KissMeData/044780/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	191500	97530161	1885	1885	1885	1885	4229
3	20230810	191400	97530161	1885	1885	1885	1885	0
4	20230810	191300	97530161	1885	1885	1885	1885	0
5	20230810	191200	97530161	1885	1885	1885	1885	0
6	20230810	191100	97530161	1885	1885	1885	1885	0
7	20230810	191000	97530161	1885	1885	1885	1885	0
8	20230810	190900	97530161	1885	1885	1885	1885	0
9	20230810	190800	97530161	1885	1885	1885	1885	0
10	20230810	190700	97530161	1885	1885	1885	1885	0
11	20230810	190600	97530161	1885	1885	1885	1885	0
12	20230810	190500	97530161	1885	1885	1885	1885	0
13	20230810	190400	97530161	1885	1885	1885	1885	0
14	20230810	190300	97530161	1885	1885	1885	1885	0
15	20230810	190200	97530161	1885	1885	1885	1885	0
16	20230810	190100	97530161	1885	1885	1885	1885	0
17	20230810	190000	97530161	1885	1885	1885	1885	0
18	20230810	185900	97530161	1885	1885	1885	1885	0
19	20230810	185800	97530161	1885	1885	1885	1885	0
20	20230810	185700	97530161	1885	1885	1885	1885	0
21	20230810	185600	97530161	1885	1885	1885	1885	0
22	20230810	185500	97530161	1885	1885	1885	1885	0
23	20230810	185400	97530161	1885	1885	1885	1885	0
24	20230810	185300	97530161	1885	1885	1885	1885	0
25	20230810	185200	97530161	1885	1885	1885	1885	0
26	20230810	185100	97530161	1885	1885	1885	1885	0
27	20230810	185000	97530161	1885	1885	1885	1885	0
28	20230810	184900	97530161	1885	1885	1885	1885	0
29	20230810	184800	97530161	1885	1885	1885	1885	0
30	20230810	184700	97530161	1885	1885	1885	1885	0
31	20230810	184600	97530161	1885	1885	1885	1885	0
32	20230810	184500	97530161	1885	1885	1885	1885	4229
33	20230810	184400	97530161	1885	1885	1885	1885	0
34	20230810	184300	97530161	1885	1885	1885	1885	0
35	20230810	184200	97530161	1885	1885	1885	1885	0
36	20230810	184100	97530161	1885	1885	1885	1885	0
37	20230810	184000	97530161	1885	1885	1885	1885	0
38	20230810	183900	97530161	1885	1885	1885	1885	0
39	20230810	183800	97530161	1885	1885	1885	1885	0
40	20230810	183700	97530161	1885	1885	1885	1885	0
41	20230810	183600	97530161	1885	1885	1885	1885	0
42	20230810	183500	97530161	1885	1885	1885	1885	0
43	20230810	183400	97530161	1885	1885	1885	1885	0
44	20230810	183300	97530161	1885	1885	1885	1885	0
45	20230810	183200	97530161	1885	1885	1885	1885	0
46	20230810	183100	97530161	1885	1885	1885	1885	0
47	20230810	183000	97530161	1885	1885	1885	1885	0
48	20230810	182900	97530161	1885	1885	1885	1885	0
49	20230810	182800	97530161	1885	1885	1885	1885	0
50	20230810	182700	97530161	1885	1885	1885	1885	0
51	20230810	182600	97530161	1885	1885	1885	1885	0
52	20230810	182500	97530161	1885	1885	1885	1885	0
53	20230810	182400	97530161	1885	1885	1885	1885	0
54	20230810	182300	97530161	1885	1885	1885	1885	0
55	20230810	182200	97530161	1885	1885	1885	1885	0
56	20230810	182100	97530161	1885	1885	1885	1885	0
57	20230810	182000	97530161	1885	1885	1885	1885	0
58	20230810	181900	97530161	1885	1885	1885	1885	0
59	20230810	181800	97530161	1885	1885	1885	1885	0
60	20230810	181700	97530161	1885	1885	1885	1885	0
61	20230810	181600	97530161	1885	1885	1885	1885	0
62	20230810	181500	97530161	1885	1885	1885	1885	4229
63	20230810	181400	97530161	1885	1885	1885	1885	0
64	20230810	181300	97530161	1885	1885	1885	1885	0
65	20230810	181200	97530161	1885	1885	1885	1885	0
66	20230810	181100	97530161	1885	1885	1885	1885	0
67	20230810	181000	97530161	1885	1885	1885	1885	0
68	20230810	180900	97530161	1885	1885	1885	1885	0
69	20230810	180800	97530161	1885	1885	1885	1885	0
70	20230810	180700	97530161	1885	1885	1885	1885	0
71	20230810	180600	97530161	1885	1885	1885	1885	0
72	20230810	180500	97530161	1885	1885	1885	1885	0
73	20230810	180400	97530161	1885	1885	1885	1885	0
74	20230810	180300	97530161	1885	1885	1885	1885	0
75	20230810	180200	97530161	1885	1885	1885	1885	0
76	20230810	180100	97530161	1885	1885	1885	1885	0
77	20230810	180000	97530161	1885	1885	1885	1885	0
78	20230810	175900	97530161	1885	1885	1885	1885	0
79	20230810	175800	97530161	1885	1885	1885	1885	0
80	20230810	175700	97530161	1885	1885	1885	1885	0
81	20230810	175600	97530161	1885	1885	1885	1885	0
82	20230810	175500	97530161	1885	1885	1885	1885	0
83	20230810	175400	97530161	1885	1885	1885	1885	0
84	20230810	175300	97530161	1885	1885	1885	1885	0
85	20230810	175200	97530161	1885	1885	1885	1885	0
86	20230810	175100	97530161	1885	1885	1885	1885	0
87	20230810	175000	97530161	1885	1885	1885	1885	0
88	20230810	174900	97530161	1885	1885	1885	1885	0
89	20230810	174800	97530161	1885	1885	1885	1885	0
90	20230810	174700	97530161	1885	1885	1885	1885	0
91	20230810	174600	97530161	1885	1885	1885	1885	0
92	20230810	174500	97530161	1885	1885	1885	1885	4229
93	20230810	174400	97530161	1885	1885	1885	1885	0
94	20230810	174300	97530161	1885	1885	1885	1885	0
95	20230810	174200	97530161	1885	1885	1885	1885	0
96	20230810	174100	97530161	1885	1885	1885	1885	0
97	20230810	174000	97530161	1885	1885	1885	1885	0
98	20230810	173900	97530161	1885	1885	1885	1885	0
99	20230810	173800	97530161	1885	1885	1885	1885	0
100	20230810	173700	97530161	1885	1885	1885	1885	0
101	20230810	173600	97530161	1885	1885	1885	1885	0
102	20230810	173500	97530161	1885	1885	1885	1885	0
103	20230810	173400	97530161	1885	1885	1885	1885	0
104	20230810	173300	97530161	1885	1885	1885	1885	0
105	20230810	173200	97530161	1885	1885	1885	1885	0
106	20230810	173100	97530161	1885	1885	1885	1885	0
107	20230810	173000	97530161	1885	1885	1885	1885	0
108	20230810	172900	97530161	1885	1885	1885	1885	0
109	20230810	172800	97530161	1885	1885	1885	1885	0
110	20230810	172700	97530161	1885	1885	1885	1885	0
111	20230810	172600	97530161	1885	1885	1885	1885	0
112	20230810	172500	97530161	1885	1885	1885	1885	0
113	20230810	172400	97530161	1885	1885	1885	1885	0
114	20230810	172300	97530161	1885	1885	1885	1885	0
115	20230810	172200	97530161	1885	1885	1885	1885	0
116	20230810	172100	97530161	1885	1885	1885	1885	0
117	20230810	172000	97530161	1885	1885	1885	1885	0
118	20230810	171900	97530161	1885	1885	1885	1885	0
119	20230810	171800	97530161	1885	1885	1885	1885	0
120	20230810	171700	97530161	1885	1885	1885	1885	0
121	20230810	171600	97530161	1885	1885	1885	1885	0
122	20230810	171500	97530161	1885	1885	1885	1885	4229
123	20230810	171400	97530161	1885	1885	1885	1885	0
124	20230810	171300	97530161	1885	1885	1885	1885	0
125	20230810	171200	97530161	1885	1885	1885	1885	0
126	20230810	171100	97530161	1885	1885	1885	1885	0
127	20230810	171000	97530161	1885	1885	1885	1885	0
128	20230810	170900	97530161	1885	1885	1885	1885	0
129	20230810	170800	97530161	1885	1885	1885	1885	0
130	20230810	170700	97530161	1885	1885	1885	1885	0
131	20230810	170600	97530161	1885	1885	1885	1885	0
132	20230810	170500	97530161	1885	1885	1885	1885	0
133	20230810	170400	97530161	1885	1885	1885	1885	0
134	20230810	170300	97530161	1885	1885	1885	1885	0
135	20230810	170200	97530161	1885	1885	1885	1885	0
136	20230810	170100	97530161	1885	1885	1885	1885	0
137	20230810	170000	97530161	1885	1885	1885	1885	0
138	20230810	165900	97530161	1885	1885	1885	1885	0
139	20230810	165800	97530161	1885	1885	1885	1885	0
140	20230810	165700	97530161	1885	1885	1885	1885	0
141	20230810	165600	97530161	1885	1885	1885	1885	0
142	20230810	165500	97530161	1885	1885	1885	1885	0
143	20230810	165400	97530161	1885	1885	1885	1885	0
144	20230810	165300	97530161	1885	1885	1885	1885	0
145	20230810	165200	97530161	1885	1885	1885	1885	0
146	20230810	165100	97530161	1885	1885	1885	1885	0
147	20230810	165000	97530161	1885	1885	1885	1885	0
148	20230810	164900	97530161	1885	1885	1885	1885	0
149	20230810	164800	97530161	1885	1885	1885	1885	0
150	20230810	164700	97530161	1885	1885	1885	1885	0
151	20230810	164600	97530161	1885	1885	1885	1885	0
152	20230810	164500	97530161	1885	1885	1885	1885	4229
153	20230810	164400	97530161	1885	1885	1885	1885	0
154	20230810	164300	97530161	1885	1885	1885	1885	0
155	20230810	164200	97530161	1885	1885	1885	1885	0
156	20230810	164100	97530161	1885	1885	1885	1885	0
157	20230810	164000	97530161	1885	1885	1885	1885	0
158	20230810	163900	97530161	1885	1885	1885	1885	0
159	20230810	163800	97530161	1885	1885	1885	1885	0
160	20230810	163700	97530161	1885	1885	1885	1885	0
161	20230810	163600	97530161	1885	1885	1885	1885	0
162	20230810	163500	97530161	1885	1885	1885	1885	0
163	20230810	163400	97530161	1885	1885	1885	1885	0
164	20230810	163300	97530161	1885	1885	1885	1885	0
165	20230810	163200	97530161	1885	1885	1885	1885	0
166	20230810	163100	97530161	1885	1885	1885	1885	0
167	20230810	163000	97530161	1885	1885	1885	1885	0
168	20230810	162900	97530161	1885	1885	1885	1885	0
169	20230810	162800	97530161	1885	1885	1885	1885	0
170	20230810	162700	97530161	1885	1885	1885	1885	0
171	20230810	162600	97530161	1885	1885	1885	1885	0
172	20230810	162500	97530161	1885	1885	1885	1885	0
173	20230810	162400	97530161	1885	1885	1885	1885	0
174	20230810	162300	97530161	1885	1885	1885	1885	0
175	20230810	162200	97530161	1885	1885	1885	1885	0
176	20230810	162100	97530161	1885	1885	1885	1885	0
177	20230810	162000	97530161	1885	1885	1885	1885	0
178	20230810	161900	97530161	1885	1885	1885	1885	0
179	20230810	161800	97530161	1885	1885	1885	1885	0
180	20230810	161700	97530161	1885	1885	1885	1885	0
181	20230810	161600	97530161	1885	1885	1885	1885	0
182	20230810	161500	97530161	1885	1885	1885	1885	4229
183	20230810	161400	97530161	1885	1885	1885	1885	0
184	20230810	161300	97530161	1885	1885	1885	1885	0
185	20230810	161200	97530161	1885	1885	1885	1885	0
186	20230810	161100	97530161	1885	1885	1885	1885	0
187	20230810	161000	97530161	1885	1885	1885	1885	0
188	20230810	160900	97530161	1885	1885	1885	1885	0
189	20230810	160800	97530161	1885	1885	1885	1885	0
190	20230810	160700	97530161	1885	1885	1885	1885	0
191	20230810	160600	97530161	1885	1885	1885	1885	0
192	20230810	160500	97530161	1885	1885	1885	1885	0
193	20230810	160400	97530161	1885	1885	1885	1885	0
194	20230810	160300	97530161	1885	1885	1885	1885	0
195	20230810	160200	97530161	1885	1885	1885	1885	0
196	20230810	160100	97530161	1885	1885	1885	1885	0
197	20230810	160000	97530161	1885	1885	1885	1885	0
198	20230810	155900	97530161	1885	1885	1885	1885	0
199	20230810	155800	97530161	1885	1885	1885	1885	0
200	20230810	155700	97530161	1885	1885	1885	1885	0
201	20230810	155600	97530161	1885	1885	1885	1885	0
202	20230810	155500	97530161	1885	1885	1885	1885	0
203	20230810	155400	97530161	1885	1885	1885	1885	0
204	20230810	155300	97530161	1885	1885	1885	1885	0
205	20230810	155200	97530161	1885	1885	1885	1885	0
206	20230810	155100	97530161	1885	1885	1885	1885	0
207	20230810	155000	97530161	1885	1885	1885	1885	0
208	20230810	154900	97530161	1885	1885	1885	1885	0
209	20230810	154800	97530161	1885	1885	1885	1885	0
210	20230810	154700	97530161	1885	1885	1885	1885	0
211	20230810	154600	97530161	1885	1885	1885	1885	0
212	20230810	154500	97530161	1885	1885	1885	1885	4229
213	20230810	154400	97530161	1885	1885	1885	1885	0
214	20230810	154300	97530161	1885	1885	1885	1885	0
215	20230810	154200	97530161	1885	1885	1885	1885	0
216	20230810	154100	97530161	1885	1885	1885	1885	0
217	20230810	154000	97530161	1885	1885	1885	1885	0
218	20230810	153900	97530161	1885	1885	1885	1885	0
219	20230810	153800	97530161	1885	1885	1885	1885	0
220	20230810	153700	97530161	1885	1885	1885	1885	0
221	20230810	153600	97530161	1885	1885	1885	1885	0
222	20230810	153500	97530161	1885	1885	1885	1885	0
223	20230810	153400	97530161	1885	1885	1885	1885	0
224	20230810	153300	97530161	1885	1885	1885	1885	0
225	20230810	153200	97530161	1885	1885	1885	1885	0
226	20230810	153100	97530161	1885	1885	1885	1885	0
227	20230810	153000	97530161	1885	1885	1885	1885	4229
228	20230810	152900	89558496	1896	1896	1896	1896	0
229	20230810	152800	89558496	1896	1896	1896	1896	0
230	20230810	152700	89558496	1896	1896	1896	1896	0
231	20230810	152600	89558496	1896	1896	1896	1896	0
232	20230810	152500	89558496	1896	1896	1896	1896	0
233	20230810	152400	89558496	1896	1896	1896	1896	0
234	20230810	152300	89558496	1896	1896	1896	1896	0
235	20230810	152200	89558496	1896	1896	1896	1896	0
236	20230810	152100	89558496	1896	1896	1896	1896	0
237	20230810	152000	89558496	1896	1896	1896	1896	0
238	20230810	151900	89558496	1896	1896	1896	1896	0
239	20230810	151800	89558496	1896	1895	1896	1895	1000
240	20230810	151700	87662506	1895	1895	1895	1895	2
241	20230810	151600	87658716	1899	1899	1899	1899	0
242	20230810	151500	87658716	1899	1899	1899	1899	0
243	20230810	151400	87658716	1899	1899	1899	1899	0
244	20230810	151300	87658716	1899	1899	1899	1899	0
245	20230810	151200	87658716	1899	1899	1899	1899	0
246	20230810	151100	87658716	1899	1899	1899	1899	0
247	20230810	151000	87658716	1899	1899	1899	1899	0
248	20230810	150900	87658716	1899	1899	1899	1899	0
249	20230810	150800	87658716	1899	1899	1899	1899	0
250	20230810	150700	87658716	1899	1899	1899	1899	0
251	20230810	150600	87658716	1899	1899	1899	1899	0
252	20230810	150500	87658716	1899	1899	1899	1899	1
253	20230810	150400	87656817	1891	1891	1891	1891	2
254	20230810	150300	87653035	1900	1900	1900	1900	0
255	20230810	150200	87653035	1900	1900	1900	1900	0
256	20230810	150100	87653035	1900	1899	1900	1899	20
257	20230810	150000	87615053	1900	1899	1900	1899	100
258	20230810	145900	87425123	1900	1900	1900	1900	20
259	20230810	145800	87387123	1900	1899	1900	1899	60
260	20230810	145700	87273173	1899	1899	1899	1899	33
261	20230810	145600	87210506	1900	1899	1900	1899	40
262	20230810	145500	87134517	1890	1890	1890	1890	0
263	20230810	145400	87134517	1890	1890	1890	1890	200
264	20230810	145300	86756517	1900	1900	1900	1900	5
265	20230810	145200	86747017	1900	1900	1900	1900	0
266	20230810	145100	86747017	1900	1900	1900	1900	0
267	20230810	145000	86747017	1900	1899	1900	1899	60
268	20230810	144900	86633073	1900	1897	1900	1897	1139
269	20230810	144800	84470150	1898	1898	1898	1898	0
270	20230810	144700	84470150	1898	1898	1898	1898	0
271	20230810	144600	84470150	1898	1898	1898	1898	0
272	20230810	144500	84470150	1898	1898	1898	1898	0
273	20230810	144400	84470150	1898	1898	1898	1898	436
274	20230810	144300	83642622	1896	1896	1896	1896	98
275	20230810	144200	83456814	1897	1896	1897	1896	2658
276	20230810	144100	78415988	1898	1898	1898	1898	0
277	20230810	144000	78415988	1898	1898	1898	1898	0
278	20230810	143900	78415988	1898	1898	1898	1898	0
279	20230810	143800	78415988	1898	1898	1898	1898	0
280	20230810	143700	78415988	1898	1896	1898	1896	1397
281	20230810	143600	75765086	1897	1897	1897	1897	0
282	20230810	143500	75765086	1897	1897	1897	1897	0
283	20230810	143400	75765086	1897	1897	1897	1897	0
284	20230810	143300	75765086	1897	1897	1897	1897	442
285	20230810	143200	74926612	1896	1896	1896	1896	0
286	20230810	143100	74926612	1896	1896	1896	1896	100
287	20230810	143000	74737012	1896	1896	1896	1896	100
288	20230810	142900	74547412	1896	1896	1896	1896	2000
289	20230810	142800	70755412	1896	1896	1896	1896	0
290	20230810	142700	70755412	1896	1896	1896	1896	0
291	20230810	142600	70755412	1896	1896	1896	1896	0
292	20230810	142500	70755412	1896	1896	1896	1896	0
293	20230810	142400	70755412	1896	1896	1896	1896	0
294	20230810	142300	70755412	1896	1896	1896	1896	140
295	20230810	142200	70489972	1896	1896	1896	1896	0
296	20230810	142100	70489972	1896	1896	1896	1896	0
297	20230810	142000	70489972	1896	1896	1896	1896	0
298	20230810	141900	70489972	1896	1896	1896	1896	0
299	20230810	141800	70489972	1896	1896	1896	1896	60
300	20230810	141700	70376212	1896	1896	1896	1896	140
301	20230810	141600	70110772	1896	1896	1896	1896	3
302	20230810	141500	70105084	1896	1896	1896	1896	0
303	20230810	141400	70105084	1896	1896	1896	1896	100
304	20230810	141300	69915484	1898	1898	1898	1898	0
305	20230810	141200	69915484	1898	1897	1898	1897	6
306	20230810	141100	69904097	1896	1896	1896	1896	0
307	20230810	141000	69904097	1896	1896	1896	1896	0
308	20230810	140900	69904097	1896	1896	1896	1896	75
309	20230810	140800	69761897	1898	1898	1898	1898	0
310	20230810	140700	69761897	1898	1898	1898	1898	0
311	20230810	140600	69761897	1898	1898	1898	1898	0
312	20230810	140500	69761897	1898	1898	1898	1898	0
313	20230810	140400	69761897	1898	1898	1898	1898	0
314	20230810	140300	69761897	1898	1898	1898	1898	0
315	20230810	140200	69761897	1898	1898	1898	1898	0
316	20230810	140100	69761897	1898	1898	1898	1898	0
317	20230810	140000	69761897	1898	1898	1898	1898	0
318	20230810	135900	69761897	1898	1898	1898	1898	0
319	20230810	135800	69761897	1898	1898	1898	1898	0
320	20230810	135700	69761897	1898	1898	1898	1898	0
321	20230810	135600	69761897	1898	1898	1898	1898	0
322	20230810	135500	69761897	1898	1898	1898	1898	0
323	20230810	135400	69761897	1898	1898	1898	1898	0
324	20230810	135300	69761897	1898	1898	1898	1898	1
325	20230810	135200	69759999	1898	1898	1898	1898	0
326	20230810	135100	69759999	1898	1898	1898	1898	0
327	20230810	135000	69759999	1898	1898	1898	1898	0
328	20230810	134900	69759999	1898	1898	1898	1898	0
329	20230810	134800	69759999	1898	1898	1898	1898	0
330	20230810	134700	69759999	1898	1897	1899	1883	263
331	20230810	134600	69261792	1895	1894	1895	1894	2139
332	20230810	134500	65208394	1895	1895	1895	1895	0
333	20230810	134400	65208394	1895	1895	1895	1895	0
334	20230810	134300	65208394	1895	1895	1895	1895	0
335	20230810	134200	65208394	1895	1895	1895	1895	0
336	20230810	134100	65208394	1895	1895	1895	1895	0
337	20230810	134000	65208394	1895	1893	1895	1893	170
338	20230810	133900	64886515	1892	1892	1892	1892	0
339	20230810	133800	64886515	1892	1892	1892	1892	0
340	20230810	133700	64886515	1892	1890	1892	1890	1426
341	20230810	133600	62188875	1890	1890	1890	1890	1
342	20230810	133500	62186985	1882	1882	1882	1882	0
343	20230810	133400	62186985	1882	1882	1882	1882	0
344	20230810	133300	62186985	1882	1882	1882	1882	0
345	20230810	133200	62186985	1882	1882	1882	1882	0
346	20230810	133100	62186985	1882	1882	1882	1882	0
347	20230810	133000	62186985	1882	1882	1882	1882	0
348	20230810	132900	62186985	1882	1882	1882	1882	0
349	20230810	132800	62186985	1882	1882	1882	1882	0
350	20230810	132700	62186985	1882	1882	1882	1882	0
351	20230810	132600	62186985	1882	1882	1882	1882	0
352	20230810	132500	62186985	1882	1882	1882	1882	0
353	20230810	132400	62186985	1882	1882	1882	1882	0
354	20230810	132300	62186985	1882	1882	1882	1882	0
355	20230810	132200	62186985	1882	1883	1883	1882	100
356	20230810	132100	61998770	1882	1882	1882	1882	0
357	20230810	132000	61998770	1882	1882	1882	1882	0
358	20230810	131900	61998770	1882	1882	1882	1882	0
359	20230810	131800	61998770	1882	1882	1882	1882	0
360	20230810	131700	61998770	1882	1882	1882	1882	0
361	20230810	131600	61998770	1882	1882	1882	1882	0
362	20230810	131500	61998770	1882	1882	1882	1882	0
363	20230810	131400	61998770	1882	1883	1883	1882	200
364	20230810	131300	61622363	1882	1882	1882	1882	0
365	20230810	131200	61622363	1882	1883	1883	1882	200
366	20230810	131100	61245917	1891	1891	1891	1891	0
367	20230810	131000	61245917	1891	1891	1891	1891	0
368	20230810	130900	61245917	1891	1891	1891	1891	0
369	20230810	130800	61245917	1891	1891	1891	1891	1177
370	20230810	130700	59020210	1891	1891	1891	1891	100
371	20230810	130600	58831110	1891	1891	1891	1891	100
372	20230810	130500	58642010	1891	1890	1891	1890	2504
373	20230810	130400	53907146	1891	1891	1891	1891	0
374	20230810	130300	53907146	1891	1891	1891	1891	0
375	20230810	130200	53907146	1891	1891	1891	1891	0
376	20230810	130100	53907146	1891	1891	1891	1891	0
377	20230810	130000	53907146	1891	1891	1891	1891	0
378	20230810	125900	53907146	1891	1891	1891	1891	0
379	20230810	125800	53907146	1891	1891	1891	1891	0
380	20230810	125700	53907146	1891	1891	1891	1891	0
381	20230810	125600	53907146	1891	1891	1891	1891	0
382	20230810	125500	53907146	1891	1891	1891	1891	0
383	20230810	125400	53907146	1891	1891	1891	1891	0
384	20230810	125300	53907146	1891	1891	1891	1891	0
385	20230810	125200	53907146	1891	1891	1891	1891	0
386	20230810	125100	53907146	1891	1891	1891	1891	0
387	20230810	125000	53907146	1891	1891	1891	1891	0
388	20230810	124900	53907146	1891	1891	1891	1891	0
389	20230810	124800	53907146	1891	1891	1891	1891	0
390	20230810	124700	53907146	1891	1891	1891	1891	0
391	20230810	124600	53907146	1891	1891	1891	1891	0
392	20230810	124500	53907146	1891	1891	1891	1891	0
393	20230810	124400	53907146	1891	1891	1891	1891	0
394	20230810	124300	53907146	1891	1891	1891	1891	0
395	20230810	124200	53907146	1891	1891	1891	1891	0
396	20230810	124100	53907146	1891	1891	1891	1891	0
397	20230810	124000	53907146	1891	1891	1891	1891	349
398	20230810	123900	53247187	1890	1890	1890	1890	0
399	20230810	123800	53247187	1890	1890	1890	1890	0
400	20230810	123700	53247187	1890	1890	1890	1890	0
401	20230810	123600	53247187	1890	1890	1890	1890	0
402	20230810	123500	53247187	1890	1890	1890	1890	0
403	20230810	123400	53247187	1890	1890	1890	1890	0
404	20230810	123300	53247187	1890	1890	1890	1890	0
405	20230810	123200	53247187	1890	1890	1890	1890	0
406	20230810	123100	53247187	1890	1890	1890	1890	0
407	20230810	123000	53247187	1890	1890	1890	1890	0
408	20230810	122900	53247187	1890	1890	1890	1890	0
409	20230810	122800	53247187	1890	1890	1890	1890	0
410	20230810	122700	53247187	1890	1890	1890	1890	0
411	20230810	122600	53247187	1890	1890	1890	1890	0
412	20230810	122500	53247187	1890	1890	1890	1890	0
413	20230810	122400	53247187	1890	1890	1890	1890	0
414	20230810	122300	53247187	1890	1890	1890	1890	0
415	20230810	122200	53247187	1890	1890	1890	1890	0
416	20230810	122100	53247187	1890	1890	1890	1890	0
417	20230810	122000	53247187	1890	1890	1890	1890	0
418	20230810	121900	53247187	1890	1890	1890	1890	0
419	20230810	121800	53247187	1890	1890	1890	1890	0
420	20230810	121700	53247187	1890	1890	1890	1890	0
421	20230810	121600	53247187	1890	1890	1890	1890	0
422	20230810	121500	53247187	1890	1890	1890	1890	0
423	20230810	121400	53247187	1890	1890	1890	1890	0
424	20230810	121300	53247187	1890	1890	1890	1890	0
425	20230810	121200	53247187	1890	1890	1890	1890	15
426	20230810	121100	53218837	1890	1891	1891	1890	421
427	20230810	121000	52422872	1891	1891	1891	1891	0
428	20230810	120900	52422872	1891	1891	1891	1891	3725
429	20230810	120800	45378897	1891	1891	1891	1891	0
430	20230810	120700	45378897	1891	1891	1891	1891	0
431	20230810	120600	45378897	1891	1891	1891	1891	0
432	20230810	120500	45378897	1891	1891	1891	1891	0
433	20230810	120400	45378897	1891	1891	1891	1891	0
434	20230810	120300	45378897	1891	1891	1891	1891	0
435	20230810	120200	45378897	1891	1891	1891	1891	0
436	20230810	120100	45378897	1891	1891	1891	1891	0
437	20230810	120000	45378897	1891	1891	1891	1891	0
438	20230810	115900	45378897	1891	1891	1891	1891	0
439	20230810	115800	45378897	1891	1891	1891	1891	0
440	20230810	115700	45378897	1891	1891	1891	1891	0
441	20230810	115600	45378897	1891	1891	1891	1891	0
442	20230810	115500	45378897	1891	1891	1891	1891	0
443	20230810	115400	45378897	1891	1891	1891	1891	0
444	20230810	115300	45378897	1891	1891	1891	1891	0
445	20230810	115200	45378897	1891	1891	1891	1891	0
446	20230810	115100	45378897	1891	1891	1891	1891	0
447	20230810	115000	45378897	1891	1891	1891	1891	52
448	20230810	114900	45280565	1891	1891	1891	1891	0
449	20230810	114800	45280565	1891	1891	1891	1891	0
450	20230810	114700	45280565	1891	1891	1891	1891	0
451	20230810	114600	45280565	1891	1890	1891	1890	112
452	20230810	114500	45068774	1891	1891	1891	1891	0
453	20230810	114400	45068774	1891	1890	1891	1890	50
454	20230810	114300	44974257	1891	1891	1891	1891	0
455	20230810	114200	44974257	1891	1891	1891	1891	0
456	20230810	114100	44974257	1891	1885	1891	1885	15003
457	20230810	114000	16638046	1887	1887	1887	1887	0
458	20230810	113900	16638046	1887	1887	1887	1887	0
459	20230810	113800	16638046	1887	1887	1887	1887	0
460	20230810	113700	16638046	1887	1887	1887	1887	0
461	20230810	113600	16638046	1887	1887	1887	1887	0
462	20230810	113500	16638046	1887	1887	1887	1887	0
463	20230810	113400	16638046	1887	1887	1887	1887	0
464	20230810	113300	16638046	1887	1887	1887	1887	0
465	20230810	113200	16638046	1887	1887	1887	1887	0
466	20230810	113100	16638046	1887	1887	1887	1887	0
467	20230810	113000	16638046	1887	1887	1887	1887	0
468	20230810	112900	16638046	1887	1887	1887	1887	0
469	20230810	112800	16638046	1887	1887	1887	1887	0
470	20230810	112700	16638046	1887	1887	1887	1887	0
471	20230810	112600	16638046	1887	1887	1887	1887	0
472	20230810	112500	16638046	1887	1887	1887	1887	0
473	20230810	112400	16638046	1887	1887	1887	1887	0
474	20230810	112300	16638046	1887	1887	1887	1887	0
475	20230810	112200	16638046	1887	1887	1887	1887	0
476	20230810	112100	16638046	1887	1887	1887	1887	0
477	20230810	112000	16638046	1887	1887	1887	1887	0
478	20230810	111900	16638046	1887	1887	1887	1887	0
479	20230810	111800	16638046	1887	1887	1887	1887	0
480	20230810	111700	16638046	1887	1887	1887	1887	0
481	20230810	111600	16638046	1887	1887	1887	1887	0
482	20230810	111500	16638046	1887	1887	1887	1887	4
483	20230810	111400	16630498	1890	1890	1890	1890	0
484	20230810	111300	16630498	1890	1890	1890	1890	0
485	20230810	111200	16630498	1890	1890	1890	1890	0
486	20230810	111100	16630498	1890	1890	1890	1890	0
487	20230810	111000	16630498	1890	1890	1890	1890	0
488	20230810	110900	16630498	1890	1890	1890	1890	0
489	20230810	110800	16630498	1890	1890	1890	1890	0
490	20230810	110700	16630498	1890	1890	1890	1890	0
491	20230810	110600	16630498	1890	1890	1890	1890	0
492	20230810	110500	16630498	1890	1890	1890	1890	0
493	20230810	110400	16630498	1890	1890	1890	1890	0
494	20230810	110300	16630498	1890	1890	1890	1890	0
495	20230810	110200	16630498	1890	1890	1890	1890	0
496	20230810	110100	16630498	1890	1890	1890	1890	0
497	20230810	110000	16630498	1890	1883	1890	1883	320
498	20230810	105900	16027923	1879	1879	1879	1879	0
499	20230810	105800	16027923	1879	1879	1879	1879	0
500	20230810	105700	16027923	1879	1879	1879	1879	0
501	20230810	105600	16027923	1879	1879	1879	1879	0
502	20230810	105500	16027923	1879	1879	1879	1879	0
503	20230810	105400	16027923	1879	1879	1879	1879	0
504	20230810	105300	16027923	1879	1879	1879	1879	0
505	20230810	105200	16027923	1879	1879	1879	1879	0
506	20230810	105100	16027923	1879	1879	1879	1879	0
507	20230810	105000	16027923	1879	1879	1879	1879	0
508	20230810	104900	16027923	1879	1879	1879	1879	0
509	20230810	104800	16027923	1879	1879	1879	1879	0
510	20230810	104700	16027923	1879	1879	1879	1879	0
511	20230810	104600	16027923	1879	1879	1879	1879	0
512	20230810	104500	16027923	1879	1879	1879	1879	0
513	20230810	104400	16027923	1879	1879	1879	1879	0
514	20230810	104300	16027923	1879	1879	1879	1879	0
515	20230810	104200	16027923	1879	1879	1879	1879	0
516	20230810	104100	16027923	1879	1879	1879	1879	0
517	20230810	104000	16027923	1879	1870	1879	1870	747
518	20230810	103900	14628198	1869	1869	1869	1869	0
519	20230810	103800	14628198	1869	1869	1869	1869	0
520	20230810	103700	14628198	1869	1869	1869	1869	0
521	20230810	103600	14628198	1869	1869	1869	1869	0
522	20230810	103500	14628198	1869	1869	1869	1869	381
523	20230810	103400	13916109	1868	1867	1868	1867	33
524	20230810	103300	13854489	1867	1867	1867	1867	0
525	20230810	103200	13854489	1867	1867	1867	1867	0
526	20230810	103100	13854489	1867	1867	1867	1867	0
527	20230810	103000	13854489	1867	1867	1867	1867	0
528	20230810	102900	13854489	1867	1867	1867	1867	0
529	20230810	102800	13854489	1867	1867	1867	1867	0
530	20230810	102700	13854489	1867	1867	1867	1867	0
531	20230810	102600	13854489	1867	1867	1867	1867	0
532	20230810	102500	13854489	1867	1867	1867	1867	0
533	20230810	102400	13854489	1867	1867	1867	1867	0
534	20230810	102300	13854489	1867	1867	1867	1867	0
535	20230810	102200	13854489	1867	1867	1867	1867	0
536	20230810	102100	13854489	1867	1867	1867	1867	3
537	20230810	102000	13848888	1867	1867	1867	1867	0
538	20230810	101900	13848888	1867	1867	1867	1867	0
539	20230810	101800	13848888	1867	1867	1867	1867	54
540	20230810	101700	13748070	1867	1867	1867	1867	0
541	20230810	101600	13748070	1867	1867	1867	1867	1128
542	20230810	101500	11642094	1867	1867	1867	1867	0
543	20230810	101400	11642094	1867	1867	1867	1867	0
544	20230810	101300	11642094	1867	1867	1867	1867	0
545	20230810	101200	11642094	1867	1867	1867	1867	0
546	20230810	101100	11642094	1867	1867	1867	1867	0
547	20230810	101000	11642094	1867	1867	1867	1867	0
548	20230810	100900	11642094	1867	1867	1867	1867	2
549	20230810	100800	11638360	1868	1868	1868	1868	0
550	20230810	100700	11638360	1868	1868	1868	1868	0
551	20230810	100600	11638360	1868	1868	1868	1868	0
552	20230810	100500	11638360	1868	1868	1868	1868	0
553	20230810	100400	11638360	1868	1868	1868	1868	10
554	20230810	100300	11619680	1870	1870	1870	1870	0
555	20230810	100200	11619680	1870	1870	1870	1870	100
556	20230810	100100	11432680	1871	1871	1871	1871	124
557	20230810	100000	11200676	1871	1871	1871	1871	0
558	20230810	095900	11200676	1871	1871	1871	1871	0
559	20230810	095800	11200676	1871	1871	1871	1871	0
560	20230810	095700	11200676	1871	1871	1871	1871	0
561	20230810	095600	11200676	1871	1871	1871	1871	0
562	20230810	095500	11200676	1871	1871	1871	1871	0
563	20230810	095400	11200676	1871	1871	1871	1871	0
564	20230810	095300	11200676	1871	1871	1871	1871	0
565	20230810	095200	11200676	1871	1871	1871	1871	89
566	20230810	095100	11034157	1870	1870	1870	1870	0
567	20230810	095000	11034157	1870	1870	1870	1870	0
568	20230810	094900	11034157	1870	1870	1870	1870	0
569	20230810	094800	11034157	1870	1870	1870	1870	0
570	20230810	094700	11034157	1870	1870	1870	1870	0
571	20230810	094600	11034157	1870	1871	1871	1870	11
572	20230810	094500	11013586	1872	1872	1872	1872	0
573	20230810	094400	11013586	1872	1872	1872	1872	0
574	20230810	094300	11013586	1872	1871	1872	1871	801
575	20230810	094200	9514914	1872	1872	1872	1872	0
576	20230810	094100	9514914	1872	1872	1872	1872	100
577	20230810	094000	9327714	1872	1872	1872	1872	0
578	20230810	093900	9327714	1872	1872	1872	1872	0
579	20230810	093800	9327714	1872	1872	1872	1872	3
580	20230810	093700	9322098	1871	1871	1871	1871	0
581	20230810	093600	9322098	1871	1871	1871	1871	0
582	20230810	093500	9322098	1871	1871	1871	1871	0
583	20230810	093400	9322098	1871	1871	1871	1871	0
584	20230810	093300	9322098	1871	1871	1871	1871	0
585	20230810	093200	9322098	1871	1871	1871	1871	0
586	20230810	093100	9322098	1871	1871	1871	1871	0
587	20230810	093000	9322098	1871	1871	1871	1871	0
588	20230810	092900	9322098	1871	1871	1871	1871	25
589	20230810	092800	9275323	1871	1871	1871	1871	254
590	20230810	092700	8800089	1871	1871	1871	1871	0
591	20230810	092600	8800089	1871	1871	1871	1871	0
592	20230810	092500	8800089	1871	1871	1871	1871	0
593	20230810	092400	8800089	1871	1871	1871	1871	0
594	20230810	092300	8800089	1871	1871	1871	1871	11
595	20230810	092200	8779508	1871	1871	1871	1871	0
596	20230810	092100	8779508	1871	1871	1871	1871	0
597	20230810	092000	8779508	1871	1871	1871	1871	0
598	20230810	091900	8779508	1871	1871	1871	1871	9
599	20230810	091800	8762669	1873	1873	1873	1873	0
600	20230810	091700	8762669	1873	1873	1873	1873	0
601	20230810	091600	8762669	1873	1873	1873	1873	0
602	20230810	091500	8762669	1873	1873	1873	1873	0
603	20230810	091400	8762669	1873	1873	1873	1873	0
604	20230810	091300	8762669	1873	1873	1873	1873	0
605	20230810	091200	8762669	1873	1873	1873	1873	7
606	20230810	091100	8749558	1865	1865	1865	1865	0
607	20230810	091000	8749558	1865	1866	1866	1865	1669
608	20230810	090900	5636673	1878	1878	1878	1878	0
609	20230810	090800	5636673	1878	1878	1878	1878	1
610	20230810	090700	5634795	1889	1889	1889	1889	0
611	20230810	090600	5634795	1889	1889	1889	1889	0
612	20230810	090500	5634795	1889	1889	1889	1889	0
613	20230810	090400	5634795	1889	1889	1889	1889	1
614	20230810	090300	5632906	1865	1865	1865	1865	0
615	20230810	090200	5632906	1865	1865	1865	1865	0
616	20230810	090100	5632906	1865	1865	1865	1865	1376
617	20230810	090000	3066666	1883	1890	1890	1883	1628