KissMeData/044780/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	191700	194388522	1906	1906	1906	1906	200
3	20230816	191600	194388522	1906	1906	1906	1906	0
4	20230816	191500	194388522	1906	1906	1906	1906	0
5	20230816	191400	194388522	1906	1906	1906	1906	0
6	20230816	191300	194388522	1906	1906	1906	1906	0
7	20230816	191200	194388522	1906	1906	1906	1906	0
8	20230816	191100	194388522	1906	1906	1906	1906	0
9	20230816	191000	194388522	1906	1906	1906	1906	0
10	20230816	190900	194388522	1906	1906	1906	1906	0
11	20230816	190800	194388522	1906	1906	1906	1906	0
12	20230816	190700	194388522	1906	1906	1906	1906	0
13	20230816	190600	194388522	1906	1906	1906	1906	0
14	20230816	190500	194388522	1906	1906	1906	1906	0
15	20230816	190400	194388522	1906	1906	1906	1906	0
16	20230816	190300	194388522	1906	1906	1906	1906	0
17	20230816	190200	194388522	1906	1906	1906	1906	0
18	20230816	190100	194388522	1906	1906	1906	1906	0
19	20230816	190000	194388522	1906	1906	1906	1906	0
20	20230816	185900	194388522	1906	1906	1906	1906	0
21	20230816	185800	194388522	1906	1906	1906	1906	0
22	20230816	185700	194388522	1906	1906	1906	1906	0
23	20230816	185600	194388522	1906	1906	1906	1906	0
24	20230816	185500	194388522	1906	1906	1906	1906	0
25	20230816	185400	194388522	1906	1906	1906	1906	0
26	20230816	185300	194388522	1906	1906	1906	1906	0
27	20230816	185200	194388522	1906	1906	1906	1906	0
28	20230816	185100	194388522	1906	1906	1906	1906	0
29	20230816	185000	194388522	1906	1906	1906	1906	0
30	20230816	184900	194388522	1906	1906	1906	1906	0
31	20230816	184800	194388522	1906	1906	1906	1906	0
32	20230816	184700	194388522	1906	1906	1906	1906	200
33	20230816	184600	194388522	1906	1906	1906	1906	0
34	20230816	184500	194388522	1906	1906	1906	1906	0
35	20230816	184400	194388522	1906	1906	1906	1906	0
36	20230816	184300	194388522	1906	1906	1906	1906	0
37	20230816	184200	194388522	1906	1906	1906	1906	0
38	20230816	184100	194388522	1906	1906	1906	1906	0
39	20230816	184000	194388522	1906	1906	1906	1906	0
40	20230816	183900	194388522	1906	1906	1906	1906	0
41	20230816	183800	194388522	1906	1906	1906	1906	0
42	20230816	183700	194388522	1906	1906	1906	1906	0
43	20230816	183600	194388522	1906	1906	1906	1906	0
44	20230816	183500	194388522	1906	1906	1906	1906	0
45	20230816	183400	194388522	1906	1906	1906	1906	0
46	20230816	183300	194388522	1906	1906	1906	1906	0
47	20230816	183200	194388522	1906	1906	1906	1906	0
48	20230816	183100	194388522	1906	1906	1906	1906	0
49	20230816	183000	194388522	1906	1906	1906	1906	0
50	20230816	182900	194388522	1906	1906	1906	1906	0
51	20230816	182800	194388522	1906	1906	1906	1906	0
52	20230816	182700	194388522	1906	1906	1906	1906	0
53	20230816	182600	194388522	1906	1906	1906	1906	0
54	20230816	182500	194388522	1906	1906	1906	1906	0
55	20230816	182400	194388522	1906	1906	1906	1906	0
56	20230816	182300	194388522	1906	1906	1906	1906	0
57	20230816	182200	194388522	1906	1906	1906	1906	0
58	20230816	182100	194388522	1906	1906	1906	1906	0
59	20230816	182000	194388522	1906	1906	1906	1906	0
60	20230816	181900	194388522	1906	1906	1906	1906	0
61	20230816	181800	194388522	1906	1906	1906	1906	0
62	20230816	181700	194388522	1906	1906	1906	1906	200
63	20230816	181600	194388522	1906	1906	1906	1906	0
64	20230816	181500	194388522	1906	1906	1906	1906	0
65	20230816	181400	194388522	1906	1906	1906	1906	0
66	20230816	181300	194388522	1906	1906	1906	1906	0
67	20230816	181200	194388522	1906	1906	1906	1906	0
68	20230816	181100	194388522	1906	1906	1906	1906	0
69	20230816	181000	194388522	1906	1906	1906	1906	0
70	20230816	180900	194388522	1906	1906	1906	1906	0
71	20230816	180800	194388522	1906	1906	1906	1906	0
72	20230816	180700	194388522	1906	1906	1906	1906	0
73	20230816	180600	194388522	1906	1906	1906	1906	0
74	20230816	180500	194388522	1906	1906	1906	1906	0
75	20230816	180400	194388522	1906	1906	1906	1906	0
76	20230816	180300	194388522	1906	1906	1906	1906	0
77	20230816	180200	194388522	1906	1906	1906	1906	0
78	20230816	180100	194388522	1906	1906	1906	1906	0
79	20230816	180000	194388522	1906	1906	1906	1906	0
80	20230816	175900	194388522	1906	1906	1906	1906	0
81	20230816	175800	194388522	1906	1906	1906	1906	0
82	20230816	175700	194388522	1906	1906	1906	1906	0
83	20230816	175600	194388522	1906	1906	1906	1906	0
84	20230816	175500	194388522	1906	1906	1906	1906	0
85	20230816	175400	194388522	1906	1906	1906	1906	0
86	20230816	175300	194388522	1906	1906	1906	1906	0
87	20230816	175200	194388522	1906	1906	1906	1906	0
88	20230816	175100	194388522	1906	1906	1906	1906	0
89	20230816	175000	194388522	1906	1906	1906	1906	0
90	20230816	174900	194388522	1906	1906	1906	1906	0
91	20230816	174800	194388522	1906	1906	1906	1906	0
92	20230816	174700	194388522	1906	1906	1906	1906	200
93	20230816	174600	194388522	1906	1906	1906	1906	0
94	20230816	174500	194388522	1906	1906	1906	1906	0
95	20230816	174400	194388522	1906	1906	1906	1906	0
96	20230816	174300	194388522	1906	1906	1906	1906	0
97	20230816	174200	194388522	1906	1906	1906	1906	0
98	20230816	174100	194388522	1906	1906	1906	1906	0
99	20230816	174000	194388522	1906	1906	1906	1906	0
100	20230816	173900	194388522	1906	1906	1906	1906	0
101	20230816	173800	194388522	1906	1906	1906	1906	0
102	20230816	173700	194388522	1906	1906	1906	1906	0
103	20230816	173600	194388522	1906	1906	1906	1906	0
104	20230816	173500	194388522	1906	1906	1906	1906	0
105	20230816	173400	194388522	1906	1906	1906	1906	0
106	20230816	173300	194388522	1906	1906	1906	1906	0
107	20230816	173200	194388522	1906	1906	1906	1906	0
108	20230816	173100	194388522	1906	1906	1906	1906	0
109	20230816	173000	194388522	1906	1906	1906	1906	0
110	20230816	172900	194388522	1906	1906	1906	1906	0
111	20230816	172800	194388522	1906	1906	1906	1906	0
112	20230816	172700	194388522	1906	1906	1906	1906	0
113	20230816	172600	194388522	1906	1906	1906	1906	0
114	20230816	172500	194388522	1906	1906	1906	1906	0
115	20230816	172400	194388522	1906	1906	1906	1906	0
116	20230816	172300	194388522	1906	1906	1906	1906	0
117	20230816	172200	194388522	1906	1906	1906	1906	0
118	20230816	172100	194388522	1906	1906	1906	1906	0
119	20230816	172000	194388522	1906	1906	1906	1906	0
120	20230816	171900	194388522	1906	1906	1906	1906	0
121	20230816	171800	194388522	1906	1906	1906	1906	0
122	20230816	171700	194388522	1906	1906	1906	1906	200
123	20230816	171600	194388522	1906	1906	1906	1906	0
124	20230816	171500	194388522	1906	1906	1906	1906	0
125	20230816	171400	194388522	1906	1906	1906	1906	0
126	20230816	171300	194388522	1906	1906	1906	1906	0
127	20230816	171200	194388522	1906	1906	1906	1906	0
128	20230816	171100	194388522	1906	1906	1906	1906	0
129	20230816	171000	194388522	1906	1906	1906	1906	0
130	20230816	170900	194388522	1906	1906	1906	1906	0
131	20230816	170800	194388522	1906	1906	1906	1906	0
132	20230816	170700	194388522	1906	1906	1906	1906	0
133	20230816	170600	194388522	1906	1906	1906	1906	0
134	20230816	170500	194388522	1906	1906	1906	1906	0
135	20230816	170400	194388522	1906	1906	1906	1906	0
136	20230816	170300	194388522	1906	1906	1906	1906	0
137	20230816	170200	194388522	1906	1906	1906	1906	0
138	20230816	170100	194388522	1906	1906	1906	1906	0
139	20230816	170000	194388522	1906	1906	1906	1906	0
140	20230816	165900	194388522	1906	1906	1906	1906	0
141	20230816	165800	194388522	1906	1906	1906	1906	0
142	20230816	165700	194388522	1906	1906	1906	1906	0
143	20230816	165600	194388522	1906	1906	1906	1906	0
144	20230816	165500	194388522	1906	1906	1906	1906	0
145	20230816	165400	194388522	1906	1906	1906	1906	0
146	20230816	165300	194388522	1906	1906	1906	1906	0
147	20230816	165200	194388522	1906	1906	1906	1906	0
148	20230816	165100	194388522	1906	1906	1906	1906	0
149	20230816	165000	194388522	1906	1906	1906	1906	0
150	20230816	164900	194388522	1906	1906	1906	1906	0
151	20230816	164800	194388522	1906	1906	1906	1906	0
152	20230816	164700	194388522	1906	1906	1906	1906	200
153	20230816	164600	194388522	1906	1906	1906	1906	0
154	20230816	164500	194388522	1906	1906	1906	1906	0
155	20230816	164400	194388522	1906	1906	1906	1906	0
156	20230816	164300	194388522	1906	1906	1906	1906	0
157	20230816	164200	194388522	1906	1906	1906	1906	0
158	20230816	164100	194388522	1906	1906	1906	1906	0
159	20230816	164000	194388522	1906	1906	1906	1906	0
160	20230816	163900	194388522	1906	1906	1906	1906	0
161	20230816	163800	194388522	1906	1906	1906	1906	0
162	20230816	163700	194388522	1906	1906	1906	1906	0
163	20230816	163600	194388522	1906	1906	1906	1906	0
164	20230816	163500	194388522	1906	1906	1906	1906	0
165	20230816	163400	194388522	1906	1906	1906	1906	0
166	20230816	163300	194388522	1906	1906	1906	1906	0
167	20230816	163200	194388522	1906	1906	1906	1906	0
168	20230816	163100	194388522	1906	1906	1906	1906	0
169	20230816	163000	194388522	1906	1906	1906	1906	0
170	20230816	162900	194388522	1906	1906	1906	1906	0
171	20230816	162800	194388522	1906	1906	1906	1906	0
172	20230816	162700	194388522	1906	1906	1906	1906	0
173	20230816	162600	194388522	1906	1906	1906	1906	0
174	20230816	162500	194388522	1906	1906	1906	1906	0
175	20230816	162400	194388522	1906	1906	1906	1906	0
176	20230816	162300	194388522	1906	1906	1906	1906	0
177	20230816	162200	194388522	1906	1906	1906	1906	0
178	20230816	162100	194388522	1906	1906	1906	1906	0
179	20230816	162000	194388522	1906	1906	1906	1906	0
180	20230816	161900	194388522	1906	1906	1906	1906	0
181	20230816	161800	194388522	1906	1906	1906	1906	0
182	20230816	161700	194388522	1906	1906	1906	1906	200
183	20230816	161600	194388522	1906	1906	1906	1906	0
184	20230816	161500	194388522	1906	1906	1906	1906	0
185	20230816	161400	194388522	1906	1906	1906	1906	0
186	20230816	161300	194388522	1906	1906	1906	1906	0
187	20230816	161200	194388522	1906	1906	1906	1906	0
188	20230816	161100	194388522	1906	1906	1906	1906	0
189	20230816	161000	194388522	1906	1906	1906	1906	0
190	20230816	160900	194388522	1906	1906	1906	1906	0
191	20230816	160800	194388522	1906	1906	1906	1906	0
192	20230816	160700	194388522	1906	1906	1906	1906	0
193	20230816	160600	194388522	1906	1906	1906	1906	0
194	20230816	160500	194388522	1906	1906	1906	1906	0
195	20230816	160400	194388522	1906	1906	1906	1906	0
196	20230816	160300	194388522	1906	1906	1906	1906	0
197	20230816	160200	194388522	1906	1906	1906	1906	0
198	20230816	160100	194388522	1906	1906	1906	1906	0
199	20230816	160000	194388522	1906	1906	1906	1906	0
200	20230816	155900	194388522	1906	1906	1906	1906	0
201	20230816	155800	194388522	1906	1906	1906	1906	0
202	20230816	155700	194388522	1906	1906	1906	1906	0
203	20230816	155600	194388522	1906	1906	1906	1906	0
204	20230816	155500	194388522	1906	1906	1906	1906	0
205	20230816	155400	194388522	1906	1906	1906	1906	0
206	20230816	155300	194388522	1906	1906	1906	1906	0
207	20230816	155200	194388522	1906	1906	1906	1906	0
208	20230816	155100	194388522	1906	1906	1906	1906	0
209	20230816	155000	194388522	1906	1906	1906	1906	0
210	20230816	154900	194388522	1906	1906	1906	1906	0
211	20230816	154800	194388522	1906	1906	1906	1906	0
212	20230816	154700	194388522	1906	1906	1906	1906	200
213	20230816	154600	194388522	1906	1906	1906	1906	0
214	20230816	154500	194388522	1906	1906	1906	1906	0
215	20230816	154400	194388522	1906	1906	1906	1906	0
216	20230816	154300	194388522	1906	1906	1906	1906	0
217	20230816	154200	194388522	1906	1906	1906	1906	0
218	20230816	154100	194388522	1906	1906	1906	1906	0
219	20230816	154000	194388522	1906	1906	1906	1906	0
220	20230816	153900	194388522	1906	1906	1906	1906	0
221	20230816	153800	194388522	1906	1906	1906	1906	0
222	20230816	153700	194388522	1906	1906	1906	1906	0
223	20230816	153600	194388522	1906	1906	1906	1906	0
224	20230816	153500	194388522	1906	1906	1906	1906	0
225	20230816	153400	194388522	1906	1906	1906	1906	0
226	20230816	153300	194388522	1906	1906	1906	1906	0
227	20230816	153200	194388522	1906	1906	1906	1906	0
228	20230816	153100	194388522	1906	1906	1906	1906	0
229	20230816	153000	194388522	1906	1906	1906	1906	200
230	20230816	152900	194007322	1909	1909	1909	1909	0
231	20230816	152800	194007322	1909	1909	1909	1909	0
232	20230816	152700	194007322	1909	1909	1909	1909	0
233	20230816	152600	194007322	1909	1909	1909	1909	0
234	20230816	152500	194007322	1909	1909	1909	1909	0
235	20230816	152400	194007322	1909	1909	1909	1909	0
236	20230816	152300	194007322	1909	1909	1909	1909	0
237	20230816	152200	194007322	1909	1909	1909	1909	0
238	20230816	152100	194007322	1909	1909	1909	1909	0
239	20230816	152000	194007322	1909	1909	1909	1909	0
240	20230816	151900	194007322	1909	1909	1909	1909	0
241	20230816	151800	194007322	1909	1909	1909	1909	1
242	20230816	151700	194005413	1903	1903	1903	1903	0
243	20230816	151600	194005413	1903	1903	1903	1903	1
244	20230816	151500	194003510	1902	1905	1905	1902	629
245	20230816	151400	192806378	1902	1902	1902	1902	0
246	20230816	151300	192806378	1902	1904	1904	1902	1306
247	20230816	151200	190321451	1909	1909	1909	1909	0
248	20230816	151100	190321451	1909	1909	1909	1909	18
249	20230816	151000	190287089	1903	1903	1903	1903	89
250	20230816	150900	190117722	1910	1910	1910	1910	0
251	20230816	150800	190117722	1910	1910	1910	1910	0
252	20230816	150700	190117722	1910	1910	1910	1910	0
253	20230816	150600	190117722	1910	1910	1910	1910	0
254	20230816	150500	190117722	1910	1910	1910	1910	0
255	20230816	150400	190117722	1910	1910	1910	1910	0
256	20230816	150300	190117722	1910	1910	1910	1910	0
257	20230816	150200	190117722	1910	1910	1910	1910	0
258	20230816	150100	190117722	1910	1910	1910	1910	0
259	20230816	150000	190117722	1910	1910	1910	1910	0
260	20230816	145900	190117722	1910	1910	1910	1910	0
261	20230816	145800	190117722	1910	1910	1910	1910	1
262	20230816	145700	190115812	1899	1899	1899	1899	0
263	20230816	145600	190115812	1899	1902	1902	1899	536
264	20230816	145500	189097146	1910	1910	1910	1910	16
265	20230816	145400	189066586	1910	1910	1910	1910	0
266	20230816	145300	189066586	1910	1910	1910	1910	0
267	20230816	145200	189066586	1910	1910	1910	1910	1
268	20230816	145100	189064676	1902	1902	1902	1902	108
269	20230816	145000	188859260	1910	1910	1910	1910	0
270	20230816	144900	188859260	1910	1910	1910	1910	0
271	20230816	144800	188859260	1910	1910	1910	1910	0
272	20230816	144700	188859260	1910	1910	1910	1910	0
273	20230816	144600	188859260	1910	1910	1910	1910	0
274	20230816	144500	188859260	1910	1910	1910	1910	0
275	20230816	144400	188859260	1910	1910	1910	1910	18
276	20230816	144300	188824880	1912	1912	1912	1912	0
277	20230816	144200	188824880	1912	1912	1912	1912	0
278	20230816	144100	188824880	1912	1912	1912	1912	0
279	20230816	144000	188824880	1912	1912	1912	1912	0
280	20230816	143900	188824880	1912	1912	1912	1912	0
281	20230816	143800	188824880	1912	1912	1912	1912	0
282	20230816	143700	188824880	1912	1912	1912	1912	0
283	20230816	143600	188824880	1912	1912	1912	1912	0
284	20230816	143500	188824880	1912	1912	1912	1912	0
285	20230816	143400	188824880	1912	1912	1912	1912	0
286	20230816	143300	188824880	1912	1912	1912	1912	0
287	20230816	143200	188824880	1912	1910	1912	1910	22
288	20230816	143100	188782846	1901	1901	1901	1901	0
289	20230816	143000	188782846	1901	1901	1901	1901	0
290	20230816	142900	188782846	1901	1901	1901	1901	0
291	20230816	142800	188782846	1901	1901	1901	1901	0
292	20230816	142700	188782846	1901	1901	1901	1901	0
293	20230816	142600	188782846	1901	1901	1901	1901	0
294	20230816	142500	188782846	1901	1901	1901	1901	0
295	20230816	142400	188782846	1901	1901	1901	1901	356
296	20230816	142300	188106090	1901	1910	1910	1901	550
297	20230816	142200	187059353	1901	1901	1901	1901	0
298	20230816	142100	187059353	1901	1900	1911	1900	8295
299	20230816	142000	171298631	1900	1900	1900	1900	0
300	20230816	141900	171298631	1900	1903	1903	1900	16747
301	20230816	141800	139473669	1902	1902	1902	1902	0
302	20230816	141700	139473669	1902	1902	1902	1902	0
303	20230816	141600	139473669	1902	1902	1902	1902	0
304	20230816	141500	139473669	1902	1902	1902	1902	0
305	20230816	141400	139473669	1902	1902	1902	1902	0
306	20230816	141300	139473669	1902	1902	1902	1902	0
307	20230816	141200	139473669	1902	1910	1910	1902	207
308	20230816	141100	139079826	1913	1913	1913	1913	0
309	20230816	141000	139079826	1913	1913	1913	1913	0
310	20230816	140900	139079826	1913	1913	1913	1913	0
311	20230816	140800	139079826	1913	1913	1913	1913	0
312	20230816	140700	139079826	1913	1913	1913	1913	0
313	20230816	140600	139079826	1913	1913	1913	1913	0
314	20230816	140500	139079826	1913	1913	1913	1913	0
315	20230816	140400	139079826	1913	1913	1913	1913	0
316	20230816	140300	139079826	1913	1913	1913	1913	0
317	20230816	140200	139079826	1913	1913	1913	1913	0
318	20230816	140100	139079826	1913	1913	1913	1913	0
319	20230816	140000	139079826	1913	1913	1913	1913	0
320	20230816	135900	139079826	1913	1913	1913	1913	0
321	20230816	135800	139079826	1913	1913	1913	1913	0
322	20230816	135700	139079826	1913	1913	1913	1913	0
323	20230816	135600	139079826	1913	1913	1913	1913	0
324	20230816	135500	139079826	1913	1913	1913	1913	0
325	20230816	135400	139079826	1913	1913	1913	1913	0
326	20230816	135300	139079826	1913	1913	1913	1913	0
327	20230816	135200	139079826	1913	1913	1913	1913	0
328	20230816	135100	139079826	1913	1913	1913	1913	0
329	20230816	135000	139079826	1913	1913	1913	1913	0
330	20230816	134900	139079826	1913	1913	1913	1913	0
331	20230816	134800	139079826	1913	1913	1913	1913	0
332	20230816	134700	139079826	1913	1913	1913	1913	0
333	20230816	134600	139079826	1913	1913	1913	1913	0
334	20230816	134500	139079826	1913	1913	1913	1913	0
335	20230816	134400	139079826	1913	1913	1913	1913	129
336	20230816	134300	138833049	1913	1913	1913	1913	0
337	20230816	134200	138833049	1913	1913	1913	1913	0
338	20230816	134100	138833049	1913	1913	1913	1913	0
339	20230816	134000	138833049	1913	1913	1913	1913	1
340	20230816	133900	138831136	1913	1913	1913	1913	99
341	20230816	133800	138641749	1913	1913	1913	1913	0
342	20230816	133700	138641749	1913	1913	1913	1913	0
343	20230816	133600	138641749	1913	1913	1913	1913	0
344	20230816	133500	138641749	1913	1913	1913	1913	0
345	20230816	133400	138641749	1913	1913	1913	1913	0
346	20230816	133300	138641749	1913	1913	1913	1913	1
347	20230816	133200	138639836	1913	1913	1913	1913	0
348	20230816	133100	138639836	1913	1913	1913	1913	11
349	20230816	133000	138618793	1910	1910	1910	1910	0
350	20230816	132900	138618793	1910	1910	1910	1910	0
351	20230816	132800	138618793	1910	1910	1910	1910	0
352	20230816	132700	138618793	1910	1910	1910	1910	1
353	20230816	132600	138616883	1910	1910	1910	1910	0
354	20230816	132500	138616883	1910	1910	1910	1910	0
355	20230816	132400	138616883	1910	1910	1910	1910	697
356	20230816	132300	137285613	1910	1910	1910	1910	0
357	20230816	132200	137285613	1910	1910	1910	1910	200
358	20230816	132100	136903613	1913	1913	1913	1913	0
359	20230816	132000	136903613	1913	1913	1913	1913	0
360	20230816	131900	136903613	1913	1913	1913	1913	0
361	20230816	131800	136903613	1913	1913	1913	1913	0
362	20230816	131700	136903613	1913	1913	1913	1913	0
363	20230816	131600	136903613	1913	1913	1913	1913	1
364	20230816	131500	136901700	1913	1913	1913	1913	0
365	20230816	131400	136901700	1913	1913	1913	1913	0
366	20230816	131300	136901700	1913	1913	1913	1913	0
367	20230816	131200	136901700	1913	1913	1913	1913	0
368	20230816	131100	136901700	1913	1913	1913	1913	0
369	20230816	131000	136901700	1913	1913	1913	1913	0
370	20230816	130900	136901700	1913	1913	1913	1913	0
371	20230816	130800	136901700	1913	1913	1913	1913	0
372	20230816	130700	136901700	1913	1913	1913	1913	12
373	20230816	130600	136878744	1910	1910	1910	1910	0
374	20230816	130500	136878744	1910	1910	1910	1910	0
375	20230816	130400	136878744	1910	1910	1910	1910	0
376	20230816	130300	136878744	1910	1910	1910	1910	0
377	20230816	130200	136878744	1910	1910	1910	1910	80
378	20230816	130100	136725944	1910	1910	1910	1909	471
379	20230816	130000	135826386	1913	1914	1914	1913	326
380	20230816	125900	135202524	1913	1912	1913	1912	1400
381	20230816	125800	132525424	1921	1921	1921	1921	0
382	20230816	125700	132525424	1921	1921	1921	1921	0
383	20230816	125600	132525424	1921	1921	1921	1921	0
384	20230816	125500	132525424	1921	1921	1921	1921	0
385	20230816	125400	132525424	1921	1921	1921	1921	1
386	20230816	125300	132523503	1921	1922	1922	1921	2
387	20230816	125200	132519660	1923	1923	1923	1923	0
388	20230816	125100	132519660	1923	1923	1923	1923	0
389	20230816	125000	132519660	1923	1923	1923	1923	14
390	20230816	124900	132492738	1923	1923	1923	1923	0
391	20230816	124800	132492738	1923	1917	1924	1909	1133
392	20230816	124700	130322538	1917	1917	1917	1917	0
393	20230816	124600	130322538	1917	1917	1917	1917	0
394	20230816	124500	130322538	1917	1917	1917	1917	3
395	20230816	124400	130316787	1917	1917	1917	1917	2
396	20230816	124300	130312953	1917	1909	1917	1909	10527
397	20230816	124200	110212815	1909	1909	1909	1909	0
398	20230816	124100	110212815	1909	1909	1909	1909	0
399	20230816	124000	110212815	1909	1909	1909	1909	2
400	20230816	123900	110208997	1909	1909	1909	1909	0
401	20230816	123800	110208997	1909	1909	1909	1909	1
402	20230816	123700	110207088	1909	1909	1909	1909	0
403	20230816	123600	110207088	1909	1909	1909	1909	0
404	20230816	123500	110207088	1909	1909	1909	1909	7
405	20230816	123400	110193725	1909	1909	1909	1909	0
406	20230816	123300	110193725	1909	1909	1909	1909	2
407	20230816	123200	110189907	1909	1909	1909	1909	1000
408	20230816	123100	108280907	1908	1908	1908	1907	1552
409	20230816	123000	105320727	1907	1906	1907	1906	3515
410	20230816	122900	98618327	1906	1906	1906	1906	0
411	20230816	122800	98618327	1906	1906	1906	1906	0
412	20230816	122700	98618327	1906	1905	1906	1905	1443
413	20230816	122600	95869411	1905	1905	1905	1905	0
414	20230816	122500	95869411	1905	1905	1905	1905	28
415	20230816	122400	95816071	1905	1905	1905	1905	0
416	20230816	122300	95816071	1905	1905	1905	1905	3
417	20230816	122200	95810356	1905	1905	1905	1905	0
418	20230816	122100	95810356	1905	1905	1905	1905	0
419	20230816	122000	95810356	1905	1905	1905	1905	6
420	20230816	121900	95798926	1905	1905	1905	1905	0
421	20230816	121800	95798926	1905	1905	1905	1905	53
422	20230816	121700	95697961	1905	1905	1905	1905	0
423	20230816	121600	95697961	1905	1905	1905	1905	0
424	20230816	121500	95697961	1905	1905	1905	1905	0
425	20230816	121400	95697961	1905	1905	1905	1905	0
426	20230816	121300	95697961	1905	1905	1905	1905	0
427	20230816	121200	95697961	1905	1905	1905	1905	0
428	20230816	121100	95697961	1905	1905	1905	1905	0
429	20230816	121000	95697961	1905	1905	1905	1905	0
430	20230816	120900	95697961	1905	1905	1905	1905	0
431	20230816	120800	95697961	1905	1905	1905	1905	0
432	20230816	120700	95697961	1905	1905	1905	1905	0
433	20230816	120600	95697961	1905	1905	1905	1905	118
434	20230816	120500	95473171	1904	1904	1904	1904	0
435	20230816	120400	95473171	1904	1904	1904	1904	356
436	20230816	120300	94795347	1904	1904	1904	1904	707
437	20230816	120200	93449219	1902	1902	1902	1902	0
438	20230816	120100	93449219	1902	1902	1902	1902	0
439	20230816	120000	93449219	1902	1902	1902	1902	17
440	20230816	115900	93416885	1902	1902	1902	1902	60
441	20230816	115800	93302765	1904	1904	1904	1904	8
442	20230816	115700	93287533	1900	1900	1900	1900	0
443	20230816	115600	93287533	1900	1900	1900	1900	0
444	20230816	115500	93287533	1900	1900	1900	1900	0
445	20230816	115400	93287533	1900	1900	1900	1900	0
446	20230816	115300	93287533	1900	1900	1900	1900	0
447	20230816	115200	93287533	1900	1900	1900	1900	1204
448	20230816	115100	90999933	1900	1900	1900	1900	0
449	20230816	115000	90999933	1900	1900	1900	1900	0
450	20230816	114900	90999933	1900	1901	1901	1900	132
451	20230816	114800	90749098	1900	1901	1901	1900	2678
452	20230816	114700	85658316	1901	1901	1901	1901	25
453	20230816	114600	85610791	1901	1901	1901	1901	24
454	20230816	114500	85565167	1902	1905	1905	1902	680
455	20230816	114400	84270697	1905	1905	1905	1905	0
456	20230816	114300	84270697	1905	1905	1905	1905	0
457	20230816	114200	84270697	1905	1905	1905	1905	320
458	20230816	114100	83661097	1906	1906	1906	1906	0
459	20230816	114000	83661097	1906	1906	1906	1906	0
460	20230816	113900	83661097	1906	1906	1906	1906	0
461	20230816	113800	83661097	1906	1906	1906	1906	0
462	20230816	113700	83661097	1906	1906	1906	1906	0
463	20230816	113600	83661097	1906	1906	1906	1906	0
464	20230816	113500	83661097	1906	1906	1906	1906	0
465	20230816	113400	83661097	1906	1906	1906	1906	130
466	20230816	113300	83413317	1906	1906	1906	1906	0
467	20230816	113200	83413317	1906	1906	1906	1906	0
468	20230816	113100	83413317	1906	1906	1906	1906	0
469	20230816	113000	83413317	1906	1906	1906	1906	0
470	20230816	112900	83413317	1906	1906	1906	1906	0
471	20230816	112800	83413317	1906	1906	1906	1906	164
472	20230816	112700	83100733	1907	1907	1907	1907	0
473	20230816	112600	83100733	1907	1907	1907	1907	0
474	20230816	112500	83100733	1907	1907	1907	1907	0
475	20230816	112400	83100733	1907	1907	1907	1907	0
476	20230816	112300	83100733	1907	1907	1907	1907	64
477	20230816	112200	82978685	1907	1907	1907	1907	0
478	20230816	112100	82978685	1907	1907	1907	1907	0
479	20230816	112000	82978685	1907	1905	1907	1905	25
480	20230816	111900	82931012	1907	1907	1907	1907	0
481	20230816	111800	82931012	1907	1907	1907	1907	0
482	20230816	111700	82931012	1907	1907	1907	1907	0
483	20230816	111600	82931012	1907	1907	1907	1907	0
484	20230816	111500	82931012	1907	1907	1907	1907	5
485	20230816	111400	82921477	1907	1907	1907	1907	0
486	20230816	111300	82921477	1907	1907	1907	1907	1
487	20230816	111200	82919570	1907	1907	1907	1907	0
488	20230816	111100	82919570	1907	1907	1907	1907	0
489	20230816	111000	82919570	1907	1907	1907	1907	2
490	20230816	110900	82915756	1905	1905	1905	1905	1300
491	20230816	110800	80439256	1907	1907	1907	1907	0
492	20230816	110700	80439256	1907	1907	1907	1907	0
493	20230816	110600	80439256	1907	1907	1907	1907	0
494	20230816	110500	80439256	1907	1905	1907	1905	1950
495	20230816	110400	76724500	1905	1905	1905	1905	5
496	20230816	110300	76714975	1905	1905	1905	1905	393
497	20230816	110200	75966310	1907	1907	1907	1907	0
498	20230816	110100	75966310	1907	1907	1907	1907	0
499	20230816	110000	75966310	1907	1907	1907	1907	1
500	20230816	105900	75964403	1907	1907	1907	1907	0
501	20230816	105800	75964403	1907	1907	1907	1907	0
502	20230816	105700	75964403	1907	1907	1907	1907	0
503	20230816	105600	75964403	1907	1907	1907	1907	0
504	20230816	105500	75964403	1907	1907	1907	1907	22
505	20230816	105400	75922449	1907	1907	1907	1907	0
506	20230816	105300	75922449	1907	1907	1907	1907	2
507	20230816	105200	75918635	1906	1906	1906	1906	0
508	20230816	105100	75918635	1906	1906	1906	1906	0
509	20230816	105000	75918635	1906	1906	1906	1906	5
510	20230816	104900	75909105	1904	1904	1904	1904	0
511	20230816	104800	75909105	1904	1904	1904	1904	200
512	20230816	104700	75528305	1907	1907	1907	1907	0
513	20230816	104600	75528305	1907	1907	1907	1907	0
514	20230816	104500	75528305	1907	1907	1907	1907	0
515	20230816	104400	75528305	1907	1907	1907	1907	0
516	20230816	104300	75528305	1907	1907	1907	1907	0
517	20230816	104200	75528305	1907	1907	1907	1907	0
518	20230816	104100	75528305	1907	1907	1907	1907	0
519	20230816	104000	75528305	1907	1907	1907	1907	1
520	20230816	103900	75526398	1902	1901	1902	1901	2819
521	20230816	103800	70165317	1901	1901	1901	1901	2
522	20230816	103700	70161515	1901	1901	1901	1901	0
523	20230816	103600	70161515	1901	1901	1901	1901	0
524	20230816	103500	70161515	1901	1900	1901	1900	444
525	20230816	103400	69317900	1900	1900	1900	1900	0
526	20230816	103300	69317900	1900	1900	1900	1900	2
527	20230816	103200	69314100	1901	1901	1901	1901	4
528	20230816	103100	69306496	1901	1901	1901	1901	0
529	20230816	103000	69306496	1901	1901	1901	1901	88
530	20230816	102900	69139208	1897	1897	1897	1897	0
531	20230816	102800	69139208	1897	1897	1897	1897	0
532	20230816	102700	69139208	1897	1897	1897	1897	0
533	20230816	102600	69139208	1897	1901	1901	1897	1250
534	20230816	102500	66767138	1902	1902	1902	1902	0
535	20230816	102400	66767138	1902	1902	1902	1902	0
536	20230816	102300	66767138	1902	1902	1902	1902	0
537	20230816	102200	66767138	1902	1902	1902	1902	20
538	20230816	102100	66729098	1902	1902	1902	1902	0
539	20230816	102000	66729098	1902	1902	1902	1902	110
540	20230816	101900	66519878	1902	1902	1902	1902	0
541	20230816	101800	66519878	1902	1902	1902	1902	15
542	20230816	101700	66491348	1902	1903	1903	1902	58
543	20230816	101600	66381020	1903	1903	1903	1903	352
544	20230816	101500	65711164	1904	1904	1904	1904	1217
545	20230816	101400	63393996	1907	1905	1907	1904	1181
546	20230816	101300	61144994	1906	1906	1906	1906	0
547	20230816	101200	61144994	1906	1907	1907	1906	2472
548	20230816	101100	56432788	1907	1907	1907	1907	30
549	20230816	101000	56375578	1906	1906	1906	1906	0
550	20230816	100900	56375578	1906	1906	1906	1906	5
551	20230816	100800	56366048	1906	1906	1906	1906	268
552	20230816	100700	55855240	1906	1906	1906	1906	48
553	20230816	100600	55763752	1906	1906	1906	1906	1005
554	20230816	100500	53848222	1906	1906	1906	1906	0
555	20230816	100400	53848222	1906	1906	1906	1906	0
556	20230816	100300	53848222	1906	1906	1906	1906	0
557	20230816	100200	53848222	1906	1906	1906	1906	0
558	20230816	100100	53848222	1906	1906	1906	1906	0
559	20230816	100000	53848222	1906	1906	1906	1906	0
560	20230816	095900	53848222	1906	1906	1906	1906	3000
561	20230816	095800	48130222	1904	1904	1904	1904	0
562	20230816	095700	48130222	1904	1904	1904	1904	0
563	20230816	095600	48130222	1904	1904	1904	1904	28
564	20230816	095500	48076910	1904	1904	1904	1904	0
565	20230816	095400	48076910	1904	1904	1904	1904	0
566	20230816	095300	48076910	1904	1904	1904	1904	30
567	20230816	095200	48019790	1909	1909	1909	1909	0
568	20230816	095100	48019790	1909	1909	1909	1909	0
569	20230816	095000	48019790	1909	1909	1909	1909	0
570	20230816	094900	48019790	1909	1909	1909	1909	0
571	20230816	094800	48019790	1909	1906	1909	1905	357
572	20230816	094700	47339575	1906	1906	1906	1906	2
573	20230816	094600	47335763	1909	1909	1909	1909	0
574	20230816	094500	47335763	1909	1909	1909	1909	0
575	20230816	094400	47335763	1909	1909	1909	1909	0
576	20230816	094300	47335763	1909	1909	1909	1909	1
577	20230816	094200	47333854	1905	1906	1906	1905	21
578	20230816	094100	47293829	1906	1906	1906	1906	0
579	20230816	094000	47293829	1906	1906	1906	1906	0
580	20230816	093900	47293829	1906	1906	1906	1906	0
581	20230816	093800	47293829	1906	1910	1910	1906	9
582	20230816	093700	47276671	1906	1906	1910	1906	109
583	20230816	093600	47068517	1906	1906	1906	1906	109
584	20230816	093500	46860763	1907	1907	1907	1907	40
585	20230816	093400	46784483	1907	1907	1907	1907	104
586	20230816	093300	46586155	1908	1908	1908	1908	1284
587	20230816	093200	44136283	1910	1908	1910	1908	328
588	20230816	093100	43510457	1908	1908	1908	1908	0
589	20230816	093000	43510457	1908	1908	1908	1908	0
590	20230816	092900	43510457	1908	1908	1908	1908	0
591	20230816	092800	43510457	1908	1908	1908	1908	1
592	20230816	092700	43508549	1905	1905	1905	1905	3
593	20230816	092600	43502834	1905	1905	1905	1905	3
594	20230816	092500	43497119	1910	1901	1910	1901	90
595	20230816	092400	43325912	1910	1910	1910	1910	5
596	20230816	092300	43316362	1910	1900	1910	1900	92
597	20230816	092200	43141412	1899	1901	1901	1899	1100
598	20230816	092100	41052023	1899	1899	1899	1899	303
599	20230816	092000	40476626	1899	1899	1899	1899	21
600	20230816	091900	40436747	1897	1897	1897	1897	78
601	20230816	091800	40288781	1897	1897	1897	1897	0
602	20230816	091700	40288781	1897	1897	1897	1897	85
603	20230816	091600	40127536	1897	1897	1897	1897	15
604	20230816	091500	40099081	1897	1897	1897	1897	78
605	20230816	091400	39951115	1897	1899	1899	1897	9
606	20230816	091300	39934040	1897	1897	1897	1897	78
607	20230816	091200	39786074	1897	1897	1897	1897	795
608	20230816	091100	38277959	1897	1897	1897	1897	86
609	20230816	091000	38114817	1897	1897	1897	1897	1597
610	20230816	090900	35085308	1899	1897	1899	1897	305
611	20230816	090800	34506703	1897	1897	1897	1897	8
612	20230816	090700	34491527	1897	1897	1897	1897	86
613	20230816	090600	34328385	1897	1897	1897	1897	83
614	20230816	090500	34170934	1897	1897	1897	1897	8
615	20230816	090400	34155758	1897	1899	1899	1897	1061
616	20230816	090300	32140935	1897	1897	1897	1897	8
617	20230816	090200	32125759	1897	1897	1897	1897	600
618	20230816	090100	30987559	1897	1900	1900	1896	12178
619	20230816	090000	7858400	1900	1900	1900	1900	4136