KissMeData/018700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185800	77683774	1927	1927	1927	1927	2360
3	20230822	185700	77683774	1927	1927	1927	1927	0
4	20230822	185600	77683774	1927	1927	1927	1927	0
5	20230822	185500	77683774	1927	1927	1927	1927	0
6	20230822	185400	77683774	1927	1927	1927	1927	0
7	20230822	185300	77683774	1927	1927	1927	1927	0
8	20230822	185200	77683774	1927	1927	1927	1927	0
9	20230822	185100	77683774	1927	1927	1927	1927	0
10	20230822	185000	77683774	1927	1927	1927	1927	0
11	20230822	184900	77683774	1927	1927	1927	1927	0
12	20230822	184800	77683774	1927	1927	1927	1927	0
13	20230822	184700	77683774	1927	1927	1927	1927	0
14	20230822	184600	77683774	1927	1927	1927	1927	0
15	20230822	184500	77683774	1927	1927	1927	1927	0
16	20230822	184400	77683774	1927	1927	1927	1927	0
17	20230822	184300	77683774	1927	1927	1927	1927	0
18	20230822	184200	77683774	1927	1927	1927	1927	0
19	20230822	184100	77683774	1927	1927	1927	1927	0
20	20230822	184000	77683774	1927	1927	1927	1927	0
21	20230822	183900	77683774	1927	1927	1927	1927	0
22	20230822	183800	77683774	1927	1927	1927	1927	0
23	20230822	183700	77683774	1927	1927	1927	1927	0
24	20230822	183600	77683774	1927	1927	1927	1927	0
25	20230822	183500	77683774	1927	1927	1927	1927	0
26	20230822	183400	77683774	1927	1927	1927	1927	0
27	20230822	183300	77683774	1927	1927	1927	1927	0
28	20230822	183200	77683774	1927	1927	1927	1927	0
29	20230822	183100	77683774	1927	1927	1927	1927	0
30	20230822	183000	77683774	1927	1927	1927	1927	0
31	20230822	182900	77683774	1927	1927	1927	1927	0
32	20230822	182800	77683774	1927	1927	1927	1927	2360
33	20230822	182700	77683774	1927	1927	1927	1927	0
34	20230822	182600	77683774	1927	1927	1927	1927	0
35	20230822	182500	77683774	1927	1927	1927	1927	0
36	20230822	182400	77683774	1927	1927	1927	1927	0
37	20230822	182300	77683774	1927	1927	1927	1927	0
38	20230822	182200	77683774	1927	1927	1927	1927	0
39	20230822	182100	77683774	1927	1927	1927	1927	0
40	20230822	182000	77683774	1927	1927	1927	1927	0
41	20230822	181900	77683774	1927	1927	1927	1927	0
42	20230822	181800	77683774	1927	1927	1927	1927	0
43	20230822	181700	77683774	1927	1927	1927	1927	0
44	20230822	181600	77683774	1927	1927	1927	1927	0
45	20230822	181500	77683774	1927	1927	1927	1927	0
46	20230822	181400	77683774	1927	1927	1927	1927	0
47	20230822	181300	77683774	1927	1927	1927	1927	0
48	20230822	181200	77683774	1927	1927	1927	1927	0
49	20230822	181100	77683774	1927	1927	1927	1927	0
50	20230822	181000	77683774	1927	1927	1927	1927	0
51	20230822	180900	77683774	1927	1927	1927	1927	0
52	20230822	180800	77683774	1927	1927	1927	1927	0
53	20230822	180700	77683774	1927	1927	1927	1927	0
54	20230822	180600	77683774	1927	1927	1927	1927	0
55	20230822	180500	77683774	1927	1927	1927	1927	0
56	20230822	180400	77683774	1927	1927	1927	1927	0
57	20230822	180300	77683774	1927	1927	1927	1927	0
58	20230822	180200	77683774	1927	1927	1927	1927	0
59	20230822	180100	77683774	1927	1927	1927	1927	0
60	20230822	180000	77683774	1927	1927	1927	1927	0
61	20230822	175900	77683774	1927	1927	1927	1927	0
62	20230822	175800	77683774	1927	1927	1927	1927	2360
63	20230822	175700	77683774	1927	1927	1927	1927	0
64	20230822	175600	77683774	1927	1927	1927	1927	0
65	20230822	175500	77683774	1927	1927	1927	1927	0
66	20230822	175400	77683774	1927	1927	1927	1927	0
67	20230822	175300	77683774	1927	1927	1927	1927	0
68	20230822	175200	77683774	1927	1927	1927	1927	0
69	20230822	175100	77683774	1927	1927	1927	1927	0
70	20230822	175000	77683774	1927	1927	1927	1927	0
71	20230822	174900	77683774	1927	1927	1927	1927	0
72	20230822	174800	77683774	1927	1927	1927	1927	0
73	20230822	174700	77683774	1927	1927	1927	1927	0
74	20230822	174600	77683774	1927	1927	1927	1927	0
75	20230822	174500	77683774	1927	1927	1927	1927	0
76	20230822	174400	77683774	1927	1927	1927	1927	0
77	20230822	174300	77683774	1927	1927	1927	1927	0
78	20230822	174200	77683774	1927	1927	1927	1927	0
79	20230822	174100	77683774	1927	1927	1927	1927	0
80	20230822	174000	77683774	1927	1927	1927	1927	0
81	20230822	173900	77683774	1927	1927	1927	1927	0
82	20230822	173800	77683774	1927	1927	1927	1927	0
83	20230822	173700	77683774	1927	1927	1927	1927	0
84	20230822	173600	77683774	1927	1927	1927	1927	0
85	20230822	173500	77683774	1927	1927	1927	1927	0
86	20230822	173400	77683774	1927	1927	1927	1927	0
87	20230822	173300	77683774	1927	1927	1927	1927	0
88	20230822	173200	77683774	1927	1927	1927	1927	0
89	20230822	173100	77683774	1927	1927	1927	1927	0
90	20230822	173000	77683774	1927	1927	1927	1927	0
91	20230822	172900	77683774	1927	1927	1927	1927	0
92	20230822	172800	77683774	1927	1927	1927	1927	2360
93	20230822	172700	77683774	1927	1927	1927	1927	0
94	20230822	172600	77683774	1927	1927	1927	1927	0
95	20230822	172500	77683774	1927	1927	1927	1927	0
96	20230822	172400	77683774	1927	1927	1927	1927	0
97	20230822	172300	77683774	1927	1927	1927	1927	0
98	20230822	172200	77683774	1927	1927	1927	1927	0
99	20230822	172100	77683774	1927	1927	1927	1927	0
100	20230822	172000	77683774	1927	1927	1927	1927	0
101	20230822	171900	77683774	1927	1927	1927	1927	0
102	20230822	171800	77683774	1927	1927	1927	1927	0
103	20230822	171700	77683774	1927	1927	1927	1927	0
104	20230822	171600	77683774	1927	1927	1927	1927	0
105	20230822	171500	77683774	1927	1927	1927	1927	0
106	20230822	171400	77683774	1927	1927	1927	1927	0
107	20230822	171300	77683774	1927	1927	1927	1927	0
108	20230822	171200	77683774	1927	1927	1927	1927	0
109	20230822	171100	77683774	1927	1927	1927	1927	0
110	20230822	171000	77683774	1927	1927	1927	1927	0
111	20230822	170900	77683774	1927	1927	1927	1927	0
112	20230822	170800	77683774	1927	1927	1927	1927	0
113	20230822	170700	77683774	1927	1927	1927	1927	0
114	20230822	170600	77683774	1927	1927	1927	1927	0
115	20230822	170500	77683774	1927	1927	1927	1927	0
116	20230822	170400	77683774	1927	1927	1927	1927	0
117	20230822	170300	77683774	1927	1927	1927	1927	0
118	20230822	170200	77683774	1927	1927	1927	1927	0
119	20230822	170100	77683774	1927	1927	1927	1927	0
120	20230822	170000	77683774	1927	1927	1927	1927	0
121	20230822	165900	77683774	1927	1927	1927	1927	0
122	20230822	165800	77683774	1927	1927	1927	1927	2360
123	20230822	165700	77683774	1927	1927	1927	1927	0
124	20230822	165600	77683774	1927	1927	1927	1927	0
125	20230822	165500	77683774	1927	1927	1927	1927	0
126	20230822	165400	77683774	1927	1927	1927	1927	0
127	20230822	165300	77683774	1927	1927	1927	1927	0
128	20230822	165200	77683774	1927	1927	1927	1927	0
129	20230822	165100	77683774	1927	1927	1927	1927	0
130	20230822	165000	77683774	1927	1927	1927	1927	0
131	20230822	164900	77683774	1927	1927	1927	1927	0
132	20230822	164800	77683774	1927	1927	1927	1927	0
133	20230822	164700	77683774	1927	1927	1927	1927	0
134	20230822	164600	77683774	1927	1927	1927	1927	0
135	20230822	164500	77683774	1927	1927	1927	1927	0
136	20230822	164400	77683774	1927	1927	1927	1927	0
137	20230822	164300	77683774	1927	1927	1927	1927	0
138	20230822	164200	77683774	1927	1927	1927	1927	0
139	20230822	164100	77683774	1927	1927	1927	1927	0
140	20230822	164000	77683774	1927	1927	1927	1927	0
141	20230822	163900	77683774	1927	1927	1927	1927	0
142	20230822	163800	77683774	1927	1927	1927	1927	0
143	20230822	163700	77683774	1927	1927	1927	1927	0
144	20230822	163600	77683774	1927	1927	1927	1927	0
145	20230822	163500	77683774	1927	1927	1927	1927	0
146	20230822	163400	77683774	1927	1927	1927	1927	0
147	20230822	163300	77683774	1927	1927	1927	1927	0
148	20230822	163200	77683774	1927	1927	1927	1927	0
149	20230822	163100	77683774	1927	1927	1927	1927	0
150	20230822	163000	77683774	1927	1927	1927	1927	0
151	20230822	162900	77683774	1927	1927	1927	1927	0
152	20230822	162800	77683774	1927	1927	1927	1927	2360
153	20230822	162700	77683774	1927	1927	1927	1927	0
154	20230822	162600	77683774	1927	1927	1927	1927	0
155	20230822	162500	77683774	1927	1927	1927	1927	0
156	20230822	162400	77683774	1927	1927	1927	1927	0
157	20230822	162300	77683774	1927	1927	1927	1927	0
158	20230822	162200	77683774	1927	1927	1927	1927	0
159	20230822	162100	77683774	1927	1927	1927	1927	0
160	20230822	162000	77683774	1927	1927	1927	1927	0
161	20230822	161900	77683774	1927	1927	1927	1927	0
162	20230822	161800	77683774	1927	1927	1927	1927	0
163	20230822	161700	77683774	1927	1927	1927	1927	0
164	20230822	161600	77683774	1927	1927	1927	1927	0
165	20230822	161500	77683774	1927	1927	1927	1927	0
166	20230822	161400	77683774	1927	1927	1927	1927	0
167	20230822	161300	77683774	1927	1927	1927	1927	0
168	20230822	161200	77683774	1927	1927	1927	1927	0
169	20230822	161100	77683774	1927	1927	1927	1927	0
170	20230822	161000	77683774	1927	1927	1927	1927	0
171	20230822	160900	77683774	1927	1927	1927	1927	0
172	20230822	160800	77683774	1927	1927	1927	1927	0
173	20230822	160700	77683774	1927	1927	1927	1927	0
174	20230822	160600	77683774	1927	1927	1927	1927	0
175	20230822	160500	77683774	1927	1927	1927	1927	0
176	20230822	160400	77683774	1927	1927	1927	1927	0
177	20230822	160300	77683774	1927	1927	1927	1927	0
178	20230822	160200	77683774	1927	1927	1927	1927	0
179	20230822	160100	77683774	1927	1927	1927	1927	0
180	20230822	160000	77683774	1927	1927	1927	1927	0
181	20230822	155900	77683774	1927	1927	1927	1927	0
182	20230822	155800	77683774	1927	1927	1927	1927	2360
183	20230822	155700	77683774	1927	1927	1927	1927	0
184	20230822	155600	77683774	1927	1927	1927	1927	0
185	20230822	155500	77683774	1927	1927	1927	1927	0
186	20230822	155400	77683774	1927	1927	1927	1927	0
187	20230822	155300	77683774	1927	1927	1927	1927	0
188	20230822	155200	77683774	1927	1927	1927	1927	0
189	20230822	155100	77683774	1927	1927	1927	1927	0
190	20230822	155000	77683774	1927	1927	1927	1927	0
191	20230822	154900	77683774	1927	1927	1927	1927	0
192	20230822	154800	77683774	1927	1927	1927	1927	0
193	20230822	154700	77683774	1927	1927	1927	1927	0
194	20230822	154600	77683774	1927	1927	1927	1927	0
195	20230822	154500	77683774	1927	1927	1927	1927	0
196	20230822	154400	77683774	1927	1927	1927	1927	0
197	20230822	154300	77683774	1927	1927	1927	1927	0
198	20230822	154200	77683774	1927	1927	1927	1927	0
199	20230822	154100	77683774	1927	1927	1927	1927	0
200	20230822	154000	77683774	1927	1927	1927	1927	0
201	20230822	153900	77683774	1927	1927	1927	1927	0
202	20230822	153800	77683774	1927	1927	1927	1927	0
203	20230822	153700	77683774	1927	1927	1927	1927	0
204	20230822	153600	77683774	1927	1927	1927	1927	0
205	20230822	153500	77683774	1927	1927	1927	1927	0
206	20230822	153400	77683774	1927	1927	1927	1927	0
207	20230822	153300	77683774	1927	1927	1927	1927	0
208	20230822	153200	77683774	1927	1927	1927	1927	0
209	20230822	153100	77683774	1927	1927	1927	1927	0
210	20230822	153000	77683774	1927	1927	1927	1927	2360
211	20230822	152900	73136054	1927	1927	1927	1927	0
212	20230822	152800	73136054	1927	1927	1927	1927	0
213	20230822	152700	73136054	1927	1927	1927	1927	0
214	20230822	152600	73136054	1927	1927	1927	1927	0
215	20230822	152500	73136054	1927	1927	1927	1927	0
216	20230822	152400	73136054	1927	1927	1927	1927	0
217	20230822	152300	73136054	1927	1927	1927	1927	0
218	20230822	152200	73136054	1927	1927	1927	1927	0
219	20230822	152100	73136054	1927	1927	1927	1927	0
220	20230822	152000	73136054	1927	1927	1927	1927	0
221	20230822	151900	73136054	1927	1927	1927	1927	0
222	20230822	151800	73136054	1927	1927	1927	1927	0
223	20230822	151700	73136054	1927	1927	1927	1927	50
224	20230822	151600	73039704	1927	1927	1927	1927	20
225	20230822	151500	73001164	1930	1930	1930	1930	19
226	20230822	151400	72964494	1930	1930	1930	1930	81
227	20230822	151300	72808164	1930	1930	1930	1930	0
228	20230822	151200	72808164	1930	1930	1930	1930	200
229	20230822	151100	72422164	1927	1927	1927	1927	0
230	20230822	151000	72422164	1927	1927	1927	1927	0
231	20230822	150900	72422164	1927	1927	1927	1927	0
232	20230822	150800	72422164	1927	1927	1927	1927	0
233	20230822	150700	72422164	1927	1927	1927	1927	14
234	20230822	150600	72395186	1927	1927	1927	1927	0
235	20230822	150500	72395186	1927	1927	1927	1927	0
236	20230822	150400	72395186	1927	1927	1927	1927	1
237	20230822	150300	72393259	1927	1927	1927	1927	146
238	20230822	150200	72111917	1927	1927	1927	1927	57
239	20230822	150100	72002078	1927	1928	1928	1927	1555
240	20230822	150000	69005588	1927	1927	1927	1927	0
241	20230822	145900	69005588	1927	1927	1927	1927	0
242	20230822	145800	69005588	1927	1927	1927	1927	0
243	20230822	145700	69005588	1927	1927	1927	1927	7
244	20230822	145600	68992099	1928	1929	1930	1928	211
245	20230822	145500	68585273	1928	1928	1928	1928	0
246	20230822	145400	68585273	1928	1931	1931	1928	1947
247	20230822	145300	64830686	1932	1932	1932	1932	0
248	20230822	145200	64830686	1932	1932	1932	1932	20
249	20230822	145100	64792046	1933	1933	1933	1933	0
250	20230822	145000	64792046	1933	1933	1933	1933	0
251	20230822	144900	64792046	1933	1933	1933	1933	0
252	20230822	144800	64792046	1933	1933	1933	1933	0
253	20230822	144700	64792046	1933	1933	1933	1933	98
254	20230822	144600	64602612	1933	1933	1933	1933	2
255	20230822	144500	64598746	1933	1933	1933	1933	62
256	20230822	144400	64478900	1933	1933	1933	1933	2
257	20230822	144300	64475034	1931	1931	1931	1931	5
258	20230822	144200	64465379	1935	1931	1935	1931	103
259	20230822	144100	64266128	1931	1931	1931	1931	103
260	20230822	144000	64067235	1931	1931	1931	1931	0
261	20230822	143900	64067235	1931	1931	1931	1931	0
262	20230822	143800	64067235	1931	1931	1931	1931	0
263	20230822	143700	64067235	1931	1931	1931	1931	693
264	20230822	143600	62729052	1931	1931	1931	1931	41
265	20230822	143500	62649881	1931	1931	1931	1931	0
266	20230822	143400	62649881	1931	1931	1931	1931	25
267	20230822	143300	62601606	1931	1931	1931	1931	0
268	20230822	143200	62601606	1931	1931	1931	1931	0
269	20230822	143100	62601606	1931	1931	1931	1931	140
270	20230822	143000	62331266	1931	1931	1931	1931	100
271	20230822	142900	62138166	1931	1931	1931	1931	0
272	20230822	142800	62138166	1931	1931	1931	1931	0
273	20230822	142700	62138166	1931	1931	1931	1931	0
274	20230822	142600	62138166	1931	1929	1931	1929	12
275	20230822	142500	62115016	1932	1929	1932	1929	12
276	20230822	142400	62091865	1933	1930	1933	1929	296
277	20230822	142300	61520592	1930	1930	1930	1930	0
278	20230822	142200	61520592	1930	1930	1930	1930	0
279	20230822	142100	61520592	1930	1930	1930	1930	0
280	20230822	142000	61520592	1930	1930	1930	1930	100
281	20230822	141900	61327592	1930	1930	1930	1930	0
282	20230822	141800	61327592	1930	1931	1931	1930	869
283	20230822	141700	59650321	1932	1933	1933	1932	5189
284	20230822	141600	49624787	1938	1938	1938	1938	0
285	20230822	141500	49624787	1938	1938	1938	1938	0
286	20230822	141400	49624787	1938	1938	1938	1938	0
287	20230822	141300	49624787	1938	1938	1938	1938	0
288	20230822	141200	49624787	1938	1938	1938	1938	0
289	20230822	141100	49624787	1938	1938	1938	1938	0
290	20230822	141000	49624787	1938	1938	1938	1938	0
291	20230822	140900	49624787	1938	1938	1938	1938	0
292	20230822	140800	49624787	1938	1938	1938	1938	0
293	20230822	140700	49624787	1938	1938	1938	1938	1
294	20230822	140600	49622849	1934	1934	1934	1934	91
295	20230822	140500	49446855	1938	1938	1938	1938	0
296	20230822	140400	49446855	1938	1938	1938	1938	1
297	20230822	140300	49444917	1935	1935	1935	1935	65
298	20230822	140200	49319142	1938	1938	1938	1938	0
299	20230822	140100	49319142	1938	1938	1938	1938	1
300	20230822	140000	49317204	1934	1934	1934	1934	0
301	20230822	135900	49317204	1934	1934	1934	1934	0
302	20230822	135800	49317204	1934	1934	1934	1934	0
303	20230822	135700	49317204	1934	1934	1934	1934	3000
304	20230822	135600	43515204	1937	1937	1937	1937	0
305	20230822	135500	43515204	1937	1937	1937	1937	1
306	20230822	135400	43513267	1934	1934	1934	1934	375
307	20230822	135300	42788017	1934	1934	1934	1934	510
308	20230822	135200	41801677	1938	1938	1938	1938	0
309	20230822	135100	41801677	1938	1938	1938	1938	0
310	20230822	135000	41801677	1938	1938	1938	1938	0
311	20230822	134900	41801677	1938	1938	1938	1938	0
312	20230822	134800	41801677	1938	1938	1938	1938	0
313	20230822	134700	41801677	1938	1938	1938	1938	1
314	20230822	134600	41799739	1934	1935	1935	1934	571
315	20230822	134500	40694869	1938	1938	1938	1938	1
316	20230822	134400	40692931	1935	1935	1935	1935	1
317	20230822	134300	40690996	1935	1935	1935	1935	0
318	20230822	134200	40690996	1935	1935	1935	1935	0
319	20230822	134100	40690996	1935	1935	1935	1935	0
320	20230822	134000	40690996	1935	1935	1935	1935	0
321	20230822	133900	40690996	1935	1935	1935	1935	0
322	20230822	133800	40690996	1935	1935	1935	1935	0
323	20230822	133700	40690996	1935	1935	1935	1935	741
324	20230822	133600	39257161	1939	1939	1939	1939	0
325	20230822	133500	39257161	1939	1939	1939	1939	181
326	20230822	133400	38906202	1936	1936	1936	1936	0
327	20230822	133300	38906202	1936	1936	1936	1936	0
328	20230822	133200	38906202	1936	1936	1936	1936	0
329	20230822	133100	38906202	1936	1936	1936	1936	0
330	20230822	133000	38906202	1936	1936	1936	1936	0
331	20230822	132900	38906202	1936	1936	1936	1936	0
332	20230822	132800	38906202	1936	1936	1936	1936	0
333	20230822	132700	38906202	1936	1936	1936	1936	0
334	20230822	132600	38906202	1936	1936	1936	1936	50
335	20230822	132500	38809402	1936	1936	1936	1936	0
336	20230822	132400	38809402	1936	1936	1936	1936	0
337	20230822	132300	38809402	1936	1936	1936	1936	0
338	20230822	132200	38809402	1936	1936	1936	1936	0
339	20230822	132100	38809402	1936	1936	1936	1936	0
340	20230822	132000	38809402	1936	1936	1936	1936	118
341	20230822	131900	38580954	1936	1936	1936	1936	0
342	20230822	131800	38580954	1936	1936	1936	1936	1
343	20230822	131700	38579018	1940	1940	1940	1940	0
344	20230822	131600	38579018	1940	1940	1940	1940	0
345	20230822	131500	38579018	1940	1940	1940	1940	0
346	20230822	131400	38579018	1940	1940	1940	1940	97
347	20230822	131300	38390838	1935	1935	1935	1935	0
348	20230822	131200	38390838	1935	1935	1935	1935	0
349	20230822	131100	38390838	1935	1935	1935	1935	0
350	20230822	131000	38390838	1935	1935	1935	1935	0
351	20230822	130900	38390838	1935	1935	1935	1935	0
352	20230822	130800	38390838	1935	1935	1935	1935	0
353	20230822	130700	38390838	1935	1935	1935	1935	0
354	20230822	130600	38390838	1935	1935	1935	1935	40
355	20230822	130500	38313438	1940	1940	1940	1940	2
356	20230822	130400	38309558	1940	1940	1940	1940	0
357	20230822	130300	38309558	1940	1940	1940	1940	0
358	20230822	130200	38309558	1940	1940	1940	1940	0
359	20230822	130100	38309558	1940	1940	1940	1940	0
360	20230822	130000	38309558	1940	1940	1940	1940	0
361	20230822	125900	38309558	1940	1940	1940	1940	0
362	20230822	125800	38309558	1940	1940	1940	1940	0
363	20230822	125700	38309558	1940	1940	1940	1940	0
364	20230822	125600	38309558	1940	1940	1940	1940	0
365	20230822	125500	38309558	1940	1940	1940	1940	0
366	20230822	125400	38309558	1940	1940	1940	1940	0
367	20230822	125300	38309558	1940	1940	1940	1940	10
368	20230822	125200	38290158	1940	1940	1940	1940	0
369	20230822	125100	38290158	1940	1940	1940	1940	103
370	20230822	125000	38090338	1940	1940	1940	1940	52
371	20230822	124900	37989458	1940	1940	1940	1940	1
372	20230822	124800	37987518	1940	1940	1940	1940	0
373	20230822	124700	37987518	1940	1940	1940	1940	0
374	20230822	124600	37987518	1940	1940	1940	1940	0
375	20230822	124500	37987518	1940	1940	1940	1940	1
376	20230822	124400	37985578	1935	1935	1935	1935	0
377	20230822	124300	37985578	1935	1935	1935	1935	0
378	20230822	124200	37985578	1935	1935	1935	1935	30
379	20230822	124100	37927528	1940	1940	1940	1940	0
380	20230822	124000	37927528	1940	1940	1940	1940	0
381	20230822	123900	37927528	1940	1940	1940	1940	0
382	20230822	123800	37927528	1940	1940	1940	1940	0
383	20230822	123700	37927528	1940	1940	1940	1940	1
384	20230822	123600	37925588	1935	1935	1935	1935	0
385	20230822	123500	37925588	1935	1935	1935	1935	0
386	20230822	123400	37925588	1935	1935	1935	1935	1
387	20230822	123300	37923653	1935	1935	1935	1935	0
388	20230822	123200	37923653	1935	1935	1935	1935	0
389	20230822	123100	37923653	1935	1935	1935	1935	15
390	20230822	123000	37894628	1935	1937	1937	1935	469
391	20230822	122900	36986478	1937	1937	1937	1937	0
392	20230822	122800	36986478	1937	1937	1937	1937	0
393	20230822	122700	36986478	1937	1937	1937	1937	0
394	20230822	122600	36986478	1937	1937	1937	1937	0
395	20230822	122500	36986478	1937	1937	1937	1937	250
396	20230822	122400	36502228	1937	1937	1937	1937	2
397	20230822	122300	36498354	1937	1937	1937	1937	0
398	20230822	122200	36498354	1937	1937	1937	1937	0
399	20230822	122100	36498354	1937	1937	1937	1937	0
400	20230822	122000	36498354	1937	1937	1937	1937	0
401	20230822	121900	36498354	1937	1937	1937	1937	0
402	20230822	121800	36498354	1937	1937	1937	1937	20
403	20230822	121700	36459614	1940	1940	1940	1940	0
404	20230822	121600	36459614	1940	1940	1940	1940	0
405	20230822	121500	36459614	1940	1940	1940	1940	0
406	20230822	121400	36459614	1940	1940	1940	1940	0
407	20230822	121300	36459614	1940	1940	1940	1940	0
408	20230822	121200	36459614	1940	1940	1940	1940	0
409	20230822	121100	36459614	1940	1940	1940	1940	0
410	20230822	121000	36459614	1940	1940	1940	1940	0
411	20230822	120900	36459614	1940	1940	1940	1940	0
412	20230822	120800	36459614	1940	1940	1940	1940	0
413	20230822	120700	36459614	1940	1940	1940	1940	0
414	20230822	120600	36459614	1940	1940	1940	1940	0
415	20230822	120500	36459614	1940	1940	1940	1940	30
416	20230822	120400	36401414	1940	1940	1940	1940	0
417	20230822	120300	36401414	1940	1940	1940	1940	0
418	20230822	120200	36401414	1940	1940	1940	1940	0
419	20230822	120100	36401414	1940	1940	1940	1940	0
420	20230822	120000	36401414	1940	1940	1940	1940	0
421	20230822	115900	36401414	1940	1940	1940	1940	10
422	20230822	115800	36382014	1940	1940	1940	1940	0
423	20230822	115700	36382014	1940	1940	1940	1940	0
424	20230822	115600	36382014	1940	1940	1940	1940	0
425	20230822	115500	36382014	1940	1940	1940	1940	0
426	20230822	115400	36382014	1940	1940	1940	1940	0
427	20230822	115300	36382014	1940	1940	1940	1940	0
428	20230822	115200	36382014	1940	1940	1940	1940	0
429	20230822	115100	36382014	1940	1940	1940	1940	0
430	20230822	115000	36382014	1940	1940	1940	1940	230
431	20230822	114900	35935814	1940	1945	1945	1940	2
432	20230822	114800	35931929	1940	1940	1940	1940	0
433	20230822	114700	35931929	1940	1940	1940	1940	0
434	20230822	114600	35931929	1940	1940	1940	1940	0
435	20230822	114500	35931929	1940	1940	1940	1940	0
436	20230822	114400	35931929	1940	1940	1940	1940	0
437	20230822	114300	35931929	1940	1940	1940	1940	0
438	20230822	114200	35931929	1940	1940	1940	1940	0
439	20230822	114100	35931929	1940	1940	1940	1940	0
440	20230822	114000	35931929	1940	1940	1940	1940	4
441	20230822	113900	35924169	1940	1940	1940	1940	0
442	20230822	113800	35924169	1940	1941	1941	1940	19
443	20230822	113700	35887306	1946	1946	1946	1946	0
444	20230822	113600	35887306	1946	1946	1946	1946	0
445	20230822	113500	35887306	1946	1946	1946	1946	0
446	20230822	113400	35887306	1946	1946	1946	1946	0
447	20230822	113300	35887306	1946	1946	1946	1946	0
448	20230822	113200	35887306	1946	1946	1946	1946	0
449	20230822	113100	35887306	1946	1946	1946	1946	0
450	20230822	113000	35887306	1946	1946	1946	1946	0
451	20230822	112900	35887306	1946	1946	1946	1946	866
452	20230822	112800	34202070	1947	1947	1947	1947	0
453	20230822	112700	34202070	1947	1947	1947	1947	1
454	20230822	112600	34200123	1946	1946	1946	1946	0
455	20230822	112500	34200123	1946	1946	1946	1946	134
456	20230822	112400	33939359	1946	1946	1946	1946	0
457	20230822	112300	33939359	1946	1946	1946	1946	0
458	20230822	112200	33939359	1946	1945	1946	1945	4
459	20230822	112100	33931578	1945	1945	1945	1945	0
460	20230822	112000	33931578	1945	1945	1945	1945	0
461	20230822	111900	33931578	1945	1945	1945	1945	0
462	20230822	111800	33931578	1945	1945	1945	1945	3
463	20230822	111700	33925743	1945	1945	1945	1945	5
464	20230822	111600	33916018	1946	1946	1946	1946	0
465	20230822	111500	33916018	1946	1946	1946	1946	0
466	20230822	111400	33916018	1946	1946	1946	1946	44
467	20230822	111300	33830394	1946	1946	1946	1946	0
468	20230822	111200	33830394	1946	1946	1946	1946	0
469	20230822	111100	33830394	1946	1946	1946	1946	0
470	20230822	111000	33830394	1946	1946	1946	1946	0
471	20230822	110900	33830394	1946	1945	1946	1945	116
472	20230822	110800	33604708	1946	1946	1946	1946	0
473	20230822	110700	33604708	1946	1946	1946	1946	0
474	20230822	110600	33604708	1946	1946	1946	1946	0
475	20230822	110500	33604708	1946	1946	1946	1946	0
476	20230822	110400	33604708	1946	1946	1946	1946	0
477	20230822	110300	33604708	1946	1946	1946	1946	0
478	20230822	110200	33604708	1946	1946	1946	1946	0
479	20230822	110100	33604708	1946	1946	1946	1946	0
480	20230822	110000	33604708	1946	1946	1946	1946	0
481	20230822	105900	33604708	1946	1946	1946	1946	0
482	20230822	105800	33604708	1946	1946	1946	1946	0
483	20230822	105700	33604708	1946	1946	1946	1946	0
484	20230822	105600	33604708	1946	1946	1946	1946	0
485	20230822	105500	33604708	1946	1946	1946	1946	0
486	20230822	105400	33604708	1946	1946	1946	1946	0
487	20230822	105300	33604708	1946	1946	1946	1946	0
488	20230822	105200	33604708	1946	1946	1946	1946	0
489	20230822	105100	33604708	1946	1946	1946	1946	0
490	20230822	105000	33604708	1946	1946	1946	1946	2
491	20230822	104900	33600816	1940	1940	1940	1940	0
492	20230822	104800	33600816	1940	1940	1940	1940	0
493	20230822	104700	33600816	1940	1940	1940	1940	0
494	20230822	104600	33600816	1940	1940	1940	1940	20
495	20230822	104500	33562016	1940	1945	1945	1940	28
496	20230822	104400	33507691	1947	1947	1947	1947	0
497	20230822	104300	33507691	1947	1947	1947	1947	0
498	20230822	104200	33507691	1947	1947	1947	1947	0
499	20230822	104100	33507691	1947	1947	1947	1947	0
500	20230822	104000	33507691	1947	1947	1947	1947	0
501	20230822	103900	33507691	1947	1947	1947	1947	0
502	20230822	103800	33507691	1947	1947	1947	1947	0
503	20230822	103700	33507691	1947	1947	1947	1947	101
504	20230822	103600	33311044	1939	1939	1939	1939	0
505	20230822	103500	33311044	1939	1939	1939	1939	0
506	20230822	103400	33311044	1939	1939	1939	1939	215
507	20230822	103300	32894159	1947	1947	1947	1947	1
508	20230822	103200	32892212	1947	1947	1947	1947	0
509	20230822	103100	32892212	1947	1947	1947	1947	0
510	20230822	103000	32892212	1947	1947	1947	1947	109
511	20230822	102900	32679989	1947	1947	1947	1947	0
512	20230822	102800	32679989	1947	1947	1947	1947	0
513	20230822	102700	32679989	1947	1946	1947	1946	13
514	20230822	102600	32654689	1946	1946	1946	1946	47
515	20230822	102500	32563227	1946	1946	1946	1946	0
516	20230822	102400	32563227	1946	1946	1946	1946	0
517	20230822	102300	32563227	1946	1946	1946	1946	0
518	20230822	102200	32563227	1946	1947	1947	1946	54
519	20230822	102100	32458142	1947	1947	1947	1947	0
520	20230822	102000	32458142	1947	1947	1947	1947	1500
521	20230822	101900	29537642	1947	1947	1947	1947	0
522	20230822	101800	29537642	1947	1947	1947	1947	0
523	20230822	101700	29537642	1947	1947	1947	1947	0
524	20230822	101600	29537642	1947	1947	1947	1947	0
525	20230822	101500	29537642	1947	1947	1947	1947	73
526	20230822	101400	29395511	1933	1933	1933	1933	0
527	20230822	101300	29395511	1933	1944	1944	1933	215
528	20230822	101200	28979601	1944	1944	1944	1944	0
529	20230822	101100	28979601	1944	1944	1944	1944	0
530	20230822	101000	28979601	1944	1944	1944	1944	1000
531	20230822	100900	27035601	1947	1947	1947	1947	1185
532	20230822	100800	24728406	1947	1947	1947	1947	0
533	20230822	100700	24728406	1947	1947	1947	1947	0
534	20230822	100600	24728406	1947	1947	1947	1947	0
535	20230822	100500	24728406	1947	1947	1947	1947	0
536	20230822	100400	24728406	1947	1947	1947	1947	0
537	20230822	100300	24728406	1947	1947	1947	1947	0
538	20230822	100200	24728406	1947	1947	1947	1947	0
539	20230822	100100	24728406	1947	1947	1947	1947	0
540	20230822	100000	24728406	1947	1947	1947	1947	0
541	20230822	095900	24728406	1947	1947	1947	1947	0
542	20230822	095800	24728406	1947	1944	1947	1944	231
543	20230822	095700	24278652	1947	1947	1947	1947	50
544	20230822	095600	24181302	1947	1947	1947	1947	0
545	20230822	095500	24181302	1947	1947	1947	1947	0
546	20230822	095400	24181302	1947	1947	1947	1947	0
547	20230822	095300	24181302	1947	1947	1947	1947	0
548	20230822	095200	24181302	1947	1947	1947	1947	0
549	20230822	095100	24181302	1947	1947	1947	1947	0
550	20230822	095000	24181302	1947	1947	1947	1947	0
551	20230822	094900	24181302	1947	1947	1947	1947	0
552	20230822	094800	24181302	1947	1946	1947	1946	267
553	20230822	094700	23661553	1945	1943	1945	1943	752
554	20230822	094600	22200209	1943	1943	1943	1943	0
555	20230822	094500	22200209	1943	1943	1943	1943	0
556	20230822	094400	22200209	1943	1943	1943	1943	1
557	20230822	094300	22198266	1933	1936	1936	1933	500
558	20230822	094200	21231454	1943	1941	1943	1941	546
559	20230822	094100	20171170	1933	1939	1939	1933	1512
560	20230822	094000	17248363	1942	1942	1942	1942	0
561	20230822	093900	17248363	1942	1942	1942	1942	0
562	20230822	093800	17248363	1942	1942	1942	1942	0
563	20230822	093700	17248363	1942	1942	1942	1942	4
564	20230822	093600	17240595	1943	1943	1943	1943	0
565	20230822	093500	17240595	1943	1943	1943	1943	0
566	20230822	093400	17240595	1943	1943	1943	1943	0
567	20230822	093300	17240595	1943	1943	1943	1943	0
568	20230822	093200	17240595	1943	1943	1943	1943	1
569	20230822	093100	17238652	1943	1943	1943	1943	12
570	20230822	093000	17215336	1943	1943	1943	1943	2
571	20230822	092900	17211450	1943	1943	1943	1943	0
572	20230822	092800	17211450	1943	1943	1943	1943	0
573	20230822	092700	17211450	1943	1943	1943	1943	0
574	20230822	092600	17211450	1943	1943	1943	1943	0
575	20230822	092500	17211450	1943	1943	1943	1943	0
576	20230822	092400	17211450	1943	1943	1943	1943	1
577	20230822	092300	17209507	1943	1943	1943	1943	1
578	20230822	092200	17207564	1932	1932	1932	1932	0
579	20230822	092100	17207564	1932	1932	1932	1932	0
580	20230822	092000	17207564	1932	1932	1932	1932	0
581	20230822	091900	17207564	1932	1932	1932	1932	154
582	20230822	091800	16910036	1943	1943	1943	1943	0
583	20230822	091700	16910036	1943	1943	1943	1943	2
584	20230822	091600	16906150	1943	1943	1943	1943	0
585	20230822	091500	16906150	1943	1943	1943	1943	20
586	20230822	091400	16867290	1944	1942	1944	1942	2
587	20230822	091300	16863404	1943	1943	1943	1943	20
588	20230822	091200	16824544	1943	1942	1944	1942	1544
589	20230822	091100	13824409	1944	1944	1944	1944	0
590	20230822	091000	13824409	1944	1931	1944	1927	1001
591	20230822	090900	11893621	1934	1934	1934	1934	0
592	20230822	090800	11893621	1934	1934	1934	1934	0
593	20230822	090700	11893621	1934	1934	1934	1934	5
594	20230822	090600	11883951	1950	1931	1950	1930	1759
595	20230822	090500	8482921	1934	1937	1937	1934	1380
596	20230822	090400	5811000	1937	1937	1937	1937	0
597	20230822	090300	5811000	1937	1937	1937	1937	0
598	20230822	090200	5811000	1937	1937	1937	1937	0
599	20230822	090100	5811000	1937	1937	1937	1937	0
600	20230822	090000	5811000	1937	1937	1937	1937	3000