KissMeData/018700/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	185900	161170427	1893	1893	1893	1893	1583
3	20230807	185800	161170427	1893	1893	1893	1893	0
4	20230807	185700	161170427	1893	1893	1893	1893	0
5	20230807	185600	161170427	1893	1893	1893	1893	0
6	20230807	185500	161170427	1893	1893	1893	1893	0
7	20230807	185400	161170427	1893	1893	1893	1893	0
8	20230807	185300	161170427	1893	1893	1893	1893	0
9	20230807	185200	161170427	1893	1893	1893	1893	0
10	20230807	185100	161170427	1893	1893	1893	1893	0
11	20230807	185000	161170427	1893	1893	1893	1893	0
12	20230807	184900	161170427	1893	1893	1893	1893	0
13	20230807	184800	161170427	1893	1893	1893	1893	0
14	20230807	184700	161170427	1893	1893	1893	1893	0
15	20230807	184600	161170427	1893	1893	1893	1893	0
16	20230807	184500	161170427	1893	1893	1893	1893	0
17	20230807	184400	161170427	1893	1893	1893	1893	0
18	20230807	184300	161170427	1893	1893	1893	1893	0
19	20230807	184200	161170427	1893	1893	1893	1893	0
20	20230807	184100	161170427	1893	1893	1893	1893	0
21	20230807	184000	161170427	1893	1893	1893	1893	0
22	20230807	183900	161170427	1893	1893	1893	1893	0
23	20230807	183800	161170427	1893	1893	1893	1893	0
24	20230807	183700	161170427	1893	1893	1893	1893	0
25	20230807	183600	161170427	1893	1893	1893	1893	0
26	20230807	183500	161170427	1893	1893	1893	1893	0
27	20230807	183400	161170427	1893	1893	1893	1893	0
28	20230807	183300	161170427	1893	1893	1893	1893	0
29	20230807	183200	161170427	1893	1893	1893	1893	0
30	20230807	183100	161170427	1893	1893	1893	1893	0
31	20230807	183000	161170427	1893	1893	1893	1893	0
32	20230807	182900	161170427	1893	1893	1893	1893	1583
33	20230807	182800	161170427	1893	1893	1893	1893	0
34	20230807	182700	161170427	1893	1893	1893	1893	0
35	20230807	182600	161170427	1893	1893	1893	1893	0
36	20230807	182500	161170427	1893	1893	1893	1893	0
37	20230807	182400	161170427	1893	1893	1893	1893	0
38	20230807	182300	161170427	1893	1893	1893	1893	0
39	20230807	182200	161170427	1893	1893	1893	1893	0
40	20230807	182100	161170427	1893	1893	1893	1893	0
41	20230807	182000	161170427	1893	1893	1893	1893	0
42	20230807	181900	161170427	1893	1893	1893	1893	0
43	20230807	181800	161170427	1893	1893	1893	1893	0
44	20230807	181700	161170427	1893	1893	1893	1893	0
45	20230807	181600	161170427	1893	1893	1893	1893	0
46	20230807	181500	161170427	1893	1893	1893	1893	0
47	20230807	181400	161170427	1893	1893	1893	1893	0
48	20230807	181300	161170427	1893	1893	1893	1893	0
49	20230807	181200	161170427	1893	1893	1893	1893	0
50	20230807	181100	161170427	1893	1893	1893	1893	0
51	20230807	181000	161170427	1893	1893	1893	1893	0
52	20230807	180900	161170427	1893	1893	1893	1893	0
53	20230807	180800	161170427	1893	1893	1893	1893	0
54	20230807	180700	161170427	1893	1893	1893	1893	0
55	20230807	180600	161170427	1893	1893	1893	1893	0
56	20230807	180500	161170427	1893	1893	1893	1893	0
57	20230807	180400	161170427	1893	1893	1893	1893	0
58	20230807	180300	161170427	1893	1893	1893	1893	0
59	20230807	180200	161170427	1893	1893	1893	1893	0
60	20230807	180100	161170427	1893	1893	1893	1893	0
61	20230807	180000	161170427	1893	1893	1893	1893	0
62	20230807	175900	161170427	1893	1893	1893	1893	1583
63	20230807	175800	161170427	1893	1893	1893	1893	0
64	20230807	175700	161170427	1893	1893	1893	1893	0
65	20230807	175600	161170427	1893	1893	1893	1893	0
66	20230807	175500	161170427	1893	1893	1893	1893	0
67	20230807	175400	161170427	1893	1893	1893	1893	0
68	20230807	175300	161170427	1893	1893	1893	1893	0
69	20230807	175200	161170427	1893	1893	1893	1893	0
70	20230807	175100	161170427	1893	1893	1893	1893	0
71	20230807	175000	161170427	1893	1893	1893	1893	0
72	20230807	174900	161170427	1893	1893	1893	1893	0
73	20230807	174800	161170427	1893	1893	1893	1893	0
74	20230807	174700	161170427	1893	1893	1893	1893	0
75	20230807	174600	161170427	1893	1893	1893	1893	0
76	20230807	174500	161170427	1893	1893	1893	1893	0
77	20230807	174400	161170427	1893	1893	1893	1893	0
78	20230807	174300	161170427	1893	1893	1893	1893	0
79	20230807	174200	161170427	1893	1893	1893	1893	0
80	20230807	174100	161170427	1893	1893	1893	1893	0
81	20230807	174000	161170427	1893	1893	1893	1893	0
82	20230807	173900	161170427	1893	1893	1893	1893	0
83	20230807	173800	161170427	1893	1893	1893	1893	0
84	20230807	173700	161170427	1893	1893	1893	1893	0
85	20230807	173600	161170427	1893	1893	1893	1893	0
86	20230807	173500	161170427	1893	1893	1893	1893	0
87	20230807	173400	161170427	1893	1893	1893	1893	0
88	20230807	173300	161170427	1893	1893	1893	1893	0
89	20230807	173200	161170427	1893	1893	1893	1893	0
90	20230807	173100	161170427	1893	1893	1893	1893	0
91	20230807	173000	161170427	1893	1893	1893	1893	0
92	20230807	172900	161170427	1893	1893	1893	1893	1583
93	20230807	172800	161170427	1893	1893	1893	1893	0
94	20230807	172700	161170427	1893	1893	1893	1893	0
95	20230807	172600	161170427	1893	1893	1893	1893	0
96	20230807	172500	161170427	1893	1893	1893	1893	0
97	20230807	172400	161170427	1893	1893	1893	1893	0
98	20230807	172300	161170427	1893	1893	1893	1893	0
99	20230807	172200	161170427	1893	1893	1893	1893	0
100	20230807	172100	161170427	1893	1893	1893	1893	0
101	20230807	172000	161170427	1893	1893	1893	1893	0
102	20230807	171900	161170427	1893	1893	1893	1893	0
103	20230807	171800	161170427	1893	1893	1893	1893	0
104	20230807	171700	161170427	1893	1893	1893	1893	0
105	20230807	171600	161170427	1893	1893	1893	1893	0
106	20230807	171500	161170427	1893	1893	1893	1893	0
107	20230807	171400	161170427	1893	1893	1893	1893	0
108	20230807	171300	161170427	1893	1893	1893	1893	0
109	20230807	171200	161170427	1893	1893	1893	1893	0
110	20230807	171100	161170427	1893	1893	1893	1893	0
111	20230807	171000	161170427	1893	1893	1893	1893	0
112	20230807	170900	161170427	1893	1893	1893	1893	0
113	20230807	170800	161170427	1893	1893	1893	1893	0
114	20230807	170700	161170427	1893	1893	1893	1893	0
115	20230807	170600	161170427	1893	1893	1893	1893	0
116	20230807	170500	161170427	1893	1893	1893	1893	0
117	20230807	170400	161170427	1893	1893	1893	1893	0
118	20230807	170300	161170427	1893	1893	1893	1893	0
119	20230807	170200	161170427	1893	1893	1893	1893	0
120	20230807	170100	161170427	1893	1893	1893	1893	0
121	20230807	170000	161170427	1893	1893	1893	1893	0
122	20230807	165900	161170427	1893	1893	1893	1893	1583
123	20230807	165800	161170427	1893	1893	1893	1893	0
124	20230807	165700	161170427	1893	1893	1893	1893	0
125	20230807	165600	161170427	1893	1893	1893	1893	0
126	20230807	165500	161170427	1893	1893	1893	1893	0
127	20230807	165400	161170427	1893	1893	1893	1893	0
128	20230807	165300	161170427	1893	1893	1893	1893	0
129	20230807	165200	161170427	1893	1893	1893	1893	0
130	20230807	165100	161170427	1893	1893	1893	1893	0
131	20230807	165000	161170427	1893	1893	1893	1893	0
132	20230807	164900	161170427	1893	1893	1893	1893	0
133	20230807	164800	161170427	1893	1893	1893	1893	0
134	20230807	164700	161170427	1893	1893	1893	1893	0
135	20230807	164600	161170427	1893	1893	1893	1893	0
136	20230807	164500	161170427	1893	1893	1893	1893	0
137	20230807	164400	161170427	1893	1893	1893	1893	0
138	20230807	164300	161170427	1893	1893	1893	1893	0
139	20230807	164200	161170427	1893	1893	1893	1893	0
140	20230807	164100	161170427	1893	1893	1893	1893	0
141	20230807	164000	161170427	1893	1893	1893	1893	0
142	20230807	163900	161170427	1893	1893	1893	1893	0
143	20230807	163800	161170427	1893	1893	1893	1893	0
144	20230807	163700	161170427	1893	1893	1893	1893	0
145	20230807	163600	161170427	1893	1893	1893	1893	0
146	20230807	163500	161170427	1893	1893	1893	1893	0
147	20230807	163400	161170427	1893	1893	1893	1893	0
148	20230807	163300	161170427	1893	1893	1893	1893	0
149	20230807	163200	161170427	1893	1893	1893	1893	0
150	20230807	163100	161170427	1893	1893	1893	1893	0
151	20230807	163000	161170427	1893	1893	1893	1893	0
152	20230807	162900	161170427	1893	1893	1893	1893	1583
153	20230807	162800	161170427	1893	1893	1893	1893	0
154	20230807	162700	161170427	1893	1893	1893	1893	0
155	20230807	162600	161170427	1893	1893	1893	1893	0
156	20230807	162500	161170427	1893	1893	1893	1893	0
157	20230807	162400	161170427	1893	1893	1893	1893	0
158	20230807	162300	161170427	1893	1893	1893	1893	0
159	20230807	162200	161170427	1893	1893	1893	1893	0
160	20230807	162100	161170427	1893	1893	1893	1893	0
161	20230807	162000	161170427	1893	1893	1893	1893	0
162	20230807	161900	161170427	1893	1893	1893	1893	0
163	20230807	161800	161170427	1893	1893	1893	1893	0
164	20230807	161700	161170427	1893	1893	1893	1893	0
165	20230807	161600	161170427	1893	1893	1893	1893	0
166	20230807	161500	161170427	1893	1893	1893	1893	0
167	20230807	161400	161170427	1893	1893	1893	1893	0
168	20230807	161300	161170427	1893	1893	1893	1893	0
169	20230807	161200	161170427	1893	1893	1893	1893	0
170	20230807	161100	161170427	1893	1893	1893	1893	0
171	20230807	161000	161170427	1893	1893	1893	1893	0
172	20230807	160900	161170427	1893	1893	1893	1893	0
173	20230807	160800	161170427	1893	1893	1893	1893	0
174	20230807	160700	161170427	1893	1893	1893	1893	0
175	20230807	160600	161170427	1893	1893	1893	1893	0
176	20230807	160500	161170427	1893	1893	1893	1893	0
177	20230807	160400	161170427	1893	1893	1893	1893	0
178	20230807	160300	161170427	1893	1893	1893	1893	0
179	20230807	160200	161170427	1893	1893	1893	1893	0
180	20230807	160100	161170427	1893	1893	1893	1893	0
181	20230807	160000	161170427	1893	1893	1893	1893	0
182	20230807	155900	161170427	1893	1893	1893	1893	1583
183	20230807	155800	161170427	1893	1893	1893	1893	0
184	20230807	155700	161170427	1893	1893	1893	1893	0
185	20230807	155600	161170427	1893	1893	1893	1893	0
186	20230807	155500	161170427	1893	1893	1893	1893	0
187	20230807	155400	161170427	1893	1893	1893	1893	0
188	20230807	155300	161170427	1893	1893	1893	1893	0
189	20230807	155200	161170427	1893	1893	1893	1893	0
190	20230807	155100	161170427	1893	1893	1893	1893	0
191	20230807	155000	161170427	1893	1893	1893	1893	0
192	20230807	154900	161170427	1893	1893	1893	1893	0
193	20230807	154800	161170427	1893	1893	1893	1893	0
194	20230807	154700	161170427	1893	1893	1893	1893	0
195	20230807	154600	161170427	1893	1893	1893	1893	0
196	20230807	154500	161170427	1893	1893	1893	1893	0
197	20230807	154400	161170427	1893	1893	1893	1893	0
198	20230807	154300	161170427	1893	1893	1893	1893	0
199	20230807	154200	161170427	1893	1893	1893	1893	0
200	20230807	154100	161170427	1893	1893	1893	1893	0
201	20230807	154000	161170427	1893	1893	1893	1893	0
202	20230807	153900	161170427	1893	1893	1893	1893	0
203	20230807	153800	161170427	1893	1893	1893	1893	0
204	20230807	153700	161170427	1893	1893	1893	1893	0
205	20230807	153600	161170427	1893	1893	1893	1893	0
206	20230807	153500	161170427	1893	1893	1893	1893	0
207	20230807	153400	161170427	1893	1893	1893	1893	0
208	20230807	153300	161170427	1893	1893	1893	1893	0
209	20230807	153200	161170427	1893	1893	1893	1893	0
210	20230807	153100	161170427	1893	1893	1893	1893	0
211	20230807	153000	161170427	1893	1893	1893	1893	1583
212	20230807	152900	158173808	1890	1890	1890	1890	0
213	20230807	152800	158173808	1890	1890	1890	1890	0
214	20230807	152700	158173808	1890	1890	1890	1890	0
215	20230807	152600	158173808	1890	1890	1890	1890	0
216	20230807	152500	158173808	1890	1890	1890	1890	0
217	20230807	152400	158173808	1890	1890	1890	1890	0
218	20230807	152300	158173808	1890	1890	1890	1890	0
219	20230807	152200	158173808	1890	1890	1890	1890	0
220	20230807	152100	158173808	1890	1890	1890	1890	0
221	20230807	152000	158173808	1890	1890	1890	1890	0
222	20230807	151900	158173808	1890	1890	1890	1890	0
223	20230807	151800	158173808	1890	1890	1890	1890	0
224	20230807	151700	158173808	1890	1890	1890	1890	1
225	20230807	151600	158171918	1890	1891	1891	1890	50
226	20230807	151500	158077398	1891	1891	1891	1891	21
227	20230807	151400	158037687	1890	1890	1890	1890	172
228	20230807	151300	157712607	1891	1889	1891	1889	461
229	20230807	151200	156841196	1889	1889	1889	1889	1
230	20230807	151100	156839307	1889	1889	1889	1889	0
231	20230807	151000	156839307	1889	1889	1889	1889	2
232	20230807	150900	156835529	1888	1888	1888	1888	4
233	20230807	150800	156827977	1888	1888	1888	1888	651
234	20230807	150700	155598889	1888	1888	1888	1888	30
235	20230807	150600	155542249	1888	1888	1888	1888	0
236	20230807	150500	155542249	1888	1888	1888	1888	14
237	20230807	150400	155515817	1888	1886	1888	1886	111
238	20230807	150300	155306467	1889	1889	1889	1889	0
239	20230807	150200	155306467	1889	1889	1889	1889	100
240	20230807	150100	155117567	1889	1889	1889	1889	15
241	20230807	150000	155089232	1889	1889	1889	1889	1
242	20230807	145900	155087343	1889	1889	1889	1889	0
243	20230807	145800	155087343	1889	1889	1889	1889	0
244	20230807	145700	155087343	1889	1889	1889	1889	0
245	20230807	145600	155087343	1889	1889	1889	1889	11
246	20230807	145500	155066564	1889	1889	1889	1889	2
247	20230807	145400	155062786	1889	1889	1889	1889	0
248	20230807	145300	155062786	1889	1889	1889	1889	0
249	20230807	145200	155062786	1889	1889	1889	1889	0
250	20230807	145100	155062786	1889	1889	1889	1889	0
251	20230807	145000	155062786	1889	1889	1889	1889	10
252	20230807	144900	155043896	1889	1889	1889	1889	10
253	20230807	144800	155025006	1889	1889	1889	1889	0
254	20230807	144700	155025006	1889	1889	1889	1889	1
255	20230807	144600	155023117	1877	1877	1877	1877	0
256	20230807	144500	155023117	1877	1877	1877	1877	0
257	20230807	144400	155023117	1877	1877	1877	1877	0
258	20230807	144300	155023117	1877	1877	1877	1877	0
259	20230807	144200	155023117	1877	1877	1877	1877	0
260	20230807	144100	155023117	1877	1877	1877	1877	0
261	20230807	144000	155023117	1877	1877	1877	1877	0
262	20230807	143900	155023117	1877	1894	1896	1877	1500
263	20230807	143800	152187391	1880	1880	1880	1880	0
264	20230807	143700	152187391	1880	1880	1880	1880	0
265	20230807	143600	152187391	1880	1880	1880	1880	0
266	20230807	143500	152187391	1880	1893	1893	1880	523
267	20230807	143400	151203345	1893	1893	1893	1893	0
268	20230807	143300	151203345	1893	1893	1893	1893	0
269	20230807	143200	151203345	1893	1893	1893	1893	0
270	20230807	143100	151203345	1893	1893	1893	1893	0
271	20230807	143000	151203345	1893	1893	1893	1893	0
272	20230807	142900	151203345	1893	1893	1893	1893	0
273	20230807	142800	151203345	1893	1893	1893	1893	0
274	20230807	142700	151203345	1893	1893	1893	1893	0
275	20230807	142600	151203345	1893	1893	1893	1893	0
276	20230807	142500	151203345	1893	1893	1893	1893	1
277	20230807	142400	151201452	1893	1893	1893	1893	1
278	20230807	142300	151199559	1896	1896	1896	1896	0
279	20230807	142200	151199559	1896	1896	1896	1896	0
280	20230807	142100	151199559	1896	1896	1896	1896	0
281	20230807	142000	151199559	1896	1896	1896	1896	0
282	20230807	141900	151199559	1896	1896	1896	1896	0
283	20230807	141800	151199559	1896	1896	1896	1896	0
284	20230807	141700	151199559	1896	1886	1896	1885	301
285	20230807	141600	150632095	1898	1898	1898	1898	0
286	20230807	141500	150632095	1898	1898	1898	1898	0
287	20230807	141400	150632095	1898	1898	1898	1898	0
288	20230807	141300	150632095	1898	1892	1898	1892	260
289	20230807	141200	150139858	1892	1892	1892	1892	0
290	20230807	141100	150139858	1892	1892	1892	1892	0
291	20230807	141000	150139858	1892	1892	1892	1892	54
292	20230807	140900	150037690	1880	1880	1880	1880	0
293	20230807	140800	150037690	1880	1880	1880	1880	0
294	20230807	140700	150037690	1880	1880	1880	1880	0
295	20230807	140600	150037690	1880	1881	1881	1880	335
296	20230807	140500	149407589	1880	1880	1880	1880	0
297	20230807	140400	149407589	1880	1886	1886	1880	180
298	20230807	140300	149068999	1886	1886	1886	1886	0
299	20230807	140200	149068999	1886	1887	1887	1886	200
300	20230807	140100	148691774	1889	1889	1889	1889	6
301	20230807	140000	148680440	1888	1888	1888	1888	201
302	20230807	135900	148300952	1888	1888	1888	1888	0
303	20230807	135800	148300952	1888	1888	1888	1888	54
304	20230807	135700	148199000	1888	1888	1888	1888	5
305	20230807	135600	148189560	1888	1888	1888	1888	0
306	20230807	135500	148189560	1888	1888	1888	1888	0
307	20230807	135400	148189560	1888	1888	1888	1888	400
308	20230807	135300	147434360	1888	1888	1888	1888	0
309	20230807	135200	147434360	1888	1890	1890	1888	1000
310	20230807	135100	145546192	1898	1898	1898	1898	3
311	20230807	135000	145540498	1889	1889	1889	1889	0
312	20230807	134900	145540498	1889	1889	1889	1889	0
313	20230807	134800	145540498	1889	1889	1889	1889	0
314	20230807	134700	145540498	1889	1891	1891	1889	34
315	20230807	134600	145476247	1890	1892	1893	1890	323
316	20230807	134500	144865174	1892	1891	1892	1891	21
317	20230807	134400	144825455	1891	1891	1891	1891	18
318	20230807	134300	144791417	1900	1900	1900	1900	0
319	20230807	134200	144791417	1900	1900	1900	1900	0
320	20230807	134100	144791417	1900	1900	1900	1900	0
321	20230807	134000	144791417	1900	1900	1900	1900	0
322	20230807	133900	144791417	1900	1900	1900	1900	0
323	20230807	133800	144791417	1900	1900	1900	1900	0
324	20230807	133700	144791417	1900	1900	1900	1900	0
325	20230807	133600	144791417	1900	1900	1900	1900	0
326	20230807	133500	144791417	1900	1900	1900	1900	10
327	20230807	133400	144772417	1899	1899	1899	1899	1
328	20230807	133300	144770518	1900	1900	1900	1900	36
329	20230807	133200	144702118	1900	1900	1900	1900	20
330	20230807	133100	144664118	1900	1900	1900	1900	0
331	20230807	133000	144664118	1900	1900	1900	1900	10
332	20230807	132900	144645118	1889	1893	1893	1889	1000
333	20230807	132800	142755010	1891	1891	1891	1891	0
334	20230807	132700	142755010	1891	1891	1891	1891	600
335	20230807	132600	141620410	1890	1890	1890	1890	0
336	20230807	132500	141620410	1890	1890	1890	1890	200
337	20230807	132400	141242410	1900	1900	1900	1900	0
338	20230807	132300	141242410	1900	1900	1900	1900	200
339	20230807	132200	140862410	1900	1900	1900	1900	100
340	20230807	132100	140672410	1900	1900	1900	1900	11
341	20230807	132000	140651510	1896	1896	1896	1896	0
342	20230807	131900	140651510	1896	1896	1896	1896	0
343	20230807	131800	140651510	1896	1898	1898	1896	149
344	20230807	131700	140368896	1901	1902	1902	1901	59
345	20230807	131600	140256687	1903	1903	1903	1903	0
346	20230807	131500	140256687	1903	1902	1903	1901	51
347	20230807	131400	140159706	1903	1903	1903	1902	1067
348	20230807	131300	138129206	1904	1902	1904	1902	68
349	20230807	131200	137999794	1904	1903	1904	1902	76
350	20230807	131100	137855202	1896	1896	1896	1896	1499
351	20230807	131000	135013098	1896	1896	1896	1896	300
352	20230807	130900	134444298	1898	1898	1898	1898	0
353	20230807	130800	134444298	1898	1899	1899	1898	17
354	20230807	130700	134412016	1899	1900	1900	1899	213
355	20230807	130600	134007346	1901	1901	1901	1901	14
356	20230807	130500	133980732	1904	1904	1904	1904	0
357	20230807	130400	133980732	1904	1904	1904	1904	54
358	20230807	130300	133877916	1904	1904	1904	1904	1576
359	20230807	130200	130877212	1905	1905	1905	1905	0
360	20230807	130100	130877212	1905	1905	1905	1905	0
361	20230807	130000	130877212	1905	1905	1905	1905	0
362	20230807	125900	130877212	1905	1905	1905	1905	0
363	20230807	125800	130877212	1905	1905	1905	1905	0
364	20230807	125700	130877212	1905	1905	1905	1905	26
365	20230807	125600	130827682	1905	1905	1905	1905	66
366	20230807	125500	130701952	1906	1905	1906	1905	45
367	20230807	125400	130616207	1905	1905	1905	1905	78
368	20230807	125300	130467617	1905	1905	1905	1905	0
369	20230807	125200	130467617	1905	1905	1905	1905	0
370	20230807	125100	130467617	1905	1905	1905	1905	13
371	20230807	125000	130442852	1905	1905	1905	1905	120
372	20230807	124900	130214252	1905	1906	1906	1905	2
373	20230807	124800	130210441	1900	1900	1900	1900	0
374	20230807	124700	130210441	1900	1900	1900	1900	100
375	20230807	124600	130020441	1906	1906	1906	1906	0
376	20230807	124500	130020441	1906	1906	1906	1906	0
377	20230807	124400	130020441	1906	1906	1906	1906	1
378	20230807	124300	130018535	1906	1906	1906	1906	0
379	20230807	124200	130018535	1906	1906	1906	1906	0
380	20230807	124100	130018535	1906	1906	1906	1906	0
381	20230807	124000	130018535	1906	1906	1906	1906	0
382	20230807	123900	130018535	1906	1906	1906	1906	0
383	20230807	123800	130018535	1906	1906	1906	1906	0
384	20230807	123700	130018535	1906	1906	1906	1906	0
385	20230807	123600	130018535	1906	1906	1906	1906	0
386	20230807	123500	130018535	1906	1906	1906	1906	0
387	20230807	123400	130018535	1906	1906	1906	1906	0
388	20230807	123300	130018535	1906	1906	1906	1906	0
389	20230807	123200	130018535	1906	1906	1906	1906	100
390	20230807	123100	129827935	1906	1906	1906	1906	0
391	20230807	123000	129827935	1906	1906	1906	1906	0
392	20230807	122900	129827935	1906	1906	1906	1906	0
393	20230807	122800	129827935	1906	1906	1906	1906	0
394	20230807	122700	129827935	1906	1906	1906	1906	1
395	20230807	122600	129826029	1907	1907	1907	1907	0
396	20230807	122500	129826029	1907	1907	1907	1907	13
397	20230807	122400	129801238	1908	1908	1908	1908	12
398	20230807	122300	129778342	1909	1909	1909	1909	11
399	20230807	122200	129757343	1910	1910	1910	1910	0
400	20230807	122100	129757343	1910	1910	1910	1910	0
401	20230807	122000	129757343	1910	1910	1910	1910	0
402	20230807	121900	129757343	1910	1910	1910	1910	943
403	20230807	121800	127956213	1912	1912	1912	1912	0
404	20230807	121700	127956213	1912	1911	1912	1911	21
405	20230807	121600	127916072	1912	1912	1912	1912	0
406	20230807	121500	127916072	1912	1912	1912	1912	0
407	20230807	121400	127916072	1912	1914	1914	1912	41
408	20230807	121300	127837647	1914	1917	1917	1914	69
409	20230807	121200	127705498	1916	1916	1916	1916	0
410	20230807	121100	127705498	1916	1916	1916	1916	0
411	20230807	121000	127705498	1916	1916	1916	1915	76
412	20230807	120900	127559914	1918	1915	1918	1915	1320
413	20230807	120800	125032057	1915	1910	1915	1910	398
414	20230807	120700	124271827	1910	1910	1910	1910	20
415	20230807	120600	124233627	1910	1910	1910	1910	10
416	20230807	120500	124214527	1910	1910	1910	1910	0
417	20230807	120400	124214527	1910	1910	1910	1910	0
418	20230807	120300	124214527	1910	1910	1910	1910	10
419	20230807	120200	124195427	1900	1900	1900	1900	273
420	20230807	120100	123676727	1900	1897	1900	1897	1423
421	20230807	120000	120977066	1897	1896	1897	1896	1587
422	20230807	115900	117967069	1896	1896	1896	1896	0
423	20230807	115800	117967069	1896	1896	1896	1896	10
424	20230807	115700	117948109	1896	1896	1896	1895	146
425	20230807	115600	117671295	1896	1896	1896	1896	386
426	20230807	115500	116939439	1896	1896	1896	1896	0
427	20230807	115400	116939439	1896	1896	1896	1896	10
428	20230807	115300	116920479	1889	1896	1896	1889	968
429	20230807	115200	115090206	1896	1896	1896	1896	1
430	20230807	115100	115088310	1891	1893	1893	1891	184
431	20230807	115000	114740173	1894	1894	1894	1894	1
432	20230807	114900	114738279	1894	1894	1894	1894	9
433	20230807	114800	114721233	1895	1895	1895	1895	0
434	20230807	114700	114721233	1895	1895	1895	1895	15
435	20230807	114600	114692808	1894	1894	1894	1894	2
436	20230807	114500	114689020	1896	1896	1896	1896	0
437	20230807	114400	114689020	1896	1896	1896	1896	1
438	20230807	114300	114687124	1895	1895	1895	1895	114
439	20230807	114200	114471094	1895	1895	1895	1895	0
440	20230807	114100	114471094	1895	1895	1895	1895	70
441	20230807	114000	114338444	1895	1895	1895	1895	20
442	20230807	113900	114300544	1895	1895	1895	1895	60
443	20230807	113800	114186844	1895	1895	1895	1895	85
444	20230807	113700	114025769	1895	1895	1895	1895	5
445	20230807	113600	114016294	1896	1897	1897	1896	17
446	20230807	113500	113984061	1897	1897	1897	1897	100
447	20230807	113400	113794361	1897	1896	1897	1896	239
448	20230807	113300	113340982	1896	1896	1896	1896	40
449	20230807	113200	113265142	1897	1895	1897	1895	125
450	20230807	113100	113028237	1895	1895	1895	1893	711
451	20230807	113000	111682092	1895	1895	1895	1895	0
452	20230807	112900	111682092	1895	1894	1895	1893	285
453	20230807	112800	111142562	1895	1895	1895	1895	76
454	20230807	112700	110998542	1895	1890	1895	1890	1118
455	20230807	112600	108882155	1891	1891	1891	1891	23
456	20230807	112500	108838662	1889	1889	1889	1889	0
457	20230807	112400	108838662	1889	1889	1889	1889	1
458	20230807	112300	108836773	1890	1890	1890	1890	200
459	20230807	112200	108458773	1889	1889	1889	1889	236
460	20230807	112100	108012969	1889	1889	1889	1889	0
461	20230807	112000	108012969	1889	1889	1889	1889	24
462	20230807	111900	107967633	1889	1889	1889	1885	120
463	20230807	111800	107741280	1889	1889	1889	1889	10
464	20230807	111700	107722390	1889	1888	1889	1888	174
465	20230807	111600	107393868	1888	1888	1888	1888	15
466	20230807	111500	107365548	1887	1888	1888	1887	45
467	20230807	111400	107280613	1888	1888	1888	1888	1
468	20230807	111300	107278725	1887	1885	1887	1885	510
469	20230807	111200	106316853	1885	1885	1885	1885	1
470	20230807	111100	106314968	1882	1877	1882	1877	977
471	20230807	111000	104479638	1877	1877	1877	1877	11
472	20230807	110900	104458991	1877	1876	1877	1876	211
473	20230807	110800	104063143	1876	1875	1876	1874	1001
474	20230807	110700	102187261	1875	1874	1875	1873	7139
475	20230807	110600	88808606	1875	1875	1875	1875	0
476	20230807	110500	88808606	1875	1874	1875	1874	79
477	20230807	110400	88660550	1874	1874	1874	1874	11
478	20230807	110300	88639936	1874	1874	1874	1874	20
479	20230807	110200	88602456	1874	1874	1874	1874	10
480	20230807	110100	88583716	1873	1872	1873	1872	200
481	20230807	110000	88209216	1871	1871	1871	1871	584
482	20230807	105900	87116552	1871	1871	1871	1871	12
483	20230807	105800	87094100	1869	1869	1869	1869	0
484	20230807	105700	87094100	1869	1869	1870	1868	75
485	20230807	105600	86953935	1871	1870	1871	1870	351
486	20230807	105500	86297564	1867	1867	1867	1867	189
487	20230807	105400	85944701	1866	1867	1867	1866	43
488	20230807	105300	85864433	1870	1870	1870	1870	0
489	20230807	105200	85864433	1870	1870	1870	1870	202
490	20230807	105100	85486693	1870	1867	1870	1867	9
491	20230807	105000	85469882	1859	1859	1859	1859	0
492	20230807	104900	85469882	1859	1859	1859	1859	2271
493	20230807	104800	81248093	1859	1859	1859	1859	0
494	20230807	104700	81248093	1859	1859	1859	1858	226
495	20230807	104600	80827960	1859	1858	1859	1858	118
496	20230807	104500	80608610	1859	1859	1859	1859	0
497	20230807	104400	80608610	1859	1858	1859	1858	200
498	20230807	104300	80236840	1859	1858	1859	1858	321
499	20230807	104200	79640174	1859	1859	1859	1859	1500
500	20230807	104100	76851674	1858	1860	1860	1858	58
501	20230807	104000	76743804	1861	1861	1861	1861	0
502	20230807	103900	76743804	1861	1861	1861	1861	0
503	20230807	103800	76743804	1861	1861	1861	1861	0
504	20230807	103700	76743804	1861	1861	1861	1861	0
505	20230807	103600	76743804	1861	1859	1861	1858	502
506	20230807	103500	75809587	1860	1860	1860	1860	0
507	20230807	103400	75809587	1860	1860	1860	1860	1
508	20230807	103300	75807727	1862	1862	1862	1862	1
509	20230807	103200	75805865	1852	1858	1862	1852	10256
510	20230807	103100	56792526	1858	1861	1861	1858	1177
511	20230807	103000	54603366	1863	1863	1863	1863	350
512	20230807	102900	53951316	1862	1862	1862	1862	111
513	20230807	102800	53744634	1863	1865	1865	1863	96
514	20230807	102700	53565666	1869	1869	1869	1869	0
515	20230807	102600	53565666	1869	1869	1869	1869	0
516	20230807	102500	53565666	1869	1869	1869	1869	0
517	20230807	102400	53565666	1869	1869	1869	1869	0
518	20230807	102300	53565666	1869	1869	1869	1869	0
519	20230807	102200	53565666	1869	1869	1869	1869	200
520	20230807	102100	53191866	1870	1870	1870	1870	0
521	20230807	102000	53191866	1870	1870	1870	1870	0
522	20230807	101900	53191866	1870	1870	1870	1870	0
523	20230807	101800	53191866	1870	1870	1870	1870	300
524	20230807	101700	52630866	1870	1870	1870	1870	1000
525	20230807	101600	50760866	1870	1870	1870	1870	0
526	20230807	101500	50760866	1870	1870	1870	1870	1
527	20230807	101400	50758996	1870	1870	1870	1870	10
528	20230807	101300	50740296	1871	1871	1871	1871	0
529	20230807	101200	50740296	1871	1871	1871	1871	0
530	20230807	101100	50740296	1871	1871	1871	1871	2
531	20230807	101000	50736554	1871	1871	1871	1871	0
532	20230807	100900	50736554	1871	1871	1871	1871	0
533	20230807	100800	50736554	1871	1871	1871	1871	0
534	20230807	100700	50736554	1871	1871	1871	1871	1
535	20230807	100600	50734683	1860	1865	1871	1860	3670
536	20230807	100500	43890556	1864	1864	1864	1864	58
537	20230807	100400	43782444	1864	1864	1864	1864	248
538	20230807	100300	43320172	1864	1864	1864	1864	57
539	20230807	100200	43213924	1864	1865	1865	1864	1043
540	20230807	100100	41268772	1865	1865	1865	1865	0
541	20230807	100000	41268772	1865	1865	1865	1865	0
542	20230807	095900	41268772	1865	1865	1865	1865	0
543	20230807	095800	41268772	1865	1865	1865	1865	0
544	20230807	095700	41268772	1865	1865	1865	1865	0
545	20230807	095600	41268772	1865	1865	1865	1865	20
546	20230807	095500	41231472	1865	1865	1865	1865	0
547	20230807	095400	41231472	1865	1865	1865	1865	0
548	20230807	095300	41231472	1865	1865	1865	1865	11
549	20230807	095200	41210957	1865	1865	1865	1865	0
550	20230807	095100	41210957	1865	1865	1865	1865	50
551	20230807	095000	41117707	1865	1865	1865	1865	0
552	20230807	094900	41117707	1865	1865	1865	1865	1
553	20230807	094800	41115842	1865	1862	1865	1862	9
554	20230807	094700	41099071	1863	1863	1863	1863	159
555	20230807	094600	40802854	1863	1863	1863	1863	1
556	20230807	094500	40800991	1863	1863	1863	1863	0
557	20230807	094400	40800991	1863	1863	1863	1863	442
558	20230807	094300	39977545	1863	1863	1863	1863	0
559	20230807	094200	39977545	1863	1863	1863	1863	341
560	20230807	094100	39342262	1869	1869	1869	1869	0
561	20230807	094000	39342262	1869	1869	1869	1869	0
562	20230807	093900	39342262	1869	1869	1869	1869	1
563	20230807	093800	39340393	1870	1869	1870	1869	3
564	20230807	093700	39334785	1870	1870	1870	1866	66
565	20230807	093600	39211550	1870	1870	1870	1870	1
566	20230807	093500	39209680	1870	1870	1870	1870	0
567	20230807	093400	39209680	1870	1870	1870	1870	3
568	20230807	093300	39204070	1870	1870	1870	1870	1
569	20230807	093200	39202200	1870	1870	1870	1870	1
570	20230807	093100	39200330	1870	1870	1870	1870	0
571	20230807	093000	39200330	1870	1870	1870	1870	1
572	20230807	092900	39198460	1860	1860	1860	1860	0
573	20230807	092800	39198460	1860	1860	1860	1860	0
574	20230807	092700	39198460	1860	1860	1860	1860	0
575	20230807	092600	39198460	1860	1860	1860	1860	40
576	20230807	092500	39124060	1862	1862	1862	1862	0
577	20230807	092400	39124060	1862	1862	1862	1862	0
578	20230807	092300	39124060	1862	1862	1862	1857	701
579	20230807	092200	37821303	1863	1877	1877	1863	2138
580	20230807	092100	33832541	1867	1867	1867	1867	562
581	20230807	092000	32783287	1878	1879	1879	1878	2
582	20230807	091900	32779530	1879	1879	1879	1879	100
583	20230807	091800	32591630	1879	1860	1879	1860	2
584	20230807	091700	32587891	1881	1881	1881	1881	0
585	20230807	091600	32587891	1881	1881	1881	1881	0
586	20230807	091500	32587891	1881	1881	1881	1881	500
587	20230807	091400	31647391	1881	1887	1887	1881	22
588	20230807	091300	31605997	1887	1887	1887	1887	498
589	20230807	091200	30666271	1888	1888	1888	1888	300
590	20230807	091100	30099871	1892	1892	1892	1892	0
591	20230807	091000	30099871	1892	1892	1892	1892	0
592	20230807	090900	30099871	1892	1892	1892	1892	0
593	20230807	090800	30099871	1892	1867	1892	1867	500
594	20230807	090700	29162656	1868	1851	1868	1851	269
595	20230807	090600	28662170	1860	1854	1860	1850	3897
596	20230807	090500	21430230	1854	1855	1855	1850	990
597	20230807	090400	19594877	1860	1870	1870	1860	4299
598	20230807	090300	11568407	1870	1880	1880	1870	2343
599	20230807	090200	7175297	1894	1890	1895	1880	1883
600	20230807	090100	3627728	1895	1895	1931	1891	1512
601	20230807	090000	764811	1932	1893	1932	1893	404