KissMeData/034940/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190700	107860207	1880	1880	1880	1880	1230
3	20230809	190600	107860207	1880	1880	1880	1880	0
4	20230809	190500	107860207	1880	1880	1880	1880	0
5	20230809	190400	107860207	1880	1880	1880	1880	0
6	20230809	190300	107860207	1880	1880	1880	1880	0
7	20230809	190200	107860207	1880	1880	1880	1880	0
8	20230809	190100	107860207	1880	1880	1880	1880	0
9	20230809	190000	107860207	1880	1880	1880	1880	0
10	20230809	185900	107860207	1880	1880	1880	1880	0
11	20230809	185800	107860207	1880	1880	1880	1880	0
12	20230809	185700	107860207	1880	1880	1880	1880	0
13	20230809	185600	107860207	1880	1880	1880	1880	0
14	20230809	185500	107860207	1880	1880	1880	1880	0
15	20230809	185400	107860207	1880	1880	1880	1880	0
16	20230809	185300	107860207	1880	1880	1880	1880	0
17	20230809	185200	107860207	1880	1880	1880	1880	0
18	20230809	185100	107860207	1880	1880	1880	1880	0
19	20230809	185000	107860207	1880	1880	1880	1880	0
20	20230809	184900	107860207	1880	1880	1880	1880	0
21	20230809	184800	107860207	1880	1880	1880	1880	0
22	20230809	184700	107860207	1880	1880	1880	1880	0
23	20230809	184600	107860207	1880	1880	1880	1880	0
24	20230809	184500	107860207	1880	1880	1880	1880	0
25	20230809	184400	107860207	1880	1880	1880	1880	0
26	20230809	184300	107860207	1880	1880	1880	1880	0
27	20230809	184200	107860207	1880	1880	1880	1880	0
28	20230809	184100	107860207	1880	1880	1880	1880	0
29	20230809	184000	107860207	1880	1880	1880	1880	0
30	20230809	183900	107860207	1880	1880	1880	1880	0
31	20230809	183800	107860207	1880	1880	1880	1880	0
32	20230809	183700	107860207	1880	1880	1880	1880	1230
33	20230809	183600	107860207	1880	1880	1880	1880	0
34	20230809	183500	107860207	1880	1880	1880	1880	0
35	20230809	183400	107860207	1880	1880	1880	1880	0
36	20230809	183300	107860207	1880	1880	1880	1880	0
37	20230809	183200	107860207	1880	1880	1880	1880	0
38	20230809	183100	107860207	1880	1880	1880	1880	0
39	20230809	183000	107860207	1880	1880	1880	1880	0
40	20230809	182900	107860207	1880	1880	1880	1880	0
41	20230809	182800	107860207	1880	1880	1880	1880	0
42	20230809	182700	107860207	1880	1880	1880	1880	0
43	20230809	182600	107860207	1880	1880	1880	1880	0
44	20230809	182500	107860207	1880	1880	1880	1880	0
45	20230809	182400	107860207	1880	1880	1880	1880	0
46	20230809	182300	107860207	1880	1880	1880	1880	0
47	20230809	182200	107860207	1880	1880	1880	1880	0
48	20230809	182100	107860207	1880	1880	1880	1880	0
49	20230809	182000	107860207	1880	1880	1880	1880	0
50	20230809	181900	107860207	1880	1880	1880	1880	0
51	20230809	181800	107860207	1880	1880	1880	1880	0
52	20230809	181700	107860207	1880	1880	1880	1880	0
53	20230809	181600	107860207	1880	1880	1880	1880	0
54	20230809	181500	107860207	1880	1880	1880	1880	0
55	20230809	181400	107860207	1880	1880	1880	1880	0
56	20230809	181300	107860207	1880	1880	1880	1880	0
57	20230809	181200	107860207	1880	1880	1880	1880	0
58	20230809	181100	107860207	1880	1880	1880	1880	0
59	20230809	181000	107860207	1880	1880	1880	1880	0
60	20230809	180900	107860207	1880	1880	1880	1880	0
61	20230809	180800	107860207	1880	1880	1880	1880	0
62	20230809	180700	107860207	1880	1880	1880	1880	1230
63	20230809	180600	107860207	1880	1880	1880	1880	0
64	20230809	180500	107860207	1880	1880	1880	1880	0
65	20230809	180400	107860207	1880	1880	1880	1880	0
66	20230809	180300	107860207	1880	1880	1880	1880	0
67	20230809	180200	107860207	1880	1880	1880	1880	0
68	20230809	180100	107860207	1880	1880	1880	1880	0
69	20230809	180000	107860207	1880	1880	1880	1880	0
70	20230809	175900	107860207	1880	1880	1880	1880	0
71	20230809	175800	107860207	1880	1880	1880	1880	0
72	20230809	175700	107860207	1880	1880	1880	1880	0
73	20230809	175600	107860207	1880	1880	1880	1880	0
74	20230809	175500	107860207	1880	1880	1880	1880	0
75	20230809	175400	107860207	1880	1880	1880	1880	0
76	20230809	175300	107860207	1880	1880	1880	1880	0
77	20230809	175200	107860207	1880	1880	1880	1880	0
78	20230809	175100	107860207	1880	1880	1880	1880	0
79	20230809	175000	107860207	1880	1880	1880	1880	0
80	20230809	174900	107860207	1880	1880	1880	1880	0
81	20230809	174800	107860207	1880	1880	1880	1880	0
82	20230809	174700	107860207	1880	1880	1880	1880	0
83	20230809	174600	107860207	1880	1880	1880	1880	0
84	20230809	174500	107860207	1880	1880	1880	1880	0
85	20230809	174400	107860207	1880	1880	1880	1880	0
86	20230809	174300	107860207	1880	1880	1880	1880	0
87	20230809	174200	107860207	1880	1880	1880	1880	0
88	20230809	174100	107860207	1880	1880	1880	1880	0
89	20230809	174000	107860207	1880	1880	1880	1880	0
90	20230809	173900	107860207	1880	1880	1880	1880	0
91	20230809	173800	107860207	1880	1880	1880	1880	0
92	20230809	173700	107860207	1880	1880	1880	1880	1230
93	20230809	173600	107860207	1880	1880	1880	1880	0
94	20230809	173500	107860207	1880	1880	1880	1880	0
95	20230809	173400	107860207	1880	1880	1880	1880	0
96	20230809	173300	107860207	1880	1880	1880	1880	0
97	20230809	173200	107860207	1880	1880	1880	1880	0
98	20230809	173100	107860207	1880	1880	1880	1880	0
99	20230809	173000	107860207	1880	1880	1880	1880	0
100	20230809	172900	107860207	1880	1880	1880	1880	0
101	20230809	172800	107860207	1880	1880	1880	1880	0
102	20230809	172700	107860207	1880	1880	1880	1880	0
103	20230809	172600	107860207	1880	1880	1880	1880	0
104	20230809	172500	107860207	1880	1880	1880	1880	0
105	20230809	172400	107860207	1880	1880	1880	1880	0
106	20230809	172300	107860207	1880	1880	1880	1880	0
107	20230809	172200	107860207	1880	1880	1880	1880	0
108	20230809	172100	107860207	1880	1880	1880	1880	0
109	20230809	172000	107860207	1880	1880	1880	1880	0
110	20230809	171900	107860207	1880	1880	1880	1880	0
111	20230809	171800	107860207	1880	1880	1880	1880	0
112	20230809	171700	107860207	1880	1880	1880	1880	0
113	20230809	171600	107860207	1880	1880	1880	1880	0
114	20230809	171500	107860207	1880	1880	1880	1880	0
115	20230809	171400	107860207	1880	1880	1880	1880	0
116	20230809	171300	107860207	1880	1880	1880	1880	0
117	20230809	171200	107860207	1880	1880	1880	1880	0
118	20230809	171100	107860207	1880	1880	1880	1880	0
119	20230809	171000	107860207	1880	1880	1880	1880	0
120	20230809	170900	107860207	1880	1880	1880	1880	0
121	20230809	170800	107860207	1880	1880	1880	1880	0
122	20230809	170700	107860207	1880	1880	1880	1880	1230
123	20230809	170600	107860207	1880	1880	1880	1880	0
124	20230809	170500	107860207	1880	1880	1880	1880	0
125	20230809	170400	107860207	1880	1880	1880	1880	0
126	20230809	170300	107860207	1880	1880	1880	1880	0
127	20230809	170200	107860207	1880	1880	1880	1880	0
128	20230809	170100	107860207	1880	1880	1880	1880	0
129	20230809	170000	107860207	1880	1880	1880	1880	0
130	20230809	165900	107860207	1880	1880	1880	1880	0
131	20230809	165800	107860207	1880	1880	1880	1880	0
132	20230809	165700	107860207	1880	1880	1880	1880	0
133	20230809	165600	107860207	1880	1880	1880	1880	0
134	20230809	165500	107860207	1880	1880	1880	1880	0
135	20230809	165400	107860207	1880	1880	1880	1880	0
136	20230809	165300	107860207	1880	1880	1880	1880	0
137	20230809	165200	107860207	1880	1880	1880	1880	0
138	20230809	165100	107860207	1880	1880	1880	1880	0
139	20230809	165000	107860207	1880	1880	1880	1880	0
140	20230809	164900	107860207	1880	1880	1880	1880	0
141	20230809	164800	107860207	1880	1880	1880	1880	0
142	20230809	164700	107860207	1880	1880	1880	1880	0
143	20230809	164600	107860207	1880	1880	1880	1880	0
144	20230809	164500	107860207	1880	1880	1880	1880	0
145	20230809	164400	107860207	1880	1880	1880	1880	0
146	20230809	164300	107860207	1880	1880	1880	1880	0
147	20230809	164200	107860207	1880	1880	1880	1880	0
148	20230809	164100	107860207	1880	1880	1880	1880	0
149	20230809	164000	107860207	1880	1880	1880	1880	0
150	20230809	163900	107860207	1880	1880	1880	1880	0
151	20230809	163800	107860207	1880	1880	1880	1880	0
152	20230809	163700	107860207	1880	1880	1880	1880	1230
153	20230809	163600	107860207	1880	1880	1880	1880	0
154	20230809	163500	107860207	1880	1880	1880	1880	0
155	20230809	163400	107860207	1880	1880	1880	1880	0
156	20230809	163300	107860207	1880	1880	1880	1880	0
157	20230809	163200	107860207	1880	1880	1880	1880	0
158	20230809	163100	107860207	1880	1880	1880	1880	0
159	20230809	163000	107860207	1880	1880	1880	1880	0
160	20230809	162900	107860207	1880	1880	1880	1880	0
161	20230809	162800	107860207	1880	1880	1880	1880	0
162	20230809	162700	107860207	1880	1880	1880	1880	0
163	20230809	162600	107860207	1880	1880	1880	1880	0
164	20230809	162500	107860207	1880	1880	1880	1880	0
165	20230809	162400	107860207	1880	1880	1880	1880	0
166	20230809	162300	107860207	1880	1880	1880	1880	0
167	20230809	162200	107860207	1880	1880	1880	1880	0
168	20230809	162100	107860207	1880	1880	1880	1880	0
169	20230809	162000	107860207	1880	1880	1880	1880	0
170	20230809	161900	107860207	1880	1880	1880	1880	0
171	20230809	161800	107860207	1880	1880	1880	1880	0
172	20230809	161700	107860207	1880	1880	1880	1880	0
173	20230809	161600	107860207	1880	1880	1880	1880	0
174	20230809	161500	107860207	1880	1880	1880	1880	0
175	20230809	161400	107860207	1880	1880	1880	1880	0
176	20230809	161300	107860207	1880	1880	1880	1880	0
177	20230809	161200	107860207	1880	1880	1880	1880	0
178	20230809	161100	107860207	1880	1880	1880	1880	0
179	20230809	161000	107860207	1880	1880	1880	1880	0
180	20230809	160900	107860207	1880	1880	1880	1880	0
181	20230809	160800	107860207	1880	1880	1880	1880	0
182	20230809	160700	107860207	1880	1880	1880	1880	1230
183	20230809	160600	107860207	1880	1880	1880	1880	0
184	20230809	160500	107860207	1880	1880	1880	1880	0
185	20230809	160400	107860207	1880	1880	1880	1880	0
186	20230809	160300	107860207	1880	1880	1880	1880	0
187	20230809	160200	107860207	1880	1880	1880	1880	0
188	20230809	160100	107860207	1880	1880	1880	1880	0
189	20230809	160000	107860207	1880	1880	1880	1880	0
190	20230809	155900	107860207	1880	1880	1880	1880	0
191	20230809	155800	107860207	1880	1880	1880	1880	0
192	20230809	155700	107860207	1880	1880	1880	1880	0
193	20230809	155600	107860207	1880	1880	1880	1880	0
194	20230809	155500	107860207	1880	1880	1880	1880	0
195	20230809	155400	107860207	1880	1880	1880	1880	0
196	20230809	155300	107860207	1880	1880	1880	1880	0
197	20230809	155200	107860207	1880	1880	1880	1880	0
198	20230809	155100	107860207	1880	1880	1880	1880	0
199	20230809	155000	107860207	1880	1880	1880	1880	0
200	20230809	154900	107860207	1880	1880	1880	1880	0
201	20230809	154800	107860207	1880	1880	1880	1880	0
202	20230809	154700	107860207	1880	1880	1880	1880	0
203	20230809	154600	107860207	1880	1880	1880	1880	0
204	20230809	154500	107860207	1880	1880	1880	1880	0
205	20230809	154400	107860207	1880	1880	1880	1880	0
206	20230809	154300	107860207	1880	1880	1880	1880	0
207	20230809	154200	107860207	1880	1880	1880	1880	0
208	20230809	154100	107860207	1880	1880	1880	1880	0
209	20230809	154000	107860207	1880	1880	1880	1880	0
210	20230809	153900	107860207	1880	1880	1880	1880	0
211	20230809	153800	107860207	1880	1880	1880	1880	0
212	20230809	153700	107860207	1880	1880	1880	1880	1230
213	20230809	153600	107860207	1880	1880	1880	1880	0
214	20230809	153500	107860207	1880	1880	1880	1880	0
215	20230809	153400	107860207	1880	1880	1880	1880	0
216	20230809	153300	107860207	1880	1880	1880	1880	0
217	20230809	153200	107860207	1880	1880	1880	1880	0
218	20230809	153100	107860207	1880	1880	1880	1880	0
219	20230809	153000	107860207	1880	1880	1880	1880	1230
220	20230809	152900	105547807	1874	1874	1874	1874	0
221	20230809	152800	105547807	1874	1874	1874	1874	0
222	20230809	152700	105547807	1874	1874	1874	1874	0
223	20230809	152600	105547807	1874	1874	1874	1874	0
224	20230809	152500	105547807	1874	1874	1874	1874	0
225	20230809	152400	105547807	1874	1874	1874	1874	0
226	20230809	152300	105547807	1874	1874	1874	1874	0
227	20230809	152200	105547807	1874	1874	1874	1874	0
228	20230809	152100	105547807	1874	1874	1874	1874	0
229	20230809	152000	105547807	1874	1874	1874	1874	0
230	20230809	151900	105547807	1874	1874	1874	1874	2675
231	20230809	151800	100534857	1880	1880	1880	1880	0
232	20230809	151700	100534857	1880	1870	1880	1870	4473
233	20230809	151600	92139990	1867	1867	1867	1867	200
234	20230809	151500	91766590	1870	1870	1870	1870	0
235	20230809	151400	91766590	1870	1870	1870	1870	0
236	20230809	151300	91766590	1870	1870	1870	1870	0
237	20230809	151200	91766590	1870	1870	1870	1870	0
238	20230809	151100	91766590	1870	1870	1870	1870	0
239	20230809	151000	91766590	1870	1870	1870	1870	0
240	20230809	150900	91766590	1870	1870	1870	1870	0
241	20230809	150800	91766590	1870	1870	1870	1870	69
242	20230809	150700	91637560	1870	1870	1870	1870	350
243	20230809	150600	90983060	1870	1870	1870	1870	0
244	20230809	150500	90983060	1870	1870	1870	1870	0
245	20230809	150400	90983060	1870	1870	1870	1870	0
246	20230809	150300	90983060	1870	1870	1870	1870	0
247	20230809	150200	90983060	1870	1870	1870	1870	9
248	20230809	150100	90966230	1872	1872	1872	1872	0
249	20230809	150000	90966230	1872	1872	1872	1872	0
250	20230809	145900	90966230	1872	1872	1872	1872	0
251	20230809	145800	90966230	1872	1872	1872	1872	0
252	20230809	145700	90966230	1872	1872	1872	1872	0
253	20230809	145600	90966230	1872	1872	1872	1872	0
254	20230809	145500	90966230	1872	1872	1872	1872	0
255	20230809	145400	90966230	1872	1872	1872	1872	610
256	20230809	145300	89824310	1872	1872	1872	1872	0
257	20230809	145200	89824310	1872	1872	1872	1872	100
258	20230809	145100	89637110	1871	1871	1871	1871	200
259	20230809	145000	89262910	1871	1871	1871	1871	0
260	20230809	144900	89262910	1871	1871	1871	1871	0
261	20230809	144800	89262910	1871	1871	1871	1871	0
262	20230809	144700	89262910	1871	1871	1871	1871	0
263	20230809	144600	89262910	1871	1871	1871	1871	0
264	20230809	144500	89262910	1871	1871	1871	1871	0
265	20230809	144400	89262910	1871	1871	1871	1871	0
266	20230809	144300	89262910	1871	1871	1871	1871	0
267	20230809	144200	89262910	1871	1871	1871	1871	0
268	20230809	144100	89262910	1871	1871	1871	1871	0
269	20230809	144000	89262910	1871	1871	1871	1871	10
270	20230809	143900	89244200	1870	1870	1870	1870	0
271	20230809	143800	89244200	1870	1870	1870	1870	0
272	20230809	143700	89244200	1870	1870	1870	1870	0
273	20230809	143600	89244200	1870	1870	1870	1870	1
274	20230809	143500	89242330	1870	1870	1870	1870	7
275	20230809	143400	89229240	1870	1870	1870	1870	0
276	20230809	143300	89229240	1870	1870	1870	1870	0
277	20230809	143200	89229240	1870	1870	1870	1870	0
278	20230809	143100	89229240	1870	1871	1871	1870	604
279	20230809	143000	88099756	1870	1870	1870	1870	100
280	20230809	142900	87912756	1870	1870	1870	1870	7
281	20230809	142800	87899666	1870	1870	1870	1870	10
282	20230809	142700	87880966	1871	1871	1871	1871	0
283	20230809	142600	87880966	1871	1870	1871	1870	25
284	20230809	142500	87834206	1871	1871	1871	1871	0
285	20230809	142400	87834206	1871	1868	1871	1868	2378
286	20230809	142300	83387711	1863	1864	1864	1863	88
287	20230809	142200	83223737	1868	1868	1868	1868	0
288	20230809	142100	83223737	1868	1868	1868	1868	0
289	20230809	142000	83223737	1868	1868	1868	1868	0
290	20230809	141900	83223737	1868	1868	1868	1868	5
291	20230809	141800	83214397	1868	1868	1868	1868	2
292	20230809	141700	83210661	1863	1863	1863	1863	0
293	20230809	141600	83210661	1863	1863	1863	1863	250
294	20230809	141500	82744911	1870	1870	1870	1870	0
295	20230809	141400	82744911	1870	1870	1870	1870	0
296	20230809	141300	82744911	1870	1870	1870	1870	0
297	20230809	141200	82744911	1870	1870	1870	1870	0
298	20230809	141100	82744911	1870	1870	1870	1870	0
299	20230809	141000	82744911	1870	1870	1870	1870	0
300	20230809	140900	82744911	1870	1870	1870	1870	0
301	20230809	140800	82744911	1870	1870	1870	1870	0
302	20230809	140700	82744911	1870	1870	1870	1870	0
303	20230809	140600	82744911	1870	1870	1870	1870	0
304	20230809	140500	82744911	1870	1870	1870	1870	0
305	20230809	140400	82744911	1870	1870	1870	1870	0
306	20230809	140300	82744911	1870	1870	1870	1870	0
307	20230809	140200	82744911	1870	1870	1870	1870	0
308	20230809	140100	82744911	1870	1869	1870	1869	2
309	20230809	140000	82741172	1870	1870	1870	1870	0
310	20230809	135900	82741172	1870	1870	1870	1870	0
311	20230809	135800	82741172	1870	1870	1870	1870	0
312	20230809	135700	82741172	1870	1870	1870	1870	0
313	20230809	135600	82741172	1870	1870	1870	1870	0
314	20230809	135500	82741172	1870	1870	1870	1870	0
315	20230809	135400	82741172	1870	1870	1870	1870	0
316	20230809	135300	82741172	1870	1870	1870	1870	0
317	20230809	135200	82741172	1870	1870	1870	1870	0
318	20230809	135100	82741172	1870	1870	1870	1870	0
319	20230809	135000	82741172	1870	1870	1870	1870	1
320	20230809	134900	82739302	1861	1861	1861	1861	0
321	20230809	134800	82739302	1861	1861	1861	1861	0
322	20230809	134700	82739302	1861	1861	1861	1861	0
323	20230809	134600	82739302	1861	1861	1861	1861	0
324	20230809	134500	82739302	1861	1861	1861	1861	0
325	20230809	134400	82739302	1861	1861	1861	1861	0
326	20230809	134300	82739302	1861	1861	1861	1861	0
327	20230809	134200	82739302	1861	1861	1861	1861	31
328	20230809	134100	82681611	1864	1864	1864	1864	0
329	20230809	134000	82681611	1864	1864	1864	1864	0
330	20230809	133900	82681611	1864	1864	1864	1864	0
331	20230809	133800	82681611	1864	1864	1864	1864	0
332	20230809	133700	82681611	1864	1864	1864	1864	0
333	20230809	133600	82681611	1864	1864	1864	1864	0
334	20230809	133500	82681611	1864	1864	1864	1864	0
335	20230809	133400	82681611	1864	1864	1864	1864	461
336	20230809	133300	81822307	1867	1867	1867	1867	0
337	20230809	133200	81822307	1867	1867	1867	1867	0
338	20230809	133100	81822307	1867	1867	1867	1867	0
339	20230809	133000	81822307	1867	1867	1867	1867	0
340	20230809	132900	81822307	1867	1867	1867	1867	10
341	20230809	132800	81803637	1872	1872	1872	1872	0
342	20230809	132700	81803637	1872	1872	1872	1872	0
343	20230809	132600	81803637	1872	1872	1872	1872	0
344	20230809	132500	81803637	1872	1872	1872	1872	0
345	20230809	132400	81803637	1872	1872	1872	1872	0
346	20230809	132300	81803637	1872	1872	1872	1872	0
347	20230809	132200	81803637	1872	1872	1872	1872	0
348	20230809	132100	81803637	1872	1872	1872	1872	0
349	20230809	132000	81803637	1872	1872	1872	1872	0
350	20230809	131900	81803637	1872	1872	1872	1872	0
351	20230809	131800	81803637	1872	1872	1872	1872	0
352	20230809	131700	81803637	1872	1872	1872	1872	5
353	20230809	131600	81794277	1874	1874	1874	1874	0
354	20230809	131500	81794277	1874	1874	1874	1874	0
355	20230809	131400	81794277	1874	1874	1874	1874	1
356	20230809	131300	81792403	1865	1865	1865	1865	0
357	20230809	131200	81792403	1865	1865	1865	1865	0
358	20230809	131100	81792403	1865	1865	1865	1865	0
359	20230809	131000	81792403	1865	1865	1865	1865	0
360	20230809	130900	81792403	1865	1865	1865	1865	0
361	20230809	130800	81792403	1865	1865	1865	1865	0
362	20230809	130700	81792403	1865	1865	1865	1865	0
363	20230809	130600	81792403	1865	1865	1865	1865	0
364	20230809	130500	81792403	1865	1865	1865	1865	0
365	20230809	130400	81792403	1865	1865	1865	1865	0
366	20230809	130300	81792403	1865	1865	1865	1865	0
367	20230809	130200	81792403	1865	1865	1865	1865	0
368	20230809	130100	81792403	1865	1865	1865	1865	11
369	20230809	130000	81771888	1864	1864	1864	1864	0
370	20230809	125900	81771888	1864	1864	1864	1864	0
371	20230809	125800	81771888	1864	1864	1864	1864	0
372	20230809	125700	81771888	1864	1864	1864	1864	0
373	20230809	125600	81771888	1864	1864	1864	1864	0
374	20230809	125500	81771888	1864	1864	1864	1864	0
375	20230809	125400	81771888	1864	1864	1864	1864	0
376	20230809	125300	81771888	1864	1864	1864	1864	150
377	20230809	125200	81492288	1876	1876	1876	1876	0
378	20230809	125100	81492288	1876	1876	1876	1876	0
379	20230809	125000	81492288	1876	1876	1876	1876	0
380	20230809	124900	81492288	1876	1876	1876	1876	0
381	20230809	124800	81492288	1876	1876	1876	1876	0
382	20230809	124700	81492288	1876	1876	1876	1876	0
383	20230809	124600	81492288	1876	1876	1876	1876	0
384	20230809	124500	81492288	1876	1876	1876	1876	0
385	20230809	124400	81492288	1876	1876	1876	1876	0
386	20230809	124300	81492288	1876	1876	1876	1876	0
387	20230809	124200	81492288	1876	1876	1876	1876	0
388	20230809	124100	81492288	1876	1873	1876	1873	2148
389	20230809	124000	77464936	1859	1859	1859	1859	0
390	20230809	123900	77464936	1859	1859	1859	1859	0
391	20230809	123800	77464936	1859	1859	1859	1859	289
392	20230809	123700	76927685	1856	1856	1856	1856	0
393	20230809	123600	76927685	1856	1856	1856	1856	0
394	20230809	123500	76927685	1856	1856	1856	1856	0
395	20230809	123400	76927685	1856	1856	1856	1856	0
396	20230809	123300	76927685	1856	1856	1856	1856	0
397	20230809	123200	76927685	1856	1857	1857	1856	512
398	20230809	123100	75977389	1856	1856	1856	1856	0
399	20230809	123000	75977389	1856	1856	1856	1856	0
400	20230809	122900	75977389	1856	1856	1856	1856	0
401	20230809	122800	75977389	1856	1861	1861	1856	258
402	20230809	122700	75498161	1861	1861	1861	1861	0
403	20230809	122600	75498161	1861	1861	1861	1861	0
404	20230809	122500	75498161	1861	1861	1861	1861	0
405	20230809	122400	75498161	1861	1861	1861	1861	0
406	20230809	122300	75498161	1861	1861	1861	1861	0
407	20230809	122200	75498161	1861	1861	1861	1861	10
408	20230809	122100	75479551	1860	1865	1865	1860	1684
409	20230809	122000	72341281	1864	1864	1864	1864	0
410	20230809	121900	72341281	1864	1864	1864	1864	0
411	20230809	121800	72341281	1864	1864	1864	1864	0
412	20230809	121700	72341281	1864	1864	1864	1864	0
413	20230809	121600	72341281	1864	1864	1864	1864	0
414	20230809	121500	72341281	1864	1864	1864	1864	0
415	20230809	121400	72341281	1864	1864	1864	1864	0
416	20230809	121300	72341281	1864	1864	1864	1864	50
417	20230809	121200	72248081	1863	1863	1863	1863	0
418	20230809	121100	72248081	1863	1863	1863	1863	0
419	20230809	121000	72248081	1863	1863	1863	1863	0
420	20230809	120900	72248081	1863	1863	1863	1863	0
421	20230809	120800	72248081	1863	1863	1863	1863	0
422	20230809	120700	72248081	1863	1863	1863	1863	367
423	20230809	120600	71564360	1863	1863	1863	1863	0
424	20230809	120500	71564360	1863	1863	1863	1863	1
425	20230809	120400	71562497	1855	1855	1855	1855	0
426	20230809	120300	71562497	1855	1855	1855	1855	0
427	20230809	120200	71562497	1855	1855	1855	1855	0
428	20230809	120100	71562497	1855	1855	1855	1855	0
429	20230809	120000	71562497	1855	1855	1855	1855	0
430	20230809	115900	71562497	1855	1855	1855	1855	0
431	20230809	115800	71562497	1855	1855	1855	1855	0
432	20230809	115700	71562497	1855	1855	1855	1855	0
433	20230809	115600	71562497	1855	1855	1855	1855	0
434	20230809	115500	71562497	1855	1855	1855	1855	0
435	20230809	115400	71562497	1855	1855	1855	1855	0
436	20230809	115300	71562497	1855	1855	1855	1855	0
437	20230809	115200	71562497	1855	1855	1855	1855	0
438	20230809	115100	71562497	1855	1855	1855	1855	0
439	20230809	115000	71562497	1855	1855	1855	1855	0
440	20230809	114900	71562497	1855	1855	1855	1855	0
441	20230809	114800	71562497	1855	1855	1855	1855	0
442	20230809	114700	71562497	1855	1855	1855	1855	0
443	20230809	114600	71562497	1855	1855	1855	1855	0
444	20230809	114500	71562497	1855	1855	1855	1855	0
445	20230809	114400	71562497	1855	1867	1867	1855	500
446	20230809	114300	70630878	1867	1867	1867	1867	0
447	20230809	114200	70630878	1867	1867	1867	1867	0
448	20230809	114100	70630878	1867	1867	1867	1867	0
449	20230809	114000	70630878	1867	1867	1867	1867	0
450	20230809	113900	70630878	1867	1867	1867	1867	0
451	20230809	113800	70630878	1867	1867	1867	1867	12
452	20230809	113700	70608474	1875	1875	1875	1875	0
453	20230809	113600	70608474	1875	1875	1875	1875	33
454	20230809	113500	70546599	1875	1874	1875	1874	47
455	20230809	113400	70458478	1875	1875	1875	1875	70
456	20230809	113300	70327228	1875	1875	1875	1875	0
457	20230809	113200	70327228	1875	1875	1875	1875	0
458	20230809	113100	70327228	1875	1875	1875	1875	0
459	20230809	113000	70327228	1875	1875	1875	1875	1
460	20230809	112900	70325353	1866	1866	1866	1866	0
461	20230809	112800	70325353	1866	1866	1866	1866	0
462	20230809	112700	70325353	1866	1866	1866	1866	0
463	20230809	112600	70325353	1866	1866	1866	1866	0
464	20230809	112500	70325353	1866	1866	1866	1866	0
465	20230809	112400	70325353	1866	1867	1867	1866	3000
466	20230809	112300	64726777	1866	1866	1866	1866	0
467	20230809	112200	64726777	1866	1866	1866	1866	0
468	20230809	112100	64726777	1866	1866	1866	1866	0
469	20230809	112000	64726777	1866	1866	1866	1866	0
470	20230809	111900	64726777	1866	1866	1866	1866	0
471	20230809	111800	64726777	1866	1872	1872	1866	3909
472	20230809	111700	57426487	1875	1875	1875	1875	0
473	20230809	111600	57426487	1875	1875	1875	1875	0
474	20230809	111500	57426487	1875	1873	1875	1873	122
475	20230809	111400	57197767	1874	1874	1874	1874	0
476	20230809	111300	57197767	1874	1874	1874	1874	0
477	20230809	111200	57197767	1874	1874	1874	1874	0
478	20230809	111100	57197767	1874	1874	1874	1874	0
479	20230809	111000	57197767	1874	1874	1874	1874	0
480	20230809	110900	57197767	1874	1874	1874	1874	50
481	20230809	110800	57104067	1874	1874	1874	1874	0
482	20230809	110700	57104067	1874	1874	1874	1874	0
483	20230809	110600	57104067	1874	1874	1874	1874	0
484	20230809	110500	57104067	1874	1874	1874	1874	0
485	20230809	110400	57104067	1874	1874	1874	1874	0
486	20230809	110300	57104067	1874	1874	1874	1874	0
487	20230809	110200	57104067	1874	1874	1874	1874	0
488	20230809	110100	57104067	1874	1874	1874	1874	0
489	20230809	110000	57104067	1874	1874	1874	1874	0
490	20230809	105900	57104067	1874	1874	1874	1874	0
491	20230809	105800	57104067	1874	1874	1874	1874	20
492	20230809	105700	57066587	1875	1875	1875	1875	0
493	20230809	105600	57066587	1875	1875	1875	1875	0
494	20230809	105500	57066587	1875	1875	1875	1875	0
495	20230809	105400	57066587	1875	1875	1875	1875	0
496	20230809	105300	57066587	1875	1875	1875	1875	0
497	20230809	105200	57066587	1875	1875	1875	1875	1
498	20230809	105100	57064712	1869	1869	1869	1869	0
499	20230809	105000	57064712	1869	1869	1869	1869	0
500	20230809	104900	57064712	1869	1869	1869	1869	0
501	20230809	104800	57064712	1869	1870	1870	1869	400
502	20230809	104700	56316808	1868	1868	1868	1868	0
503	20230809	104600	56316808	1868	1868	1868	1868	0
504	20230809	104500	56316808	1868	1872	1872	1868	604
505	20230809	104400	55187460	1876	1876	1876	1876	0
506	20230809	104300	55187460	1876	1876	1876	1876	0
507	20230809	104200	55187460	1876	1876	1876	1876	0
508	20230809	104100	55187460	1876	1876	1876	1876	0
509	20230809	104000	55187460	1876	1875	1876	1875	1419
510	20230809	103900	52525835	1875	1875	1875	1875	0
511	20230809	103800	52525835	1875	1874	1875	1874	1205
512	20230809	103700	50267036	1874	1874	1874	1874	0
513	20230809	103600	50267036	1874	1874	1874	1874	1
514	20230809	103500	50265162	1868	1868	1868	1868	213
515	20230809	103400	49867278	1875	1875	1875	1875	0
516	20230809	103300	49867278	1875	1875	1875	1875	2
517	20230809	103200	49863528	1875	1875	1875	1875	500
518	20230809	103100	48926028	1875	1875	1875	1875	0
519	20230809	103000	48926028	1875	1875	1875	1875	500
520	20230809	102900	47988528	1876	1876	1876	1876	389
521	20230809	102800	47258764	1875	1872	1875	1872	514
522	20230809	102700	46295643	1864	1864	1864	1864	58
523	20230809	102600	46187531	1873	1873	1873	1873	0
524	20230809	102500	46187531	1873	1873	1873	1873	0
525	20230809	102400	46187531	1873	1873	1873	1873	0
526	20230809	102300	46187531	1873	1863	1873	1863	826
527	20230809	102200	44643993	1862	1862	1862	1862	0
528	20230809	102100	44643993	1862	1862	1862	1862	10
529	20230809	102000	44625373	1862	1862	1862	1862	0
530	20230809	101900	44625373	1862	1862	1862	1862	0
531	20230809	101800	44625373	1862	1862	1862	1862	0
532	20230809	101700	44625373	1862	1862	1862	1862	0
533	20230809	101600	44625373	1862	1862	1862	1862	0
534	20230809	101500	44625373	1862	1862	1862	1862	0
535	20230809	101400	44625373	1862	1862	1862	1862	303
536	20230809	101300	44061187	1855	1855	1855	1855	0
537	20230809	101200	44061187	1855	1855	1855	1855	0
538	20230809	101100	44061187	1855	1855	1855	1855	0
539	20230809	101000	44061187	1855	1855	1855	1855	0
540	20230809	100900	44061187	1855	1855	1855	1855	0
541	20230809	100800	44061187	1855	1855	1855	1855	0
542	20230809	100700	44061187	1855	1855	1855	1855	0
543	20230809	100600	44061187	1855	1865	1865	1855	1810
544	20230809	100500	40698577	1875	1867	1875	1867	3435
545	20230809	100400	34281397	1865	1865	1865	1865	0
546	20230809	100300	34281397	1865	1865	1865	1865	202
547	20230809	100200	33904667	1864	1864	1864	1864	0
548	20230809	100100	33904667	1864	1864	1864	1864	0
549	20230809	100000	33904667	1864	1864	1864	1864	0
550	20230809	095900	33904667	1864	1864	1864	1864	0
551	20230809	095800	33904667	1864	1864	1864	1864	0
552	20230809	095700	33904667	1864	1864	1864	1864	177
553	20230809	095600	33574739	1864	1858	1864	1858	255
554	20230809	095500	33100937	1858	1858	1858	1858	50
555	20230809	095400	33008037	1858	1858	1858	1858	20
556	20230809	095300	32970877	1858	1858	1858	1858	79
557	20230809	095200	32824095	1858	1858	1858	1858	382
558	20230809	095100	32114339	1856	1856	1856	1856	0
559	20230809	095000	32114339	1856	1856	1856	1856	0
560	20230809	094900	32114339	1856	1856	1856	1856	0
561	20230809	094800	32114339	1856	1856	1856	1856	0
562	20230809	094700	32114339	1856	1856	1856	1856	0
563	20230809	094600	32114339	1856	1856	1856	1856	10
564	20230809	094500	32095779	1849	1849	1849	1849	0
565	20230809	094400	32095779	1849	1868	1868	1849	4500
566	20230809	094300	23758955	1875	1875	1875	1875	1
567	20230809	094200	23757080	1875	1875	1875	1875	19
568	20230809	094100	23721455	1876	1875	1876	1875	100
569	20230809	094000	23533909	1875	1873	1875	1873	64
570	20230809	093900	23414022	1874	1874	1874	1874	0
571	20230809	093800	23414022	1874	1874	1874	1874	11
572	20230809	093700	23393408	1874	1874	1874	1874	1616
573	20230809	093600	20365024	1874	1873	1874	1873	1384
574	20230809	093500	17771418	1874	1874	1874	1873	658
575	20230809	093400	16538328	1874	1866	1874	1866	1952
576	20230809	093300	12886403	1866	1865	1866	1865	13
577	20230809	093200	12862155	1866	1866	1866	1866	2
578	20230809	093100	12858423	1866	1866	1866	1866	1
579	20230809	093000	12856557	1865	1865	1865	1865	0
580	20230809	092900	12856557	1865	1867	1867	1865	11
581	20230809	092800	12836037	1865	1861	1865	1860	144
582	20230809	092700	12567956	1861	1858	1861	1858	1447
583	20230809	092600	9875128	1856	1851	1856	1851	2509
584	20230809	092500	5230448	1846	1846	1846	1846	0
585	20230809	092400	5230448	1846	1846	1846	1846	0
586	20230809	092300	5230448	1846	1846	1846	1846	0
587	20230809	092200	5230448	1846	1846	1846	1846	213
588	20230809	092100	4837250	1850	1850	1850	1850	19
589	20230809	092000	4802100	1851	1850	1851	1850	520
590	20230809	091900	3839607	1851	1851	1851	1851	0
591	20230809	091800	3839607	1851	1851	1851	1851	0
592	20230809	091700	3839607	1851	1851	1851	1851	256
593	20230809	091600	3365751	1851	1851	1851	1851	0
594	20230809	091500	3365751	1851	1851	1851	1851	0
595	20230809	091400	3365751	1851	1851	1851	1851	0
596	20230809	091300	3365751	1851	1851	1851	1851	0
597	20230809	091200	3365751	1851	1851	1851	1851	0
598	20230809	091100	3365751	1851	1851	1851	1851	0
599	20230809	091000	3365751	1851	1845	1851	1845	152
600	20230809	090900	3085305	1845	1845	1845	1845	469
601	20230809	090800	2220000	1844	1844	1844	1844	3
602	20230809	090700	2214468	1845	1848	1848	1845	31
603	20230809	090600	2157270	1848	1848	1848	1848	17
604	20230809	090500	2125854	1847	1843	1847	1843	40
605	20230809	090400	2052064	1843	1843	1843	1843	10
606	20230809	090300	2033634	1843	1842	1843	1842	503
607	20230809	090200	1106617	1843	1843	1843	1843	10
608	20230809	090100	1088187	1843	1842	1843	1842	18
609	20230809	090000	1055029	1839	1838	1839	1838	574