KissMeData/032280/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	190600	114926251	1867	1867	1867	1867	2377
3	20230831	190500	114926251	1867	1867	1867	1867	0
4	20230831	190400	114926251	1867	1867	1867	1867	0
5	20230831	190300	114926251	1867	1867	1867	1867	0
6	20230831	190200	114926251	1867	1867	1867	1867	0
7	20230831	190100	114926251	1867	1867	1867	1867	0
8	20230831	190000	114926251	1867	1867	1867	1867	0
9	20230831	185900	114926251	1867	1867	1867	1867	0
10	20230831	185800	114926251	1867	1867	1867	1867	0
11	20230831	185700	114926251	1867	1867	1867	1867	0
12	20230831	185600	114926251	1867	1867	1867	1867	0
13	20230831	185500	114926251	1867	1867	1867	1867	0
14	20230831	185400	114926251	1867	1867	1867	1867	0
15	20230831	185300	114926251	1867	1867	1867	1867	0
16	20230831	185200	114926251	1867	1867	1867	1867	0
17	20230831	185100	114926251	1867	1867	1867	1867	0
18	20230831	185000	114926251	1867	1867	1867	1867	0
19	20230831	184900	114926251	1867	1867	1867	1867	0
20	20230831	184800	114926251	1867	1867	1867	1867	0
21	20230831	184700	114926251	1867	1867	1867	1867	0
22	20230831	184600	114926251	1867	1867	1867	1867	0
23	20230831	184500	114926251	1867	1867	1867	1867	0
24	20230831	184400	114926251	1867	1867	1867	1867	0
25	20230831	184300	114926251	1867	1867	1867	1867	0
26	20230831	184200	114926251	1867	1867	1867	1867	0
27	20230831	184100	114926251	1867	1867	1867	1867	0
28	20230831	184000	114926251	1867	1867	1867	1867	0
29	20230831	183900	114926251	1867	1867	1867	1867	0
30	20230831	183800	114926251	1867	1867	1867	1867	0
31	20230831	183700	114926251	1867	1867	1867	1867	0
32	20230831	183600	114926251	1867	1867	1867	1867	2377
33	20230831	183500	114926251	1867	1867	1867	1867	0
34	20230831	183400	114926251	1867	1867	1867	1867	0
35	20230831	183300	114926251	1867	1867	1867	1867	0
36	20230831	183200	114926251	1867	1867	1867	1867	0
37	20230831	183100	114926251	1867	1867	1867	1867	0
38	20230831	183000	114926251	1867	1867	1867	1867	0
39	20230831	182900	114926251	1867	1867	1867	1867	0
40	20230831	182800	114926251	1867	1867	1867	1867	0
41	20230831	182700	114926251	1867	1867	1867	1867	0
42	20230831	182600	114926251	1867	1867	1867	1867	0
43	20230831	182500	114926251	1867	1867	1867	1867	0
44	20230831	182400	114926251	1867	1867	1867	1867	0
45	20230831	182300	114926251	1867	1867	1867	1867	0
46	20230831	182200	114926251	1867	1867	1867	1867	0
47	20230831	182100	114926251	1867	1867	1867	1867	0
48	20230831	182000	114926251	1867	1867	1867	1867	0
49	20230831	181900	114926251	1867	1867	1867	1867	0
50	20230831	181800	114926251	1867	1867	1867	1867	0
51	20230831	181700	114926251	1867	1867	1867	1867	0
52	20230831	181600	114926251	1867	1867	1867	1867	0
53	20230831	181500	114926251	1867	1867	1867	1867	0
54	20230831	181400	114926251	1867	1867	1867	1867	0
55	20230831	181300	114926251	1867	1867	1867	1867	0
56	20230831	181200	114926251	1867	1867	1867	1867	0
57	20230831	181100	114926251	1867	1867	1867	1867	0
58	20230831	181000	114926251	1867	1867	1867	1867	0
59	20230831	180900	114926251	1867	1867	1867	1867	0
60	20230831	180800	114926251	1867	1867	1867	1867	0
61	20230831	180700	114926251	1867	1867	1867	1867	0
62	20230831	180600	114926251	1867	1867	1867	1867	2377
63	20230831	180500	114926251	1867	1867	1867	1867	0
64	20230831	180400	114926251	1867	1867	1867	1867	0
65	20230831	180300	114926251	1867	1867	1867	1867	0
66	20230831	180200	114926251	1867	1867	1867	1867	0
67	20230831	180100	114926251	1867	1867	1867	1867	0
68	20230831	180000	114926251	1867	1867	1867	1867	0
69	20230831	175900	114926251	1867	1867	1867	1867	0
70	20230831	175800	114926251	1867	1867	1867	1867	0
71	20230831	175700	114926251	1867	1867	1867	1867	0
72	20230831	175600	114926251	1867	1867	1867	1867	0
73	20230831	175500	114926251	1867	1867	1867	1867	0
74	20230831	175400	114926251	1867	1867	1867	1867	0
75	20230831	175300	114926251	1867	1867	1867	1867	0
76	20230831	175200	114926251	1867	1867	1867	1867	0
77	20230831	175100	114926251	1867	1867	1867	1867	0
78	20230831	175000	114926251	1867	1867	1867	1867	0
79	20230831	174900	114926251	1867	1867	1867	1867	0
80	20230831	174800	114926251	1867	1867	1867	1867	0
81	20230831	174700	114926251	1867	1867	1867	1867	0
82	20230831	174600	114926251	1867	1867	1867	1867	0
83	20230831	174500	114926251	1867	1867	1867	1867	0
84	20230831	174400	114926251	1867	1867	1867	1867	0
85	20230831	174300	114926251	1867	1867	1867	1867	0
86	20230831	174200	114926251	1867	1867	1867	1867	0
87	20230831	174100	114926251	1867	1867	1867	1867	0
88	20230831	174000	114926251	1867	1867	1867	1867	0
89	20230831	173900	114926251	1867	1867	1867	1867	0
90	20230831	173800	114926251	1867	1867	1867	1867	0
91	20230831	173700	114926251	1867	1867	1867	1867	0
92	20230831	173600	114926251	1867	1867	1867	1867	2377
93	20230831	173500	114926251	1867	1867	1867	1867	0
94	20230831	173400	114926251	1867	1867	1867	1867	0
95	20230831	173300	114926251	1867	1867	1867	1867	0
96	20230831	173200	114926251	1867	1867	1867	1867	0
97	20230831	173100	114926251	1867	1867	1867	1867	0
98	20230831	173000	114926251	1867	1867	1867	1867	0
99	20230831	172900	114926251	1867	1867	1867	1867	0
100	20230831	172800	114926251	1867	1867	1867	1867	0
101	20230831	172700	114926251	1867	1867	1867	1867	0
102	20230831	172600	114926251	1867	1867	1867	1867	0
103	20230831	172500	114926251	1867	1867	1867	1867	0
104	20230831	172400	114926251	1867	1867	1867	1867	0
105	20230831	172300	114926251	1867	1867	1867	1867	0
106	20230831	172200	114926251	1867	1867	1867	1867	0
107	20230831	172100	114926251	1867	1867	1867	1867	0
108	20230831	172000	114926251	1867	1867	1867	1867	0
109	20230831	171900	114926251	1867	1867	1867	1867	0
110	20230831	171800	114926251	1867	1867	1867	1867	0
111	20230831	171700	114926251	1867	1867	1867	1867	0
112	20230831	171600	114926251	1867	1867	1867	1867	0
113	20230831	171500	114926251	1867	1867	1867	1867	0
114	20230831	171400	114926251	1867	1867	1867	1867	0
115	20230831	171300	114926251	1867	1867	1867	1867	0
116	20230831	171200	114926251	1867	1867	1867	1867	0
117	20230831	171100	114926251	1867	1867	1867	1867	0
118	20230831	171000	114926251	1867	1867	1867	1867	0
119	20230831	170900	114926251	1867	1867	1867	1867	0
120	20230831	170800	114926251	1867	1867	1867	1867	0
121	20230831	170700	114926251	1867	1867	1867	1867	0
122	20230831	170600	114926251	1867	1867	1867	1867	2377
123	20230831	170500	114926251	1867	1867	1867	1867	0
124	20230831	170400	114926251	1867	1867	1867	1867	0
125	20230831	170300	114926251	1867	1867	1867	1867	0
126	20230831	170200	114926251	1867	1867	1867	1867	0
127	20230831	170100	114926251	1867	1867	1867	1867	0
128	20230831	170000	114926251	1867	1867	1867	1867	0
129	20230831	165900	114926251	1867	1867	1867	1867	0
130	20230831	165800	114926251	1867	1867	1867	1867	0
131	20230831	165700	114926251	1867	1867	1867	1867	0
132	20230831	165600	114926251	1867	1867	1867	1867	0
133	20230831	165500	114926251	1867	1867	1867	1867	0
134	20230831	165400	114926251	1867	1867	1867	1867	0
135	20230831	165300	114926251	1867	1867	1867	1867	0
136	20230831	165200	114926251	1867	1867	1867	1867	0
137	20230831	165100	114926251	1867	1867	1867	1867	0
138	20230831	165000	114926251	1867	1867	1867	1867	0
139	20230831	164900	114926251	1867	1867	1867	1867	0
140	20230831	164800	114926251	1867	1867	1867	1867	0
141	20230831	164700	114926251	1867	1867	1867	1867	0
142	20230831	164600	114926251	1867	1867	1867	1867	0
143	20230831	164500	114926251	1867	1867	1867	1867	0
144	20230831	164400	114926251	1867	1867	1867	1867	0
145	20230831	164300	114926251	1867	1867	1867	1867	0
146	20230831	164200	114926251	1867	1867	1867	1867	0
147	20230831	164100	114926251	1867	1867	1867	1867	0
148	20230831	164000	114926251	1867	1867	1867	1867	0
149	20230831	163900	114926251	1867	1867	1867	1867	0
150	20230831	163800	114926251	1867	1867	1867	1867	0
151	20230831	163700	114926251	1867	1867	1867	1867	0
152	20230831	163600	114926251	1867	1867	1867	1867	2377
153	20230831	163500	114926251	1867	1867	1867	1867	0
154	20230831	163400	114926251	1867	1867	1867	1867	0
155	20230831	163300	114926251	1867	1867	1867	1867	0
156	20230831	163200	114926251	1867	1867	1867	1867	0
157	20230831	163100	114926251	1867	1867	1867	1867	0
158	20230831	163000	114926251	1867	1867	1867	1867	0
159	20230831	162900	114926251	1867	1867	1867	1867	0
160	20230831	162800	114926251	1867	1867	1867	1867	0
161	20230831	162700	114926251	1867	1867	1867	1867	0
162	20230831	162600	114926251	1867	1867	1867	1867	0
163	20230831	162500	114926251	1867	1867	1867	1867	0
164	20230831	162400	114926251	1867	1867	1867	1867	0
165	20230831	162300	114926251	1867	1867	1867	1867	0
166	20230831	162200	114926251	1867	1867	1867	1867	0
167	20230831	162100	114926251	1867	1867	1867	1867	0
168	20230831	162000	114926251	1867	1867	1867	1867	0
169	20230831	161900	114926251	1867	1867	1867	1867	0
170	20230831	161800	114926251	1867	1867	1867	1867	0
171	20230831	161700	114926251	1867	1867	1867	1867	0
172	20230831	161600	114926251	1867	1867	1867	1867	0
173	20230831	161500	114926251	1867	1867	1867	1867	0
174	20230831	161400	114926251	1867	1867	1867	1867	0
175	20230831	161300	114926251	1867	1867	1867	1867	0
176	20230831	161200	114926251	1867	1867	1867	1867	0
177	20230831	161100	114926251	1867	1867	1867	1867	0
178	20230831	161000	114926251	1867	1867	1867	1867	0
179	20230831	160900	114926251	1867	1867	1867	1867	0
180	20230831	160800	114926251	1867	1867	1867	1867	0
181	20230831	160700	114926251	1867	1867	1867	1867	0
182	20230831	160600	114926251	1867	1867	1867	1867	2377
183	20230831	160500	114926251	1867	1867	1867	1867	0
184	20230831	160400	114926251	1867	1867	1867	1867	0
185	20230831	160300	114926251	1867	1867	1867	1867	0
186	20230831	160200	114926251	1867	1867	1867	1867	0
187	20230831	160100	114926251	1867	1867	1867	1867	0
188	20230831	160000	114926251	1867	1867	1867	1867	0
189	20230831	155900	114926251	1867	1867	1867	1867	0
190	20230831	155800	114926251	1867	1867	1867	1867	0
191	20230831	155700	114926251	1867	1867	1867	1867	0
192	20230831	155600	114926251	1867	1867	1867	1867	0
193	20230831	155500	114926251	1867	1867	1867	1867	0
194	20230831	155400	114926251	1867	1867	1867	1867	0
195	20230831	155300	114926251	1867	1867	1867	1867	0
196	20230831	155200	114926251	1867	1867	1867	1867	0
197	20230831	155100	114926251	1867	1867	1867	1867	0
198	20230831	155000	114926251	1867	1867	1867	1867	0
199	20230831	154900	114926251	1867	1867	1867	1867	0
200	20230831	154800	114926251	1867	1867	1867	1867	0
201	20230831	154700	114926251	1867	1867	1867	1867	0
202	20230831	154600	114926251	1867	1867	1867	1867	0
203	20230831	154500	114926251	1867	1867	1867	1867	0
204	20230831	154400	114926251	1867	1867	1867	1867	0
205	20230831	154300	114926251	1867	1867	1867	1867	0
206	20230831	154200	114926251	1867	1867	1867	1867	0
207	20230831	154100	114926251	1867	1867	1867	1867	0
208	20230831	154000	114926251	1867	1867	1867	1867	0
209	20230831	153900	114926251	1867	1867	1867	1867	0
210	20230831	153800	114926251	1867	1867	1867	1867	0
211	20230831	153700	114926251	1867	1867	1867	1867	0
212	20230831	153600	114926251	1867	1867	1867	1867	2377
213	20230831	153500	114926251	1867	1867	1867	1867	0
214	20230831	153400	114926251	1867	1867	1867	1867	0
215	20230831	153300	114926251	1867	1867	1867	1867	0
216	20230831	153200	114926251	1867	1867	1867	1867	0
217	20230831	153100	114926251	1867	1867	1867	1867	0
218	20230831	153000	114926251	1867	1867	1867	1867	2377
219	20230831	152900	110488392	1873	1873	1873	1873	0
220	20230831	152800	110488392	1873	1873	1873	1873	0
221	20230831	152700	110488392	1873	1873	1873	1873	0
222	20230831	152600	110488392	1873	1873	1873	1873	0
223	20230831	152500	110488392	1873	1873	1873	1873	0
224	20230831	152400	110488392	1873	1873	1873	1873	0
225	20230831	152300	110488392	1873	1873	1873	1873	0
226	20230831	152200	110488392	1873	1873	1873	1873	0
227	20230831	152100	110488392	1873	1873	1873	1873	0
228	20230831	152000	110488392	1873	1873	1873	1873	0
229	20230831	151900	110488392	1873	1873	1873	1873	0
230	20230831	151800	110488392	1873	1871	1873	1871	14
231	20230831	151700	110462194	1873	1873	1873	1873	0
232	20230831	151600	110462194	1873	1873	1873	1873	0
233	20230831	151500	110462194	1873	1873	1873	1873	0
234	20230831	151400	110462194	1873	1873	1873	1873	0
235	20230831	151300	110462194	1873	1873	1873	1873	0
236	20230831	151200	110462194	1873	1873	1873	1873	0
237	20230831	151100	110462194	1873	1872	1873	1872	4
238	20230831	151000	110454705	1867	1867	1867	1867	0
239	20230831	150900	110454705	1867	1867	1867	1867	0
240	20230831	150800	110454705	1867	1868	1868	1867	1393
241	20230831	150700	107853865	1873	1873	1873	1873	14
242	20230831	150600	107827643	1873	1873	1873	1873	0
243	20230831	150500	107827643	1873	1873	1873	1873	0
244	20230831	150400	107827643	1873	1873	1873	1873	0
245	20230831	150300	107827643	1873	1873	1873	1873	0
246	20230831	150200	107827643	1873	1873	1873	1873	0
247	20230831	150100	107827643	1873	1873	1873	1873	0
248	20230831	150000	107827643	1873	1873	1873	1873	0
249	20230831	145900	107827643	1873	1873	1873	1873	0
250	20230831	145800	107827643	1873	1873	1873	1873	1
251	20230831	145700	107825770	1867	1867	1867	1867	0
252	20230831	145600	107825770	1867	1867	1867	1867	422
253	20230831	145500	107037896	1867	1867	1867	1867	0
254	20230831	145400	107037896	1867	1867	1867	1867	138
255	20230831	145300	106780250	1873	1873	1873	1873	0
256	20230831	145200	106780250	1873	1873	1873	1873	53
257	20230831	145100	106680981	1866	1866	1866	1866	0
258	20230831	145000	106680981	1866	1866	1866	1866	0
259	20230831	144900	106680981	1866	1867	1867	1866	138
260	20230831	144800	106423420	1873	1873	1873	1873	0
261	20230831	144700	106423420	1873	1873	1873	1873	0
262	20230831	144600	106423420	1873	1873	1873	1873	1
263	20230831	144500	106421547	1866	1866	1866	1866	0
264	20230831	144400	106421547	1866	1867	1867	1866	138
265	20230831	144300	106163914	1873	1873	1873	1873	1
266	20230831	144200	106162041	1867	1867	1867	1867	0
267	20230831	144100	106162041	1867	1867	1867	1867	0
268	20230831	144000	106162041	1867	1867	1867	1867	0
269	20230831	143900	106162041	1867	1867	1867	1867	138
270	20230831	143800	105904395	1867	1867	1867	1867	0
271	20230831	143700	105904395	1867	1867	1867	1867	0
272	20230831	143600	105904395	1867	1867	1867	1867	0
273	20230831	143500	105904395	1867	1867	1867	1867	0
274	20230831	143400	105904395	1867	1868	1868	1867	138
275	20230831	143300	105646748	1869	1869	1870	1869	128
276	20230831	143200	105407489	1866	1867	1867	1866	700
277	20230831	143100	104100608	1867	1867	1867	1867	0
278	20230831	143000	104100608	1867	1867	1867	1867	0
279	20230831	142900	104100608	1867	1869	1869	1867	151
280	20230831	142800	103818655	1873	1873	1873	1873	1
281	20230831	142700	103816782	1867	1867	1867	1867	0
282	20230831	142600	103816782	1867	1867	1867	1867	0
283	20230831	142500	103816782	1867	1867	1867	1867	0
284	20230831	142400	103816782	1867	1869	1869	1867	138
285	20230831	142300	103559080	1873	1873	1873	1873	0
286	20230831	142200	103559080	1873	1873	1873	1873	0
287	20230831	142100	103559080	1873	1873	1873	1873	0
288	20230831	142000	103559080	1873	1873	1873	1873	2
289	20230831	141900	103555334	1867	1867	1867	1867	138
290	20230831	141800	103297688	1867	1867	1867	1867	0
291	20230831	141700	103297688	1867	1867	1867	1867	0
292	20230831	141600	103297688	1867	1867	1867	1867	0
293	20230831	141500	103297688	1867	1867	1867	1867	0
294	20230831	141400	103297688	1867	1873	1873	1867	155
295	20230831	141300	103008201	1873	1873	1873	1873	6
296	20230831	141200	102996963	1873	1873	1873	1873	2
297	20230831	141100	102993217	1866	1866	1866	1866	0
298	20230831	141000	102993217	1866	1866	1866	1866	253
299	20230831	140900	102521119	1866	1866	1866	1866	138
300	20230831	140800	102263611	1866	1866	1866	1866	0
301	20230831	140700	102263611	1866	1870	1870	1866	1082
302	20230831	140600	100242637	1873	1873	1873	1873	1
303	20230831	140500	100240764	1869	1869	1869	1869	0
304	20230831	140400	100240764	1869	1869	1869	1869	138
305	20230831	140300	99982842	1873	1873	1873	1873	0
306	20230831	140200	99982842	1873	1873	1873	1873	0
307	20230831	140100	99982842	1873	1873	1873	1873	0
308	20230831	140000	99982842	1873	1873	1873	1873	1
309	20230831	135900	99980969	1867	1867	1867	1867	138
310	20230831	135800	99723323	1873	1873	1873	1873	0
311	20230831	135700	99723323	1873	1873	1873	1873	24
312	20230831	135600	99678371	1867	1867	1867	1867	253
313	20230831	135500	99206020	1873	1873	1873	1873	0
314	20230831	135400	99206020	1873	1870	1873	1867	140
315	20230831	135300	98944571	1873	1873	1873	1873	0
316	20230831	135200	98944571	1873	1873	1873	1873	0
317	20230831	135100	98944571	1873	1873	1873	1873	0
318	20230831	135000	98944571	1873	1873	1873	1873	1
319	20230831	134900	98942698	1870	1870	1870	1870	139
320	20230831	134800	98682768	1873	1873	1873	1873	53
321	20230831	134700	98583499	1873	1873	1873	1873	100
322	20230831	134600	98396199	1873	1873	1873	1873	0
323	20230831	134500	98396199	1873	1873	1873	1873	1
324	20230831	134400	98394326	1867	1867	1867	1867	139
325	20230831	134300	98134813	1873	1873	1873	1873	0
326	20230831	134200	98134813	1873	1867	1873	1867	254
327	20230831	134100	97660589	1874	1874	1874	1874	0
328	20230831	134000	97660589	1874	1874	1874	1874	0
329	20230831	133900	97660589	1874	1868	1874	1867	840
330	20230831	133800	96092297	1874	1874	1874	1874	0
331	20230831	133700	96092297	1874	1874	1874	1874	0
332	20230831	133600	96092297	1874	1874	1874	1874	0
333	20230831	133500	96092297	1874	1874	1874	1874	0
334	20230831	133400	96092297	1874	1867	1874	1867	141
335	20230831	133300	95829036	1874	1874	1874	1874	0
336	20230831	133200	95829036	1874	1874	1874	1874	0
337	20230831	133100	95829036	1874	1874	1874	1874	0
338	20230831	133000	95829036	1874	1874	1874	1874	0
339	20230831	132900	95829036	1874	1867	1874	1867	140
340	20230831	132800	95567649	1874	1868	1874	1867	255
341	20230831	132700	95091549	1874	1874	1874	1874	1
342	20230831	132600	95089675	1867	1867	1867	1867	0
343	20230831	132500	95089675	1867	1867	1867	1867	0
344	20230831	132400	95089675	1867	1868	1868	1867	139
345	20230831	132300	94830034	1874	1874	1874	1874	0
346	20230831	132200	94830034	1874	1874	1874	1874	0
347	20230831	132100	94830034	1874	1874	1874	1874	0
348	20230831	132000	94830034	1874	1874	1874	1874	0
349	20230831	131900	94830034	1874	1874	1874	1874	2
350	20230831	131800	94826286	1867	1874	1874	1867	140
351	20230831	131700	94564895	1867	1867	1867	1867	0
352	20230831	131600	94564895	1867	1867	1867	1867	0
353	20230831	131500	94564895	1867	1867	1867	1867	0
354	20230831	131400	94564895	1867	1868	1868	1867	253
355	20230831	131300	94092540	1874	1874	1874	1874	0
356	20230831	131200	94092540	1874	1874	1874	1874	0
357	20230831	131100	94092540	1874	1874	1874	1874	0
358	20230831	131000	94092540	1874	1874	1874	1874	0
359	20230831	130900	94092540	1874	1874	1874	1874	0
360	20230831	130800	94092540	1874	1874	1874	1874	0
361	20230831	130700	94092540	1874	1874	1874	1874	0
362	20230831	130600	94092540	1874	1874	1874	1874	0
363	20230831	130500	94092540	1874	1874	1874	1874	0
364	20230831	130400	94092540	1874	1874	1874	1867	13
365	20230831	130300	94068241	1874	1874	1874	1874	0
366	20230831	130200	94068241	1874	1874	1874	1874	16
367	20230831	130100	94038257	1874	1874	1874	1874	0
368	20230831	130000	94038257	1874	1868	1874	1867	254
369	20230831	125900	93563832	1874	1871	1874	1871	6000
370	20230831	125800	82325696	1871	1871	1871	1871	0
371	20230831	125700	82325696	1871	1871	1871	1871	0
372	20230831	125600	82325696	1871	1871	1871	1871	3
373	20230831	125500	82320083	1871	1871	1871	1871	1
374	20230831	125400	82318212	1867	1867	1867	1867	0
375	20230831	125300	82318212	1867	1867	1867	1867	225
376	20230831	125200	81898137	1871	1871	1871	1871	0
377	20230831	125100	81898137	1871	1870	1871	1870	606
378	20230831	125000	80764773	1871	1871	1871	1871	1
379	20230831	124900	80762902	1867	1867	1867	1867	0
380	20230831	124800	80762902	1867	1867	1867	1867	0
381	20230831	124700	80762902	1867	1867	1867	1867	0
382	20230831	124600	80762902	1867	1867	1867	1867	253
383	20230831	124500	80290551	1872	1872	1872	1872	0
384	20230831	124400	80290551	1872	1872	1872	1872	0
385	20230831	124300	80290551	1872	1872	1872	1872	0
386	20230831	124200	80290551	1872	1872	1872	1872	266
387	20230831	124100	79792599	1873	1873	1873	1873	0
388	20230831	124000	79792599	1873	1873	1873	1873	0
389	20230831	123900	79792599	1873	1873	1873	1873	0
390	20230831	123800	79792599	1873	1873	1873	1873	0
391	20230831	123700	79792599	1873	1873	1873	1867	348
392	20230831	123600	79142748	1872	1872	1872	1872	0
393	20230831	123500	79142748	1872	1872	1872	1872	0
394	20230831	123400	79142748	1872	1872	1872	1872	0
395	20230831	123300	79142748	1872	1872	1872	1872	0
396	20230831	123200	79142748	1872	1872	1872	1872	943
397	20230831	123100	77377452	1873	1873	1873	1873	0
398	20230831	123000	77377452	1873	1873	1873	1873	0
399	20230831	122900	77377452	1873	1873	1873	1873	0
400	20230831	122800	77377452	1873	1873	1873	1873	0
401	20230831	122700	77377452	1873	1873	1873	1873	907
402	20230831	122600	75678641	1873	1873	1873	1873	0
403	20230831	122500	75678641	1873	1873	1873	1873	0
404	20230831	122400	75678641	1873	1873	1873	1873	1
405	20230831	122300	75676768	1872	1872	1872	1872	261
406	20230831	122200	75188176	1872	1872	1872	1872	0
407	20230831	122100	75188176	1872	1872	1872	1872	1069
408	20230831	122000	73187008	1867	1867	1867	1867	367
409	20230831	121900	72501819	1872	1872	1872	1872	0
410	20230831	121800	72501819	1872	1868	1872	1867	254
411	20230831	121700	72027589	1872	1872	1872	1872	507
412	20230831	121600	71078485	1872	1872	1872	1872	0
413	20230831	121500	71078485	1872	1872	1872	1872	0
414	20230831	121400	71078485	1872	1872	1872	1872	0
415	20230831	121300	71078485	1872	1872	1872	1872	1
416	20230831	121200	71076613	1870	1870	1870	1870	10
417	20230831	121100	71057913	1872	1872	1872	1872	0
418	20230831	121000	71057913	1872	1872	1872	1872	0
419	20230831	120900	71057913	1872	1872	1872	1872	0
420	20230831	120800	71057913	1872	1872	1872	1872	10
421	20230831	120700	71039193	1872	1872	1872	1872	775
422	20230831	120600	69588393	1872	1872	1872	1872	2239
423	20230831	120500	65396985	1871	1871	1871	1871	39
424	20230831	120400	65324016	1870	1867	1870	1867	693
425	20230831	120300	64028865	1870	1870	1870	1867	439
426	20230831	120200	63208973	1867	1867	1867	1867	500
427	20230831	120100	62275473	1870	1870	1870	1870	0
428	20230831	120000	62275473	1870	1870	1870	1870	0
429	20230831	115900	62275473	1870	1870	1870	1870	0
430	20230831	115800	62275473	1870	1870	1870	1870	0
431	20230831	115700	62275473	1870	1867	1870	1867	1208
432	20230831	115600	60020071	1870	1870	1870	1870	0
433	20230831	115500	60020071	1870	1870	1870	1870	141
434	20230831	115400	59756401	1870	1870	1870	1870	0
435	20230831	115300	59756401	1870	1870	1870	1870	0
436	20230831	115200	59756401	1870	1870	1870	1870	0
437	20230831	115100	59756401	1870	1870	1870	1870	0
438	20230831	115000	59756401	1870	1867	1870	1867	655
439	20230831	114900	58533513	1870	1870	1870	1870	0
440	20230831	114800	58533513	1870	1870	1870	1870	0
441	20230831	114700	58533513	1870	1870	1870	1870	1
442	20230831	114600	58531643	1868	1870	1870	1868	501
443	20230831	114500	57595773	1868	1868	1868	1868	0
444	20230831	114400	57595773	1868	1868	1868	1868	0
445	20230831	114300	57595773	1868	1868	1868	1868	133
446	20230831	114200	57347329	1870	1870	1870	1870	0
447	20230831	114100	57347329	1870	1870	1870	1870	0
448	20230831	114000	57347329	1870	1870	1870	1870	0
449	20230831	113900	57347329	1870	1870	1870	1870	0
450	20230831	113800	57347329	1870	1870	1870	1870	2
451	20230831	113700	57343589	1867	1867	1867	1867	0
452	20230831	113600	57343589	1867	1867	1867	1867	253
453	20230831	113500	56871238	1870	1870	1870	1870	10
454	20230831	113400	56852538	1870	1870	1870	1870	0
455	20230831	113300	56852538	1870	1870	1870	1870	0
456	20230831	113200	56852538	1870	1870	1870	1870	0
457	20230831	113100	56852538	1870	1870	1870	1870	0
458	20230831	113000	56852538	1870	1870	1870	1870	1
459	20230831	112900	56850668	1867	1867	1867	1867	346
460	20230831	112800	56204686	1872	1872	1872	1872	0
461	20230831	112700	56204686	1872	1872	1872	1872	0
462	20230831	112600	56204686	1872	1872	1872	1872	0
463	20230831	112500	56204686	1872	1872	1872	1872	0
464	20230831	112400	56204686	1872	1872	1872	1872	0
465	20230831	112300	56204686	1872	1867	1872	1866	1393
466	20230831	112200	53604769	1872	1867	1872	1867	254
467	20230831	112100	53130546	1868	1868	1868	1868	1026
468	20230831	112000	51213978	1872	1872	1872	1872	0
469	20230831	111900	51213978	1872	1872	1872	1872	0
470	20230831	111800	51213978	1872	1872	1872	1872	0
471	20230831	111700	51213978	1872	1872	1872	1872	0
472	20230831	111600	51213978	1872	1872	1872	1872	0
473	20230831	111500	51213978	1872	1872	1872	1872	0
474	20230831	111400	51213978	1872	1872	1872	1872	0
475	20230831	111300	51213978	1872	1870	1872	1869	5
476	20230831	111200	51204627	1872	1868	1872	1868	347
477	20230831	111100	50556427	1872	1872	1872	1872	0
478	20230831	111000	50556427	1872	1872	1872	1872	0
479	20230831	110900	50556427	1872	1872	1872	1872	1
480	20230831	110800	50554555	1868	1868	1868	1868	253
481	20230831	110700	50081951	1872	1872	1872	1872	40
482	20230831	110600	50007071	1872	1872	1872	1872	0
483	20230831	110500	50007071	1872	1872	1872	1872	0
484	20230831	110400	50007071	1872	1872	1872	1872	0
485	20230831	110300	50007071	1872	1872	1872	1872	1
486	20230831	110200	50005199	1868	1868	1868	1868	0
487	20230831	110100	50005199	1868	1868	1868	1868	191
488	20230831	110000	49648411	1872	1872	1872	1872	0
489	20230831	105900	49648411	1872	1872	1872	1872	0
490	20230831	105800	49648411	1872	1872	1872	1872	0
491	20230831	105700	49648411	1872	1872	1872	1872	1
492	20230831	105600	49646539	1867	1867	1867	1867	0
493	20230831	105500	49646539	1867	1867	1872	1867	401
494	20230831	105400	48897862	1867	1867	1867	1867	306
495	20230831	105300	48326560	1867	1867	1867	1867	0
496	20230831	105200	48326560	1867	1867	1867	1867	0
497	20230831	105100	48326560	1867	1867	1867	1867	74
498	20230831	105000	48188402	1867	1867	1867	1867	260
499	20230831	104900	47702982	1870	1870	1870	1870	0
500	20230831	104800	47702982	1870	1870	1870	1870	57
501	20230831	104700	47596392	1872	1872	1872	1872	0
502	20230831	104600	47596392	1872	1872	1872	1872	0
503	20230831	104500	47596392	1872	1872	1872	1872	13
504	20230831	104400	47572056	1874	1872	1874	1872	21
505	20230831	104300	47532742	1874	1870	1874	1870	101
506	20230831	104200	47343868	1874	1874	1874	1874	0
507	20230831	104100	47343868	1874	1874	1874	1874	0
508	20230831	104000	47343868	1874	1866	1874	1866	254
509	20230831	103900	46869896	1874	1874	1874	1874	10
510	20230831	103800	46851156	1874	1869	1874	1866	348
511	20230831	103700	46201623	1874	1874	1874	1874	0
512	20230831	103600	46201623	1874	1874	1874	1874	0
513	20230831	103500	46201623	1874	1874	1874	1874	35
514	20230831	103400	46136033	1874	1874	1874	1874	0
515	20230831	103300	46136033	1874	1874	1874	1874	0
516	20230831	103200	46136033	1874	1874	1874	1874	0
517	20230831	103100	46136033	1874	1874	1874	1874	0
518	20230831	103000	46136033	1874	1874	1874	1874	0
519	20230831	102900	46136033	1874	1874	1874	1874	0
520	20230831	102800	46136033	1874	1874	1874	1874	0
521	20230831	102700	46136033	1874	1874	1874	1874	0
522	20230831	102600	46136033	1874	1868	1874	1866	255
523	20230831	102500	45660058	1874	1874	1874	1874	1
524	20230831	102400	45658184	1867	1874	1874	1867	40
525	20230831	102300	45583497	1873	1873	1873	1873	100
526	20230831	102200	45396197	1873	1873	1873	1873	0
527	20230831	102100	45396197	1873	1868	1873	1866	349
528	20230831	102000	44744633	1873	1873	1873	1873	0
529	20230831	101900	44744633	1873	1873	1873	1873	0
530	20230831	101800	44744633	1873	1873	1873	1873	1
531	20230831	101700	44742760	1867	1867	1867	1867	869
532	20230831	101600	43120337	1874	1874	1874	1874	0
533	20230831	101500	43120337	1874	1874	1874	1874	0
534	20230831	101400	43120337	1874	1874	1874	1874	0
535	20230831	101300	43120337	1874	1874	1874	1874	1
536	20230831	101200	43118463	1867	1869	1869	1867	253
537	20230831	101100	42646059	1874	1874	1874	1874	0
538	20230831	101000	42646059	1874	1874	1874	1874	1
539	20230831	100900	42644185	1874	1874	1874	1874	0
540	20230831	100800	42644185	1874	1874	1874	1874	0
541	20230831	100700	42644185	1874	1874	1874	1874	0
542	20230831	100600	42644185	1874	1874	1874	1874	1
543	20230831	100500	42642311	1867	1867	1867	1867	0
544	20230831	100400	42642311	1867	1867	1867	1867	347
545	20230831	100300	41994462	1875	1875	1875	1875	0
546	20230831	100200	41994462	1875	1875	1875	1875	0
547	20230831	100100	41994462	1875	1875	1875	1875	0
548	20230831	100000	41994462	1875	1875	1875	1875	3
549	20230831	095900	41988837	1875	1875	1875	1875	0
550	20230831	095800	41988837	1875	1869	1875	1867	255
551	20230831	095700	41512580	1878	1878	1878	1878	4
552	20230831	095600	41505068	1878	1878	1878	1878	0
553	20230831	095500	41505068	1878	1878	1878	1878	0
554	20230831	095400	41505068	1878	1878	1878	1878	0
555	20230831	095300	41505068	1878	1878	1878	1878	0
556	20230831	095200	41505068	1878	1878	1878	1878	1
557	20230831	095100	41503190	1867	1867	1867	1867	0
558	20230831	095000	41503190	1867	1868	1868	1867	264
559	20230831	094900	41010289	1873	1869	1873	1866	1349
560	20230831	094800	38491474	1869	1873	1873	1869	1050
561	20230831	094700	36527535	1873	1875	1875	1872	1864
562	20230831	094600	33036024	1886	1886	1886	1886	0
563	20230831	094500	33036024	1886	1886	1886	1886	0
564	20230831	094400	33036024	1886	1876	1886	1875	256
565	20230831	094300	32555984	1886	1886	1886	1886	0
566	20230831	094200	32555984	1886	1883	1886	1882	284
567	20230831	094100	32020403	1886	1886	1886	1886	0
568	20230831	094000	32020403	1886	1886	1886	1886	1
569	20230831	093900	32018517	1886	1886	1886	1875	553
570	20230831	093800	30981517	1877	1877	1877	1877	1166
571	20230831	093700	28792935	1877	1894	1894	1877	1083
572	20230831	093600	26760089	1878	1878	1878	1878	0
573	20230831	093500	26760089	1878	1897	1897	1878	25
574	20230831	093400	26713079	1881	1884	1884	1881	2
575	20230831	093300	26709314	1901	1884	1901	1884	401
576	20230831	093200	25952936	1884	1884	1884	1884	2
577	20230831	093100	25949168	1884	1884	1884	1884	3
578	20230831	093000	25943516	1875	1882	1884	1875	1641
579	20230831	092900	22855121	1882	1882	1882	1882	1
580	20230831	092800	22853239	1882	1882	1882	1882	0
581	20230831	092700	22853239	1882	1882	1882	1882	2
582	20230831	092600	22849475	1877	1877	1877	1877	367
583	20230831	092500	22160616	1876	1876	1876	1876	0
584	20230831	092400	22160616	1876	1876	1876	1876	16
585	20230831	092300	22130600	1876	1877	1877	1876	2090
586	20230831	092200	18209660	1879	1879	1879	1879	3
587	20230831	092100	18204023	1876	1877	1877	1876	53
588	20230831	092000	18104582	1876	1880	1880	1876	500
589	20230831	091900	17165982	1883	1883	1883	1883	0
590	20230831	091800	17165982	1883	1883	1883	1883	0
591	20230831	091700	17165982	1883	1883	1883	1883	0
592	20230831	091600	17165982	1883	1883	1883	1883	109
593	20230831	091500	16960735	1883	1883	1883	1883	126
594	20230831	091400	16723477	1883	1883	1883	1883	507
595	20230831	091300	15768796	1883	1883	1883	1883	0
596	20230831	091200	15768796	1883	1883	1883	1883	0
597	20230831	091100	15768796	1883	1883	1883	1883	262
598	20230831	091000	15275450	1883	1883	1883	1883	11
599	20230831	090900	15254737	1883	1883	1883	1883	11
600	20230831	090800	15234024	1884	1884	1884	1884	11
601	20230831	090700	15213300	1884	1884	1884	1884	11
602	20230831	090600	15192576	1884	1884	1884	1884	11
603	20230831	090500	15171852	1884	1884	1884	1884	581
604	20230831	090400	14077248	1884	1884	1884	1884	11
605	20230831	090300	14056524	1884	1884	1884	1884	11
606	20230831	090200	14035800	1884	1884	1884	1884	11
607	20230831	090100	14015076	1884	1884	1884	1884	11
608	20230831	090000	13994352	1884	1884	1884	1884	7428