821	110000	15552250	1872	1872	1872	1872	0
549	20230821	105900	15552250	1872	1872	1872	1872	0
550	20230821	105800	15552250	1872	1872	1872	1872	0
551	20230821	105700	15552250	1872	1872	1872	1872	0
552	20230821	105600	15552250	1872	1872	1872	1872	0
553	20230821	105500	15552250	1872	1872	1872	1872	0
554	20230821	105400	15552250	1872	1872	1872	1872	0
555	20230821	105300	15552250	1872	1872	1872	1872	0
556	20230821	105200	15552250	1872	1872	1872	1872	3
557	20230821	105100	15546634	1872	1872	1872	1872	0
558	20230821	105000	15546634	1872	1866	1872	1866	100
559	20230821	104900	15359820	1867	1867	1867	1867	0
560	20230821	104800	15359820	1867	1867	1867	1867	0
561	20230821	104700	15359820	1867	1867	1867	1867	0
562	20230821	104600	15359820	1867	1867	1867	1867	0
563	20230821	104500	15359820	1867	1867	1867	1867	0
564	20230821	104400	15359820	1867	1867	1867	1867	0
565	20230821	104300	15359820	1867	1867	1867	1867	0
566	20230821	104200	15359820	1867	1867	1867	1867	0
567	20230821	104100	15359820	1867	1867	1867	1867	0
568	20230821	104000	15359820	1867	1867	1867	1867	0
569	20230821	103900	15359820	1867	1867	1867	1867	1
570	20230821	103800	15357953	1868	1868	1868	1866	32
571	20230821	103700	15298181	1867	1867	1867	1867	0
572	20230821	103600	15298181	1867	1863	1867	1863	19
573	20230821	103500	15262722	1867	1868	1868	1867	77
574	20230821	103400	15118888	1868	1868	1868	1868	0
575	20230821	103300	15118888	1868	1868	1868	1868	125
576	20230821	103200	14885388	1865	1865	1865	1865	2
577	20230821	103100	14881658	1868	1868	1868	1868	2
578	20230821	103000	14877922	1861	1861	1861	1861	869
579	20230821	102900	13260713	1861	1861	1861	1861	0
580	20230821	102800	13260713	1861	1861	1861	1861	0
581	20230821	102700	13260713	1861	1861	1861	1861	87
582	20230821	102600	13098806	1872	1872	1872	1872	0
583	20230821	102500	13098806	1872	1872	1872	1872	0
584	20230821	102400	13098806	1872	1872	1872	1872	0
585	20230821	102300	13098806	1872	1872	1872	1872	0
586	20230821	102200	13098806	1872	1872	1872	1872	0
587	20230821	102100	13098806	1872	1872	1872	1872	0
588	20230821	102000	13098806	1872	1872	1872	1872	0
589	20230821	101900	13098806	1872	1872	1872	1872	0
590	20230821	101800	13098806	1872	1872	1872	1872	0
591	20230821	101700	13098806	1872	1872	1872	1872	0
592	20230821	101600	13098806	1872	1872	1872	1872	0
593	20230821	101500	13098806	1872	1872	1872	1872	3
594	20230821	101400	13093190	1872	1872	1872	1872	0
595	20230821	101300	13093190	1872	1872	1872	1872	0
596	20230821	101200	13093190	1872	1872	1872	1872	0
597	20230821	101100	13093190	1872	1872	1872	1872	0
598	20230821	101000	13093190	1872	1872	1872	1872	0
599	20230821	100900	13093190	1872	1872	1872	1872	0
600	20230821	100800	13093190	1872	1872	1872	1872	0
601	20230821	100700	13093190	1872	1868	1872	1868	4
602	20230821	100600	13085714	1863	1863	1863	1863	0
603	20230821	100500	13085714	1863	1863	1863	1863	1389
604	20230821	100400	10498007	1859	1859	1859	1859	608
605	20230821	100300	9367735	1852	1852	1852	1852	120
606	20230821	100200	9145495	1853	1853	1853	1853	0
607	20230821	100100	9145495	1853	1853	1853	1853	150
608	20230821	100000	8867545	1854	1855	1855	1854	550
609	20230821	095900	7847810	1863	1863	1863	1863	0
610	20230821	095800	7847810	1863	1863	1863	1863	0
611	20230821	095700	7847810	1863	1863	1863	1863	0
612	20230821	095600	7847810	1863	1863	1863	1863	0
613	20230821	095500	7847810	1863	1863	1863	1863	0
614	20230821	095400	7847810	1863	1863	1863	1863	0
615	20230821	095300	7847810	1863	1863	1863	1863	0
616	20230821	095200	7847810	1863	1863	1863	1863	0
617	20230821	095100	7847810	1863	1863	1863	1863	0
618	20230821	095000	7847810	1863	1863	1863	1863	0
619	20230821	094900	7847810	1863	1863	1863	1863	0
620	20230821	094800	7847810	1863	1863	1863	1863	0
621	20230821	094700	7847810	1863	1863	1863	1863	0
622	20230821	094600	7847810	1863	1863	1863	1863	0
623	20230821	094500	7847810	1863	1863	1863	1863	3
624	20230821	094400	7842221	1863	1863	1863	1863	0
625	20230821	094300	7842221	1863	1863	1863	1863	0
626	20230821	094200	7842221	1863	1863	1863	1863	0
627	20230821	094100	7842221	1863	1861	1863	1861	100
628	20230821	094000	7656117	1858	1858	1858	1858	0
629	20230821	093900	7656117	1858	1858	1858	1858	0
630	20230821	093800	7656117	1858	1858	1858	1858	1579
631	20230821	093700	4722335	1858	1858	1858	1858	2
632	20230821	093600	4718619	1856	1856	1856	1856	0
633	20230821	093500	4718619	1856	1856	1856	1856	1131
634	20230821	093400	2619483	1855	1855	1855	1855	0
635	20230821	093300	2619483	1855	1855	1855	1855	0
636	20230821	093200	2619483	1855	1855	1855	1855	0
637	20230821	093100	2619483	1855	1855	1855	1855	0
638	20230821	093000	2619483	1855	1855	1855	1855	0
639	20230821	092900	2619483	1855	1855	1855	1855	0
640	20230821	092800	2619483	1855	1855	1855	1855	1000
641	20230821	092700	764483	1858	1858	1858	1858	0
642	20230821	092600	764483	1858	1858	1858	1858	0
643	20230821	092500	764483	1858	1858	1858	1858	2
644	20230821	092400	760767	1857	1857	1857	1857	0
645	20230821	092300	760767	1857	1857	1857	1857	0
646	20230821	092200	760767	1857	1857	1857	1857	0
647	20230821	092100	760767	1857	1857	1857	1857	0
648	20230821	092000	760767	1857	1857	1857	1857	0
649	20230821	091900	760767	1857	1857	1857	1857	0
650	20230821	091800	760767	1857	1857	1857	1857	0
651	20230821	091700	760767	1857	1857	1857	1857	0
652	20230821	091600	760767	1857	1857	1857	1857	2
653	20230821	091500	757053	1849	1849	1849	1849	1
654	20230821	091400	755204	1848	1848	1848	1848	0
655	20230821	091300	755204	1848	1848	1848	1848	0
656	20230821	091200	755204	1848	1848	1848	1848	0
657	20230821	091100	755204	1848	1848	1848	1848	0
658	20230821	091000	755204	1848	1848	1848	1848	0
659	20230821	090900	755204	1848	1848	1848	1848	5
660	20230821	090800	745964	1848	1848	1849	1848	25
661	20230821	090700	699748	1848	1849	1849	1848	107
662	20230821	090600	501912	1848	1848	1848	1848	5
663	20230821	090500	492672	1848	1848	1848	1848	3
664	20230821	090400	487128	1847	1847	1847	1847	73
665	20230821	090300	352297	1863	1864	1864	1863	108
666	20230821	090200	151083	1863	1863	1863	1863	33
667	20230821	090100	89604	1863	1863	1863	1863	30
668	20230821	090000	33714	1873	1873	1873	1873	18