KissMeData/018700/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	185800	135064153	1903	1903	1903	1903	501
3	20230828	185700	135064153	1903	1903	1903	1903	0
4	20230828	185600	135064153	1903	1903	1903	1903	0
5	20230828	185500	135064153	1903	1903	1903	1903	0
6	20230828	185400	135064153	1903	1903	1903	1903	0
7	20230828	185300	135064153	1903	1903	1903	1903	0
8	20230828	185200	135064153	1903	1903	1903	1903	0
9	20230828	185100	135064153	1903	1903	1903	1903	0
10	20230828	185000	135064153	1903	1903	1903	1903	0
11	20230828	184900	135064153	1903	1903	1903	1903	0
12	20230828	184800	135064153	1903	1903	1903	1903	0
13	20230828	184700	135064153	1903	1903	1903	1903	0
14	20230828	184600	135064153	1903	1903	1903	1903	0
15	20230828	184500	135064153	1903	1903	1903	1903	0
16	20230828	184400	135064153	1903	1903	1903	1903	0
17	20230828	184300	135064153	1903	1903	1903	1903	0
18	20230828	184200	135064153	1903	1903	1903	1903	0
19	20230828	184100	135064153	1903	1903	1903	1903	0
20	20230828	184000	135064153	1903	1903	1903	1903	0
21	20230828	183900	135064153	1903	1903	1903	1903	0
22	20230828	183800	135064153	1903	1903	1903	1903	0
23	20230828	183700	135064153	1903	1903	1903	1903	0
24	20230828	183600	135064153	1903	1903	1903	1903	0
25	20230828	183500	135064153	1903	1903	1903	1903	0
26	20230828	183400	135064153	1903	1903	1903	1903	0
27	20230828	183300	135064153	1903	1903	1903	1903	0
28	20230828	183200	135064153	1903	1903	1903	1903	0
29	20230828	183100	135064153	1903	1903	1903	1903	0
30	20230828	183000	135064153	1903	1903	1903	1903	0
31	20230828	182900	135064153	1903	1903	1903	1903	0
32	20230828	182800	135064153	1903	1903	1903	1903	501
33	20230828	182700	135064153	1903	1903	1903	1903	0
34	20230828	182600	135064153	1903	1903	1903	1903	0
35	20230828	182500	135064153	1903	1903	1903	1903	0
36	20230828	182400	135064153	1903	1903	1903	1903	0
37	20230828	182300	135064153	1903	1903	1903	1903	0
38	20230828	182200	135064153	1903	1903	1903	1903	0
39	20230828	182100	135064153	1903	1903	1903	1903	0
40	20230828	182000	135064153	1903	1903	1903	1903	0
41	20230828	181900	135064153	1903	1903	1903	1903	0
42	20230828	181800	135064153	1903	1903	1903	1903	0
43	20230828	181700	135064153	1903	1903	1903	1903	0
44	20230828	181600	135064153	1903	1903	1903	1903	0
45	20230828	181500	135064153	1903	1903	1903	1903	0
46	20230828	181400	135064153	1903	1903	1903	1903	0
47	20230828	181300	135064153	1903	1903	1903	1903	0
48	20230828	181200	135064153	1903	1903	1903	1903	0
49	20230828	181100	135064153	1903	1903	1903	1903	0
50	20230828	181000	135064153	1903	1903	1903	1903	0
51	20230828	180900	135064153	1903	1903	1903	1903	0
52	20230828	180800	135064153	1903	1903	1903	1903	0
53	20230828	180700	135064153	1903	1903	1903	1903	0
54	20230828	180600	135064153	1903	1903	1903	1903	0
55	20230828	180500	135064153	1903	1903	1903	1903	0
56	20230828	180400	135064153	1903	1903	1903	1903	0
57	20230828	180300	135064153	1903	1903	1903	1903	0
58	20230828	180200	135064153	1903	1903	1903	1903	0
59	20230828	180100	135064153	1903	1903	1903	1903	0
60	20230828	180000	135064153	1903	1903	1903	1903	0
61	20230828	175900	135064153	1903	1903	1903	1903	0
62	20230828	175800	135064153	1903	1903	1903	1903	501
63	20230828	175700	135064153	1903	1903	1903	1903	0
64	20230828	175600	135064153	1903	1903	1903	1903	0
65	20230828	175500	135064153	1903	1903	1903	1903	0
66	20230828	175400	135064153	1903	1903	1903	1903	0
67	20230828	175300	135064153	1903	1903	1903	1903	0
68	20230828	175200	135064153	1903	1903	1903	1903	0
69	20230828	175100	135064153	1903	1903	1903	1903	0
70	20230828	175000	135064153	1903	1903	1903	1903	0
71	20230828	174900	135064153	1903	1903	1903	1903	0
72	20230828	174800	135064153	1903	1903	1903	1903	0
73	20230828	174700	135064153	1903	1903	1903	1903	0
74	20230828	174600	135064153	1903	1903	1903	1903	0
75	20230828	174500	135064153	1903	1903	1903	1903	0
76	20230828	174400	135064153	1903	1903	1903	1903	0
77	20230828	174300	135064153	1903	1903	1903	1903	0
78	20230828	174200	135064153	1903	1903	1903	1903	0
79	20230828	174100	135064153	1903	1903	1903	1903	0
80	20230828	174000	135064153	1903	1903	1903	1903	0
81	20230828	173900	135064153	1903	1903	1903	1903	0
82	20230828	173800	135064153	1903	1903	1903	1903	0
83	20230828	173700	135064153	1903	1903	1903	1903	0
84	20230828	173600	135064153	1903	1903	1903	1903	0
85	20230828	173500	135064153	1903	1903	1903	1903	0
86	20230828	173400	135064153	1903	1903	1903	1903	0
87	20230828	173300	135064153	1903	1903	1903	1903	0
88	20230828	173200	135064153	1903	1903	1903	1903	0
89	20230828	173100	135064153	1903	1903	1903	1903	0
90	20230828	173000	135064153	1903	1903	1903	1903	0
91	20230828	172900	135064153	1903	1903	1903	1903	0
92	20230828	172800	135064153	1903	1903	1903	1903	501
93	20230828	172700	135064153	1903	1903	1903	1903	0
94	20230828	172600	135064153	1903	1903	1903	1903	0
95	20230828	172500	135064153	1903	1903	1903	1903	0
96	20230828	172400	135064153	1903	1903	1903	1903	0
97	20230828	172300	135064153	1903	1903	1903	1903	0
98	20230828	172200	135064153	1903	1903	1903	1903	0
99	20230828	172100	135064153	1903	1903	1903	1903	0
100	20230828	172000	135064153	1903	1903	1903	1903	0
101	20230828	171900	135064153	1903	1903	1903	1903	0
102	20230828	171800	135064153	1903	1903	1903	1903	0
103	20230828	171700	135064153	1903	1903	1903	1903	0
104	20230828	171600	135064153	1903	1903	1903	1903	0
105	20230828	171500	135064153	1903	1903	1903	1903	0
106	20230828	171400	135064153	1903	1903	1903	1903	0
107	20230828	171300	135064153	1903	1903	1903	1903	0
108	20230828	171200	135064153	1903	1903	1903	1903	0
109	20230828	171100	135064153	1903	1903	1903	1903	0
110	20230828	171000	135064153	1903	1903	1903	1903	0
111	20230828	170900	135064153	1903	1903	1903	1903	0
112	20230828	170800	135064153	1903	1903	1903	1903	0
113	20230828	170700	135064153	1903	1903	1903	1903	0
114	20230828	170600	135064153	1903	1903	1903	1903	0
115	20230828	170500	135064153	1903	1903	1903	1903	0
116	20230828	170400	135064153	1903	1903	1903	1903	0
117	20230828	170300	135064153	1903	1903	1903	1903	0
118	20230828	170200	135064153	1903	1903	1903	1903	0
119	20230828	170100	135064153	1903	1903	1903	1903	0
120	20230828	170000	135064153	1903	1903	1903	1903	0
121	20230828	165900	135064153	1903	1903	1903	1903	0
122	20230828	165800	135064153	1903	1903	1903	1903	501
123	20230828	165700	135064153	1903	1903	1903	1903	0
124	20230828	165600	135064153	1903	1903	1903	1903	0
125	20230828	165500	135064153	1903	1903	1903	1903	0
126	20230828	165400	135064153	1903	1903	1903	1903	0
127	20230828	165300	135064153	1903	1903	1903	1903	0
128	20230828	165200	135064153	1903	1903	1903	1903	0
129	20230828	165100	135064153	1903	1903	1903	1903	0
130	20230828	165000	135064153	1903	1903	1903	1903	0
131	20230828	164900	135064153	1903	1903	1903	1903	0
132	20230828	164800	135064153	1903	1903	1903	1903	0
133	20230828	164700	135064153	1903	1903	1903	1903	0
134	20230828	164600	135064153	1903	1903	1903	1903	0
135	20230828	164500	135064153	1903	1903	1903	1903	0
136	20230828	164400	135064153	1903	1903	1903	1903	0
137	20230828	164300	135064153	1903	1903	1903	1903	0
138	20230828	164200	135064153	1903	1903	1903	1903	0
139	20230828	164100	135064153	1903	1903	1903	1903	0
140	20230828	164000	135064153	1903	1903	1903	1903	0
141	20230828	163900	135064153	1903	1903	1903	1903	0
142	20230828	163800	135064153	1903	1903	1903	1903	0
143	20230828	163700	135064153	1903	1903	1903	1903	0
144	20230828	163600	135064153	1903	1903	1903	1903	0
145	20230828	163500	135064153	1903	1903	1903	1903	0
146	20230828	163400	135064153	1903	1903	1903	1903	0
147	20230828	163300	135064153	1903	1903	1903	1903	0
148	20230828	163200	135064153	1903	1903	1903	1903	0
149	20230828	163100	135064153	1903	1903	1903	1903	0
150	20230828	163000	135064153	1903	1903	1903	1903	0
151	20230828	162900	135064153	1903	1903	1903	1903	0
152	20230828	162800	135064153	1903	1903	1903	1903	501
153	20230828	162700	135064153	1903	1903	1903	1903	0
154	20230828	162600	135064153	1903	1903	1903	1903	0
155	20230828	162500	135064153	1903	1903	1903	1903	0
156	20230828	162400	135064153	1903	1903	1903	1903	0
157	20230828	162300	135064153	1903	1903	1903	1903	0
158	20230828	162200	135064153	1903	1903	1903	1903	0
159	20230828	162100	135064153	1903	1903	1903	1903	0
160	20230828	162000	135064153	1903	1903	1903	1903	0
161	20230828	161900	135064153	1903	1903	1903	1903	0
162	20230828	161800	135064153	1903	1903	1903	1903	0
163	20230828	161700	135064153	1903	1903	1903	1903	0
164	20230828	161600	135064153	1903	1903	1903	1903	0
165	20230828	161500	135064153	1903	1903	1903	1903	0
166	20230828	161400	135064153	1903	1903	1903	1903	0
167	20230828	161300	135064153	1903	1903	1903	1903	0
168	20230828	161200	135064153	1903	1903	1903	1903	0
169	20230828	161100	135064153	1903	1903	1903	1903	0
170	20230828	161000	135064153	1903	1903	1903	1903	0
171	20230828	160900	135064153	1903	1903	1903	1903	0
172	20230828	160800	135064153	1903	1903	1903	1903	0
173	20230828	160700	135064153	1903	1903	1903	1903	0
174	20230828	160600	135064153	1903	1903	1903	1903	0
175	20230828	160500	135064153	1903	1903	1903	1903	0
176	20230828	160400	135064153	1903	1903	1903	1903	0
177	20230828	160300	135064153	1903	1903	1903	1903	0
178	20230828	160200	135064153	1903	1903	1903	1903	0
179	20230828	160100	135064153	1903	1903	1903	1903	0
180	20230828	160000	135064153	1903	1903	1903	1903	0
181	20230828	155900	135064153	1903	1903	1903	1903	0
182	20230828	155800	135064153	1903	1903	1903	1903	501
183	20230828	155700	135064153	1903	1903	1903	1903	0
184	20230828	155600	135064153	1903	1903	1903	1903	0
185	20230828	155500	135064153	1903	1903	1903	1903	0
186	20230828	155400	135064153	1903	1903	1903	1903	0
187	20230828	155300	135064153	1903	1903	1903	1903	0
188	20230828	155200	135064153	1903	1903	1903	1903	0
189	20230828	155100	135064153	1903	1903	1903	1903	0
190	20230828	155000	135064153	1903	1903	1903	1903	0
191	20230828	154900	135064153	1903	1903	1903	1903	0
192	20230828	154800	135064153	1903	1903	1903	1903	0
193	20230828	154700	135064153	1903	1903	1903	1903	0
194	20230828	154600	135064153	1903	1903	1903	1903	0
195	20230828	154500	135064153	1903	1903	1903	1903	0
196	20230828	154400	135064153	1903	1903	1903	1903	0
197	20230828	154300	135064153	1903	1903	1903	1903	0
198	20230828	154200	135064153	1903	1903	1903	1903	0
199	20230828	154100	135064153	1903	1903	1903	1903	0
200	20230828	154000	135064153	1903	1903	1903	1903	0
201	20230828	153900	135064153	1903	1903	1903	1903	0
202	20230828	153800	135064153	1903	1903	1903	1903	0
203	20230828	153700	135064153	1903	1903	1903	1903	0
204	20230828	153600	135064153	1903	1903	1903	1903	0
205	20230828	153500	135064153	1903	1903	1903	1903	0
206	20230828	153400	135064153	1903	1903	1903	1903	0
207	20230828	153300	135064153	1903	1903	1903	1903	0
208	20230828	153200	135064153	1903	1903	1903	1903	0
209	20230828	153100	135064153	1903	1903	1903	1903	0
210	20230828	153000	135064153	1903	1903	1903	1903	501
211	20230828	152900	134110750	1907	1907	1907	1907	0
212	20230828	152800	134110750	1907	1907	1907	1907	0
213	20230828	152700	134110750	1907	1907	1907	1907	0
214	20230828	152600	134110750	1907	1907	1907	1907	0
215	20230828	152500	134110750	1907	1907	1907	1907	0
216	20230828	152400	134110750	1907	1907	1907	1907	0
217	20230828	152300	134110750	1907	1907	1907	1907	0
218	20230828	152200	134110750	1907	1907	1907	1907	0
219	20230828	152100	134110750	1907	1907	1907	1907	0
220	20230828	152000	134110750	1907	1907	1907	1907	0
221	20230828	151900	134110750	1907	1907	1907	1907	86
222	20230828	151800	133946748	1906	1903	1906	1903	683
223	20230828	151700	132645970	1903	1903	1903	1903	0
224	20230828	151600	132645970	1903	1903	1903	1903	10
225	20230828	151500	132626940	1903	1903	1903	1903	0
226	20230828	151400	132626940	1903	1903	1903	1903	1
227	20230828	151300	132625037	1892	1892	1892	1892	0
228	20230828	151200	132625037	1892	1892	1892	1892	0
229	20230828	151100	132625037	1892	1892	1892	1892	0
230	20230828	151000	132625037	1892	1892	1892	1892	0
231	20230828	150900	132625037	1892	1892	1892	1892	0
232	20230828	150800	132625037	1892	1892	1892	1892	0
233	20230828	150700	132625037	1892	1892	1892	1892	0
234	20230828	150600	132625037	1892	1892	1892	1892	20
235	20230828	150500	132587197	1892	1892	1892	1892	1
236	20230828	150400	132585305	1905	1905	1905	1905	0
237	20230828	150300	132585305	1905	1905	1905	1905	0
238	20230828	150200	132585305	1905	1896	1905	1896	443
239	20230828	150100	131745140	1900	1902	1903	1900	271
240	20230828	150000	131230163	1901	1905	1905	1901	31
241	20230828	145900	131171112	1905	1905	1905	1905	0
242	20230828	145800	131171112	1905	1905	1905	1905	0
243	20230828	145700	131171112	1905	1905	1905	1905	0
244	20230828	145600	131171112	1905	1905	1905	1905	0
245	20230828	145500	131171112	1905	1905	1905	1905	0
246	20230828	145400	131171112	1905	1905	1905	1905	0
247	20230828	145300	131171112	1905	1905	1905	1905	0
248	20230828	145200	131171112	1905	1905	1905	1905	0
249	20230828	145100	131171112	1905	1905	1905	1905	0
250	20230828	145000	131171112	1905	1905	1905	1905	5
251	20230828	144900	131161587	1905	1905	1905	1905	1
252	20230828	144800	131159682	1901	1901	1901	1901	0
253	20230828	144700	131159682	1901	1901	1901	1901	921
254	20230828	144600	129408861	1900	1902	1902	1900	500
255	20230828	144500	128457975	1902	1902	1902	1902	0
256	20230828	144400	128457975	1902	1902	1902	1902	0
257	20230828	144300	128457975	1902	1902	1902	1902	1
258	20230828	144200	128456073	1902	1902	1902	1902	0
259	20230828	144100	128456073	1902	1902	1902	1902	1
260	20230828	144000	128454171	1906	1902	1906	1902	2
261	20230828	143900	128450363	1907	1902	1907	1902	40
262	20230828	143800	128374183	1905	1905	1905	1905	0
263	20230828	143700	128374183	1905	1905	1905	1905	0
264	20230828	143600	128374183	1905	1905	1905	1905	18
265	20230828	143500	128339893	1905	1905	1905	1905	22
266	20230828	143400	128297983	1906	1906	1906	1906	0
267	20230828	143300	128297983	1906	1906	1906	1906	0
268	20230828	143200	128297983	1906	1906	1906	1906	0
269	20230828	143100	128297983	1906	1906	1906	1906	96
270	20230828	143000	128115007	1906	1906	1906	1906	0
271	20230828	142900	128115007	1906	1906	1906	1906	0
272	20230828	142800	128115007	1906	1906	1906	1906	0
273	20230828	142700	128115007	1906	1906	1906	1906	0
274	20230828	142600	128115007	1906	1903	1906	1903	1442
275	20230828	142500	125368055	1906	1906	1906	1906	0
276	20230828	142400	125368055	1906	1906	1906	1906	0
277	20230828	142300	125368055	1906	1906	1906	1906	0
278	20230828	142200	125368055	1906	1906	1906	1906	0
279	20230828	142100	125368055	1906	1906	1906	1906	0
280	20230828	142000	125368055	1906	1906	1906	1906	0
281	20230828	141900	125368055	1906	1906	1906	1906	0
282	20230828	141800	125368055	1906	1906	1906	1906	0
283	20230828	141700	125368055	1906	1906	1906	1906	0
284	20230828	141600	125368055	1906	1906	1906	1906	0
285	20230828	141500	125368055	1906	1906	1906	1906	0
286	20230828	141400	125368055	1906	1906	1906	1906	0
287	20230828	141300	125368055	1906	1906	1906	1906	0
288	20230828	141200	125368055	1906	1906	1906	1906	0
289	20230828	141100	125368055	1906	1906	1906	1906	0
290	20230828	141000	125368055	1906	1906	1906	1906	0
291	20230828	140900	125368055	1906	1906	1906	1906	0
292	20230828	140800	125368055	1906	1906	1906	1906	0
293	20230828	140700	125368055	1906	1906	1906	1906	50
294	20230828	140600	125272755	1906	1906	1906	1906	0
295	20230828	140500	125272755	1906	1906	1906	1906	0
296	20230828	140400	125272755	1906	1903	1906	1903	12
297	20230828	140300	125249916	1906	1905	1906	1905	300
298	20230828	140200	124678216	1905	1905	1905	1905	0
299	20230828	140100	124678216	1905	1905	1905	1905	0
300	20230828	140000	124678216	1905	1905	1905	1905	0
301	20230828	135900	124678216	1905	1905	1905	1905	0
302	20230828	135800	124678216	1905	1905	1905	1905	0
303	20230828	135700	124678216	1905	1905	1905	1905	0
304	20230828	135600	124678216	1905	1905	1905	1905	0
305	20230828	135500	124678216	1905	1905	1905	1905	0
306	20230828	135400	124678216	1905	1905	1905	1905	0
307	20230828	135300	124678216	1905	1905	1905	1905	0
308	20230828	135200	124678216	1905	1905	1905	1905	0
309	20230828	135100	124678216	1905	1905	1905	1905	0
310	20230828	135000	124678216	1905	1905	1905	1905	10
311	20230828	134900	124659166	1905	1905	1905	1905	100
312	20230828	134800	124468666	1905	1905	1905	1905	200
313	20230828	134700	124087666	1905	1905	1905	1905	0
314	20230828	134600	124087666	1905	1903	1905	1903	2883
315	20230828	134500	118600140	1903	1903	1903	1903	0
316	20230828	134400	118600140	1903	1903	1903	1903	0
317	20230828	134300	118600140	1903	1903	1903	1903	0
318	20230828	134200	118600140	1903	1903	1903	1903	1
319	20230828	134100	118598237	1891	1891	1891	1891	0
320	20230828	134000	118598237	1891	1891	1891	1891	0
321	20230828	133900	118598237	1891	1891	1891	1891	0
322	20230828	133800	118598237	1891	1891	1891	1891	0
323	20230828	133700	118598237	1891	1891	1891	1891	150
324	20230828	133600	118314587	1900	1900	1900	1900	170
325	20230828	133500	117991587	1900	1900	1900	1900	0
326	20230828	133400	117991587	1900	1900	1900	1900	3
327	20230828	133300	117985887	1900	1900	1900	1900	0
328	20230828	133200	117985887	1900	1900	1900	1900	0
329	20230828	133100	117985887	1900	1900	1900	1900	0
330	20230828	133000	117985887	1900	1903	1903	1900	510
331	20230828	132900	117015387	1900	1900	1900	1900	0
332	20230828	132800	117015387	1900	1900	1900	1900	10
333	20230828	132700	116996387	1903	1903	1903	1903	30
334	20230828	132600	116939297	1903	1903	1903	1903	0
335	20230828	132500	116939297	1903	1903	1903	1903	0
336	20230828	132400	116939297	1903	1903	1903	1903	0
337	20230828	132300	116939297	1903	1903	1903	1903	0
338	20230828	132200	116939297	1903	1899	1903	1899	471
339	20230828	132100	116044749	1899	1899	1899	1899	0
340	20230828	132000	116044749	1899	1899	1899	1899	0
341	20230828	131900	116044749	1899	1899	1899	1899	0
342	20230828	131800	116044749	1899	1899	1899	1899	0
343	20230828	131700	116044749	1899	1899	1899	1899	0
344	20230828	131600	116044749	1899	1899	1899	1899	0
345	20230828	131500	116044749	1899	1899	1899	1899	10
346	20230828	131400	116025759	1900	1900	1900	1900	0
347	20230828	131300	116025759	1900	1900	1900	1900	0
348	20230828	131200	116025759	1900	1900	1900	1900	0
349	20230828	131100	116025759	1900	1900	1900	1900	0
350	20230828	131000	116025759	1900	1900	1900	1900	0
351	20230828	130900	116025759	1900	1900	1900	1900	0
352	20230828	130800	116025759	1900	1900	1900	1900	0
353	20230828	130700	116025759	1900	1900	1900	1900	1
354	20230828	130600	116023859	1890	1890	1890	1890	0
355	20230828	130500	116023859	1890	1890	1890	1890	0
356	20230828	130400	116023859	1890	1900	1900	1890	100
357	20230828	130300	115834494	1900	1900	1900	1900	50
358	20230828	130200	115739494	1901	1901	1901	1901	0
359	20230828	130100	115739494	1901	1901	1901	1901	18
360	20230828	130000	115705276	1901	1901	1901	1901	30
361	20230828	125900	115648246	1903	1903	1903	1903	0
362	20230828	125800	115648246	1903	1903	1903	1903	0
363	20230828	125700	115648246	1903	1903	1903	1903	91
364	20230828	125600	115475073	1903	1903	1903	1903	0
365	20230828	125500	115475073	1903	1903	1903	1903	0
366	20230828	125400	115475073	1903	1903	1903	1903	0
367	20230828	125300	115475073	1903	1903	1903	1903	0
368	20230828	125200	115475073	1903	1900	1903	1900	1057
369	20230828	125100	113464269	1896	1893	1896	1893	935
370	20230828	125000	111691679	1893	1895	1895	1893	311
371	20230828	124900	111102356	1893	1893	1893	1893	0
372	20230828	124800	111102356	1893	1893	1893	1893	4
373	20230828	124700	111094784	1893	1893	1893	1893	0
374	20230828	124600	111094784	1893	1895	1895	1893	123
375	20230828	124500	110861713	1896	1896	1896	1896	0
376	20230828	124400	110861713	1896	1896	1896	1896	10
377	20230828	124300	110842753	1896	1896	1896	1896	0
378	20230828	124200	110842753	1896	1896	1896	1896	0
379	20230828	124100	110842753	1896	1896	1896	1896	0
380	20230828	124000	110842753	1896	1896	1896	1896	3
381	20230828	123900	110837065	1895	1895	1895	1895	0
382	20230828	123800	110837065	1895	1895	1895	1895	0
383	20230828	123700	110837065	1895	1895	1895	1895	0
384	20230828	123600	110837065	1895	1895	1895	1895	0
385	20230828	123500	110837065	1895	1895	1895	1895	0
386	20230828	123400	110837065	1895	1895	1895	1895	0
387	20230828	123300	110837065	1895	1895	1895	1895	0
388	20230828	123200	110837065	1895	1895	1895	1895	0
389	20230828	123100	110837065	1895	1895	1895	1895	0
390	20230828	123000	110837065	1895	1895	1895	1895	0
391	20230828	122900	110837065	1895	1895	1895	1895	0
392	20230828	122800	110837065	1895	1895	1895	1895	4
393	20230828	122700	110829485	1895	1895	1895	1895	1
394	20230828	122600	110827590	1895	1895	1895	1894	126
395	20230828	122500	110588824	1896	1896	1896	1896	0
396	20230828	122400	110588824	1896	1896	1896	1896	0
397	20230828	122300	110588824	1896	1896	1896	1896	0
398	20230828	122200	110588824	1896	1896	1896	1896	0
399	20230828	122100	110588824	1896	1896	1896	1896	0
400	20230828	122000	110588824	1896	1896	1896	1896	0
401	20230828	121900	110588824	1896	1896	1896	1896	0
402	20230828	121800	110588824	1896	1896	1896	1896	0
403	20230828	121700	110588824	1896	1896	1896	1896	0
404	20230828	121600	110588824	1896	1896	1896	1896	0
405	20230828	121500	110588824	1896	1896	1896	1896	0
406	20230828	121400	110588824	1896	1896	1896	1896	0
407	20230828	121300	110588824	1896	1896	1896	1896	0
408	20230828	121200	110588824	1896	1896	1896	1896	0
409	20230828	121100	110588824	1896	1896	1896	1896	0
410	20230828	121000	110588824	1896	1896	1896	1896	0
411	20230828	120900	110588824	1896	1896	1896	1896	0
412	20230828	120800	110588824	1896	1896	1896	1896	0
413	20230828	120700	110588824	1896	1896	1896	1896	1
414	20230828	120600	110586928	1883	1883	1883	1883	0
415	20230828	120500	110586928	1883	1888	1888	1883	3684
416	20230828	120400	103641502	1885	1901	1901	1885	4500
417	20230828	120300	95125144	1904	1904	1904	1904	0
418	20230828	120200	95125144	1904	1904	1904	1904	0
419	20230828	120100	95125144	1904	1904	1904	1904	0
420	20230828	120000	95125144	1904	1904	1904	1904	0
421	20230828	115900	95125144	1904	1904	1904	1904	0
422	20230828	115800	95125144	1904	1904	1904	1904	0
423	20230828	115700	95125144	1904	1904	1904	1904	0
424	20230828	115600	95125144	1904	1904	1904	1904	0
425	20230828	115500	95125144	1904	1904	1904	1904	0
426	20230828	115400	95125144	1904	1904	1904	1904	0
427	20230828	115300	95125144	1904	1904	1904	1904	0
428	20230828	115200	95125144	1904	1904	1904	1904	3
429	20230828	115100	95119432	1904	1904	1904	1904	0
430	20230828	115000	95119432	1904	1904	1904	1904	0
431	20230828	114900	95119432	1904	1904	1904	1904	0
432	20230828	114800	95119432	1904	1904	1904	1904	100
433	20230828	114700	94929032	1904	1904	1904	1904	0
434	20230828	114600	94929032	1904	1904	1904	1904	16
435	20230828	114500	94898568	1903	1903	1903	1903	100
436	20230828	114400	94708268	1903	1900	1903	1900	101
437	20230828	114300	94516365	1903	1903	1903	1903	0
438	20230828	114200	94516365	1903	1903	1903	1903	200
439	20230828	114100	94135765	1902	1902	1902	1902	0
440	20230828	114000	94135765	1902	1902	1902	1902	599
441	20230828	113900	92996467	1902	1902	1902	1902	200
442	20230828	113800	92616067	1902	1902	1902	1902	0
443	20230828	113700	92616067	1902	1902	1902	1902	0
444	20230828	113600	92616067	1902	1902	1902	1902	0
445	20230828	113500	92616067	1902	1902	1902	1902	0
446	20230828	113400	92616067	1902	1902	1902	1902	0
447	20230828	113300	92616067	1902	1902	1902	1902	0
448	20230828	113200	92616067	1902	1902	1902	1902	0
449	20230828	113100	92616067	1902	1902	1902	1902	1
450	20230828	113000	92614165	1902	1902	1902	1902	200
451	20230828	112900	92233765	1904	1903	1904	1903	247
452	20230828	112800	91763722	1902	1898	1902	1898	3551
453	20230828	112700	85019988	1898	1898	1898	1898	3969
454	20230828	112600	77486826	1897	1897	1897	1897	150
455	20230828	112500	77202276	1895	1897	1897	1895	556
456	20230828	112400	76148636	1898	1897	1898	1897	321
457	20230828	112300	75539578	1897	1898	1898	1897	300
458	20230828	112200	74970278	1898	1897	1898	1897	143
459	20230828	112100	74698908	1898	1895	1898	1895	1120
460	20230828	112000	72574001	1895	1895	1895	1895	110
461	20230828	111900	72365551	1896	1896	1896	1896	1
462	20230828	111800	72363655	1895	1895	1895	1895	20
463	20230828	111700	72325755	1895	1895	1895	1895	0
464	20230828	111600	72325755	1895	1895	1895	1895	0
465	20230828	111500	72325755	1895	1895	1895	1895	0
466	20230828	111400	72325755	1895	1895	1895	1895	0
467	20230828	111300	72325755	1895	1895	1895	1895	70
468	20230828	111200	72193105	1895	1895	1895	1895	0
469	20230828	111100	72193105	1895	1895	1895	1895	212
470	20230828	111000	71791365	1895	1895	1895	1895	379
471	20230828	110900	71073160	1895	1894	1895	1894	115
472	20230828	110800	70855348	1894	1894	1894	1894	0
473	20230828	110700	70855348	1894	1894	1894	1894	0
474	20230828	110600	70855348	1894	1894	1894	1894	0
475	20230828	110500	70855348	1894	1891	1894	1891	141
476	20230828	110400	70588714	1891	1891	1891	1891	0
477	20230828	110300	70588714	1891	1891	1891	1891	0
478	20230828	110200	70588714	1891	1891	1891	1891	162
479	20230828	110100	70282372	1894	1890	1894	1890	101
480	20230828	110000	70091478	1890	1890	1890	1890	0
481	20230828	105900	70091478	1890	1888	1890	1888	2150
482	20230828	105800	66029277	1888	1888	1888	1888	500
483	20230828	105700	65085277	1888	1888	1888	1888	78
484	20230828	105600	64938013	1888	1888	1888	1888	0
485	20230828	105500	64938013	1888	1888	1888	1888	50
486	20230828	105400	64843613	1888	1888	1888	1888	500
487	20230828	105300	63899613	1889	1888	1889	1888	1117
488	20230828	105200	61790016	1888	1888	1888	1888	0
489	20230828	105100	61790016	1888	1888	1888	1888	1
490	20230828	105000	61788128	1887	1887	1887	1887	0
491	20230828	104900	61788128	1887	1887	1887	1887	0
492	20230828	104800	61788128	1887	1887	1887	1887	0
493	20230828	104700	61788128	1887	1887	1887	1887	22
494	20230828	104600	61746614	1887	1887	1887	1887	0
495	20230828	104500	61746614	1887	1885	1887	1885	210
496	20230828	104400	61350544	1887	1887	1887	1887	0
497	20230828	104300	61350544	1887	1887	1887	1887	10
498	20230828	104200	61331674	1887	1887	1887	1887	0
499	20230828	104100	61331674	1887	1887	1887	1887	0
500	20230828	104000	61331674	1887	1887	1887	1887	0
501	20230828	103900	61331674	1887	1887	1887	1887	0
502	20230828	103800	61331674	1887	1887	1887	1887	0
503	20230828	103700	61331674	1887	1887	1887	1887	0
504	20230828	103600	61331674	1887	1887	1887	1887	0
505	20230828	103500	61331674	1887	1887	1887	1887	0
506	20230828	103400	61331674	1887	1887	1887	1887	10
507	20230828	103300	61312804	1888	1888	1888	1888	100
508	20230828	103200	61124004	1888	1888	1888	1888	100
509	20230828	103100	60935204	1888	1888	1888	1888	0
510	20230828	103000	60935204	1888	1888	1888	1888	0
511	20230828	102900	60935204	1888	1888	1888	1888	0
512	20230828	102800	60935204	1888	1888	1888	1888	0
513	20230828	102700	60935204	1888	1888	1888	1888	0
514	20230828	102600	60935204	1888	1888	1888	1888	0
515	20230828	102500	60935204	1888	1888	1888	1888	0
516	20230828	102400	60935204	1888	1888	1888	1888	78
517	20230828	102300	60787940	1888	1888	1888	1888	0
518	20230828	102200	60787940	1888	1888	1888	1888	4
519	20230828	102100	60780388	1888	1888	1888	1888	0
520	20230828	102000	60780388	1888	1872	1888	1869	2200
521	20230828	101900	56647119	1884	1884	1884	1884	0
522	20230828	101800	56647119	1884	1884	1884	1884	1
523	20230828	101700	56645235	1871	1871	1871	1871	0
524	20230828	101600	56645235	1871	1871	1871	1871	0
525	20230828	101500	56645235	1871	1871	1871	1871	0
526	20230828	101400	56645235	1871	1871	1871	1871	0
527	20230828	101300	56645235	1871	1871	1871	1871	0
528	20230828	101200	56645235	1871	1871	1871	1871	0
529	20230828	101100	56645235	1871	1871	1871	1871	0
530	20230828	101000	56645235	1871	1871	1871	1871	0
531	20230828	100900	56645235	1871	1871	1871	1871	0
532	20230828	100800	56645235	1871	1871	1871	1871	0
533	20230828	100700	56645235	1871	1871	1871	1870	30
534	20230828	100600	56589124	1870	1870	1870	1870	81
535	20230828	100500	56437654	1870	1873	1873	1870	1150
536	20230828	100400	54286106	1870	1870	1870	1870	0
537	20230828	100300	54286106	1870	1876	1876	1870	1550
538	20230828	100200	51386111	1876	1878	1878	1876	155
539	20230828	100100	51095165	1886	1886	1886	1886	0
540	20230828	100000	51095165	1886	1886	1886	1886	20
541	20230828	095900	51057445	1886	1886	1886	1886	0
542	20230828	095800	51057445	1886	1886	1886	1886	0
543	20230828	095700	51057445	1886	1886	1886	1886	0
544	20230828	095600	51057445	1886	1886	1886	1886	2200
545	20230828	095500	46908245	1887	1886	1887	1886	590
546	20230828	095400	45795227	1887	1887	1887	1887	0
547	20230828	095300	45795227	1887	1887	1887	1887	0
548	20230828	095200	45795227	1887	1887	1887	1887	0
549	20230828	095100	45795227	1887	1887	1887	1887	0
550	20230828	095000	45795227	1887	1887	1887	1887	0
551	20230828	094900	45795227	1887	1887	1887	1887	0
552	20230828	094800	45795227	1887	1887	1887	1887	50
553	20230828	094700	45700877	1887	1887	1887	1887	0
554	20230828	094600	45700877	1887	1887	1887	1887	0
555	20230828	094500	45700877	1887	1887	1887	1887	0
556	20230828	094400	45700877	1887	1887	1887	1887	0
557	20230828	094300	45700877	1887	1887	1887	1887	0
558	20230828	094200	45700877	1887	1887	1887	1887	1
559	20230828	094100	45698990	1888	1888	1888	1888	0
560	20230828	094000	45698990	1888	1888	1888	1888	0
561	20230828	093900	45698990	1888	1888	1888	1888	0
562	20230828	093800	45698990	1888	1888	1888	1888	0
563	20230828	093700	45698990	1888	1888	1888	1888	1001
564	20230828	093600	43809102	1888	1888	1888	1888	1
565	20230828	093500	43807214	1887	1887	1887	1887	4
566	20230828	093400	43799666	1881	1880	1881	1880	21
567	20230828	093300	43760181	1878	1880	1880	1878	12
568	20230828	093200	43737641	1880	1880	1881	1880	326
569	20230828	093100	43124760	1881	1881	1881	1881	11
570	20230828	093000	43104069	1890	1890	1890	1890	100
571	20230828	092900	42915069	1893	1893	1893	1893	0
572	20230828	092800	42915069	1893	1893	1893	1893	0
573	20230828	092700	42915069	1893	1893	1893	1893	0
574	20230828	092600	42915069	1893	1893	1893	1893	0
575	20230828	092500	42915069	1893	1893	1893	1893	200
576	20230828	092400	42536469	1894	1885	1895	1885	509
577	20230828	092300	41571932	1898	1898	1898	1898	0
578	20230828	092200	41571932	1898	1884	1898	1884	308
579	20230828	092100	40991596	1882	1874	1882	1871	1150
580	20230828	092000	38837899	1872	1886	1886	1872	1030
581	20230828	091900	36908326	1886	1880	1886	1873	3001
582	20230828	091800	31281103	1880	1883	1883	1880	1994
583	20230828	091700	27529996	1883	1898	1898	1882	1908
584	20230828	091600	23931276	1898	1898	1898	1898	15
585	20230828	091500	23902806	1900	1900	1900	1900	0
586	20230828	091400	23902806	1900	1900	1900	1900	0
587	20230828	091300	23902806	1900	1900	1900	1900	65
588	20230828	091200	23779306	1883	1883	1883	1883	0
589	20230828	091100	23779306	1883	1900	1904	1883	829
590	20230828	091000	22202440	1882	1882	1882	1882	0
591	20230828	090900	22202440	1882	1891	1891	1882	500
592	20230828	090800	21258874	1906	1908	1908	1906	210
593	20230828	090700	20858594	1908	1882	1908	1882	4926
594	20230828	090600	11587541	1882	1880	1882	1880	2019
595	20230828	090500	7789447	1880	1880	1880	1880	113
596	20230828	090400	7577007	1879	1879	1879	1879	11
597	20230828	090300	7556338	1884	1884	1884	1884	0
598	20230828	090200	7556338	1884	1884	1884	1884	0
599	20230828	090100	7556338	1884	1867	1885	1867	2909
600	20230828	090000	2075749	1863	1855	1863	1855	1115