KissMeData/440200/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	205900	85082959	1874	1874	1874	1874	963
3	20230829	205800	85082959	1874	1874	1874	1874	0
4	20230829	205700	85082959	1874	1874	1874	1874	0
5	20230829	205600	85082959	1874	1874	1874	1874	0
6	20230829	205500	85082959	1874	1874	1874	1874	0
7	20230829	205400	85082959	1874	1874	1874	1874	0
8	20230829	205300	85082959	1874	1874	1874	1874	0
9	20230829	205200	85082959	1874	1874	1874	1874	0
10	20230829	205100	85082959	1874	1874	1874	1874	0
11	20230829	205000	85082959	1874	1874	1874	1874	0
12	20230829	204900	85082959	1874	1874	1874	1874	0
13	20230829	204800	85082959	1874	1874	1874	1874	0
14	20230829	204700	85082959	1874	1874	1874	1874	0
15	20230829	204600	85082959	1874	1874	1874	1874	0
16	20230829	204500	85082959	1874	1874	1874	1874	0
17	20230829	204400	85082959	1874	1874	1874	1874	0
18	20230829	204300	85082959	1874	1874	1874	1874	0
19	20230829	204200	85082959	1874	1874	1874	1874	0
20	20230829	204100	85082959	1874	1874	1874	1874	0
21	20230829	204000	85082959	1874	1874	1874	1874	0
22	20230829	203900	85082959	1874	1874	1874	1874	0
23	20230829	203800	85082959	1874	1874	1874	1874	0
24	20230829	203700	85082959	1874	1874	1874	1874	0
25	20230829	203600	85082959	1874	1874	1874	1874	0
26	20230829	203500	85082959	1874	1874	1874	1874	0
27	20230829	203400	85082959	1874	1874	1874	1874	0
28	20230829	203300	85082959	1874	1874	1874	1874	0
29	20230829	203200	85082959	1874	1874	1874	1874	0
30	20230829	203100	85082959	1874	1874	1874	1874	0
31	20230829	203000	85082959	1874	1874	1874	1874	0
32	20230829	202900	85082959	1874	1874	1874	1874	963
33	20230829	202800	85082959	1874	1874	1874	1874	0
34	20230829	202700	85082959	1874	1874	1874	1874	0
35	20230829	202600	85082959	1874	1874	1874	1874	0
36	20230829	202500	85082959	1874	1874	1874	1874	0
37	20230829	202400	85082959	1874	1874	1874	1874	0
38	20230829	202300	85082959	1874	1874	1874	1874	0
39	20230829	202200	85082959	1874	1874	1874	1874	0
40	20230829	202100	85082959	1874	1874	1874	1874	0
41	20230829	202000	85082959	1874	1874	1874	1874	0
42	20230829	201900	85082959	1874	1874	1874	1874	0
43	20230829	201800	85082959	1874	1874	1874	1874	0
44	20230829	201700	85082959	1874	1874	1874	1874	0
45	20230829	201600	85082959	1874	1874	1874	1874	0
46	20230829	201500	85082959	1874	1874	1874	1874	0
47	20230829	201400	85082959	1874	1874	1874	1874	0
48	20230829	201300	85082959	1874	1874	1874	1874	0
49	20230829	201200	85082959	1874	1874	1874	1874	0
50	20230829	201100	85082959	1874	1874	1874	1874	0
51	20230829	201000	85082959	1874	1874	1874	1874	0
52	20230829	200900	85082959	1874	1874	1874	1874	0
53	20230829	200800	85082959	1874	1874	1874	1874	0
54	20230829	200700	85082959	1874	1874	1874	1874	0
55	20230829	200600	85082959	1874	1874	1874	1874	0
56	20230829	200500	85082959	1874	1874	1874	1874	0
57	20230829	200400	85082959	1874	1874	1874	1874	0
58	20230829	200300	85082959	1874	1874	1874	1874	0
59	20230829	200200	85082959	1874	1874	1874	1874	0
60	20230829	200100	85082959	1874	1874	1874	1874	0
61	20230829	200000	85082959	1874	1874	1874	1874	0
62	20230829	195900	85082959	1874	1874	1874	1874	963
63	20230829	195800	85082959	1874	1874	1874	1874	0
64	20230829	195700	85082959	1874	1874	1874	1874	0
65	20230829	195600	85082959	1874	1874	1874	1874	0
66	20230829	195500	85082959	1874	1874	1874	1874	0
67	20230829	195400	85082959	1874	1874	1874	1874	0
68	20230829	195300	85082959	1874	1874	1874	1874	0
69	20230829	195200	85082959	1874	1874	1874	1874	0
70	20230829	195100	85082959	1874	1874	1874	1874	0
71	20230829	195000	85082959	1874	1874	1874	1874	0
72	20230829	194900	85082959	1874	1874	1874	1874	0
73	20230829	194800	85082959	1874	1874	1874	1874	0
74	20230829	194700	85082959	1874	1874	1874	1874	0
75	20230829	194600	85082959	1874	1874	1874	1874	0
76	20230829	194500	85082959	1874	1874	1874	1874	0
77	20230829	194400	85082959	1874	1874	1874	1874	0
78	20230829	194300	85082959	1874	1874	1874	1874	0
79	20230829	194200	85082959	1874	1874	1874	1874	0
80	20230829	194100	85082959	1874	1874	1874	1874	0
81	20230829	194000	85082959	1874	1874	1874	1874	0
82	20230829	193900	85082959	1874	1874	1874	1874	0
83	20230829	193800	85082959	1874	1874	1874	1874	0
84	20230829	193700	85082959	1874	1874	1874	1874	0
85	20230829	193600	85082959	1874	1874	1874	1874	0
86	20230829	193500	85082959	1874	1874	1874	1874	0
87	20230829	193400	85082959	1874	1874	1874	1874	0
88	20230829	193300	85082959	1874	1874	1874	1874	0
89	20230829	193200	85082959	1874	1874	1874	1874	0
90	20230829	193100	85082959	1874	1874	1874	1874	0
91	20230829	193000	85082959	1874	1874	1874	1874	0
92	20230829	192900	85082959	1874	1874	1874	1874	963
93	20230829	192800	85082959	1874	1874	1874	1874	0
94	20230829	192700	85082959	1874	1874	1874	1874	0
95	20230829	192600	85082959	1874	1874	1874	1874	0
96	20230829	192500	85082959	1874	1874	1874	1874	0
97	20230829	192400	85082959	1874	1874	1874	1874	0
98	20230829	192300	85082959	1874	1874	1874	1874	0
99	20230829	192200	85082959	1874	1874	1874	1874	0
100	20230829	192100	85082959	1874	1874	1874	1874	0
101	20230829	192000	85082959	1874	1874	1874	1874	0
102	20230829	191900	85082959	1874	1874	1874	1874	0
103	20230829	191800	85082959	1874	1874	1874	1874	0
104	20230829	191700	85082959	1874	1874	1874	1874	0
105	20230829	191600	85082959	1874	1874	1874	1874	0
106	20230829	191500	85082959	1874	1874	1874	1874	0
107	20230829	191400	85082959	1874	1874	1874	1874	0
108	20230829	191300	85082959	1874	1874	1874	1874	0
109	20230829	191200	85082959	1874	1874	1874	1874	0
110	20230829	191100	85082959	1874	1874	1874	1874	0
111	20230829	191000	85082959	1874	1874	1874	1874	0
112	20230829	190900	85082959	1874	1874	1874	1874	0
113	20230829	190800	85082959	1874	1874	1874	1874	0
114	20230829	190700	85082959	1874	1874	1874	1874	0
115	20230829	190600	85082959	1874	1874	1874	1874	0
116	20230829	190500	85082959	1874	1874	1874	1874	0
117	20230829	190400	85082959	1874	1874	1874	1874	0
118	20230829	190300	85082959	1874	1874	1874	1874	0
119	20230829	190200	85082959	1874	1874	1874	1874	0
120	20230829	190100	85082959	1874	1874	1874	1874	0
121	20230829	190000	85082959	1874	1874	1874	1874	0
122	20230829	185900	85082959	1874	1874	1874	1874	963
123	20230829	185800	85082959	1874	1874	1874	1874	0
124	20230829	185700	85082959	1874	1874	1874	1874	0
125	20230829	185600	85082959	1874	1874	1874	1874	0
126	20230829	185500	85082959	1874	1874	1874	1874	0
127	20230829	185400	85082959	1874	1874	1874	1874	0
128	20230829	185300	85082959	1874	1874	1874	1874	0
129	20230829	185200	85082959	1874	1874	1874	1874	0
130	20230829	185100	85082959	1874	1874	1874	1874	0
131	20230829	185000	85082959	1874	1874	1874	1874	0
132	20230829	184900	85082959	1874	1874	1874	1874	0
133	20230829	184800	85082959	1874	1874	1874	1874	0
134	20230829	184700	85082959	1874	1874	1874	1874	0
135	20230829	184600	85082959	1874	1874	1874	1874	0
136	20230829	184500	85082959	1874	1874	1874	1874	0
137	20230829	184400	85082959	1874	1874	1874	1874	0
138	20230829	184300	85082959	1874	1874	1874	1874	0
139	20230829	184200	85082959	1874	1874	1874	1874	0
140	20230829	184100	85082959	1874	1874	1874	1874	0
141	20230829	184000	85082959	1874	1874	1874	1874	0
142	20230829	183900	85082959	1874	1874	1874	1874	0
143	20230829	183800	85082959	1874	1874	1874	1874	0
144	20230829	183700	85082959	1874	1874	1874	1874	0
145	20230829	183600	85082959	1874	1874	1874	1874	0
146	20230829	183500	85082959	1874	1874	1874	1874	0
147	20230829	183400	85082959	1874	1874	1874	1874	0
148	20230829	183300	85082959	1874	1874	1874	1874	0
149	20230829	183200	85082959	1874	1874	1874	1874	0
150	20230829	183100	85082959	1874	1874	1874	1874	0
151	20230829	183000	85082959	1874	1874	1874	1874	0
152	20230829	182900	85082959	1874	1874	1874	1874	963
153	20230829	182800	85082959	1874	1874	1874	1874	0
154	20230829	182700	85082959	1874	1874	1874	1874	0
155	20230829	182600	85082959	1874	1874	1874	1874	0
156	20230829	182500	85082959	1874	1874	1874	1874	0
157	20230829	182400	85082959	1874	1874	1874	1874	0
158	20230829	182300	85082959	1874	1874	1874	1874	0
159	20230829	182200	85082959	1874	1874	1874	1874	0
160	20230829	182100	85082959	1874	1874	1874	1874	0
161	20230829	182000	85082959	1874	1874	1874	1874	0
162	20230829	181900	85082959	1874	1874	1874	1874	0
163	20230829	181800	85082959	1874	1874	1874	1874	0
164	20230829	181700	85082959	1874	1874	1874	1874	0
165	20230829	181600	85082959	1874	1874	1874	1874	0
166	20230829	181500	85082959	1874	1874	1874	1874	0
167	20230829	181400	85082959	1874	1874	1874	1874	0
168	20230829	181300	85082959	1874	1874	1874	1874	0
169	20230829	181200	85082959	1874	1874	1874	1874	0
170	20230829	181100	85082959	1874	1874	1874	1874	0
171	20230829	181000	85082959	1874	1874	1874	1874	0
172	20230829	180900	85082959	1874	1874	1874	1874	0
173	20230829	180800	85082959	1874	1874	1874	1874	0
174	20230829	180700	85082959	1874	1874	1874	1874	0
175	20230829	180600	85082959	1874	1874	1874	1874	0
176	20230829	180500	85082959	1874	1874	1874	1874	0
177	20230829	180400	85082959	1874	1874	1874	1874	0
178	20230829	180300	85082959	1874	1874	1874	1874	0
179	20230829	180200	85082959	1874	1874	1874	1874	0
180	20230829	180100	85082959	1874	1874	1874	1874	0
181	20230829	180000	85082959	1874	1874	1874	1874	0
182	20230829	175900	85082959	1874	1874	1874	1874	963
183	20230829	175800	85082959	1874	1874	1874	1874	0
184	20230829	175700	85082959	1874	1874	1874	1874	0
185	20230829	175600	85082959	1874	1874	1874	1874	0
186	20230829	175500	85082959	1874	1874	1874	1874	0
187	20230829	175400	85082959	1874	1874	1874	1874	0
188	20230829	175300	85082959	1874	1874	1874	1874	0
189	20230829	175200	85082959	1874	1874	1874	1874	0
190	20230829	175100	85082959	1874	1874	1874	1874	0
191	20230829	175000	85082959	1874	1874	1874	1874	0
192	20230829	174900	85082959	1874	1874	1874	1874	0
193	20230829	174800	85082959	1874	1874	1874	1874	0
194	20230829	174700	85082959	1874	1874	1874	1874	0
195	20230829	174600	85082959	1874	1874	1874	1874	0
196	20230829	174500	85082959	1874	1874	1874	1874	0
197	20230829	174400	85082959	1874	1874	1874	1874	0
198	20230829	174300	85082959	1874	1874	1874	1874	0
199	20230829	174200	85082959	1874	1874	1874	1874	0
200	20230829	174100	85082959	1874	1874	1874	1874	0
201	20230829	174000	85082959	1874	1874	1874	1874	0
202	20230829	173900	85082959	1874	1874	1874	1874	0
203	20230829	173800	85082959	1874	1874	1874	1874	0
204	20230829	173700	85082959	1874	1874	1874	1874	0
205	20230829	173600	85082959	1874	1874	1874	1874	0
206	20230829	173500	85082959	1874	1874	1874	1874	0
207	20230829	173400	85082959	1874	1874	1874	1874	0
208	20230829	173300	85082959	1874	1874	1874	1874	0
209	20230829	173200	85082959	1874	1874	1874	1874	0
210	20230829	173100	85082959	1874	1874	1874	1874	0
211	20230829	173000	85082959	1874	1874	1874	1874	0
212	20230829	172900	85082959	1874	1874	1874	1874	963
213	20230829	172800	85082959	1874	1874	1874	1874	0
214	20230829	172700	85082959	1874	1874	1874	1874	0
215	20230829	172600	85082959	1874	1874	1874	1874	0
216	20230829	172500	85082959	1874	1874	1874	1874	0
217	20230829	172400	85082959	1874	1874	1874	1874	0
218	20230829	172300	85082959	1874	1874	1874	1874	0
219	20230829	172200	85082959	1874	1874	1874	1874	0
220	20230829	172100	85082959	1874	1874	1874	1874	0
221	20230829	172000	85082959	1874	1874	1874	1874	0
222	20230829	171900	85082959	1874	1874	1874	1874	0
223	20230829	171800	85082959	1874	1874	1874	1874	0
224	20230829	171700	85082959	1874	1874	1874	1874	0
225	20230829	171600	85082959	1874	1874	1874	1874	0
226	20230829	171500	85082959	1874	1874	1874	1874	0
227	20230829	171400	85082959	1874	1874	1874	1874	0
228	20230829	171300	85082959	1874	1874	1874	1874	0
229	20230829	171200	85082959	1874	1874	1874	1874	0
230	20230829	171100	85082959	1874	1874	1874	1874	0
231	20230829	171000	85082959	1874	1874	1874	1874	0
232	20230829	170900	85082959	1874	1874	1874	1874	0
233	20230829	170800	85082959	1874	1874	1874	1874	0
234	20230829	170700	85082959	1874	1874	1874	1874	0
235	20230829	170600	85082959	1874	1874	1874	1874	0
236	20230829	170500	85082959	1874	1874	1874	1874	0
237	20230829	170400	85082959	1874	1874	1874	1874	0
238	20230829	170300	85082959	1874	1874	1874	1874	0
239	20230829	170200	85082959	1874	1874	1874	1874	0
240	20230829	170100	85082959	1874	1874	1874	1874	0
241	20230829	170000	85082959	1874	1874	1874	1874	0
242	20230829	165900	85082959	1874	1874	1874	1874	963
243	20230829	165800	85082959	1874	1874	1874	1874	0
244	20230829	165700	85082959	1874	1874	1874	1874	0
245	20230829	165600	85082959	1874	1874	1874	1874	0
246	20230829	165500	85082959	1874	1874	1874	1874	0
247	20230829	165400	85082959	1874	1874	1874	1874	0
248	20230829	165300	85082959	1874	1874	1874	1874	0
249	20230829	165200	85082959	1874	1874	1874	1874	0
250	20230829	165100	85082959	1874	1874	1874	1874	0
251	20230829	165000	85082959	1874	1874	1874	1874	0
252	20230829	164900	85082959	1874	1874	1874	1874	0
253	20230829	164800	85082959	1874	1874	1874	1874	0
254	20230829	164700	85082959	1874	1874	1874	1874	0
255	20230829	164600	85082959	1874	1874	1874	1874	0
256	20230829	164500	85082959	1874	1874	1874	1874	0
257	20230829	164400	85082959	1874	1874	1874	1874	0
258	20230829	164300	85082959	1874	1874	1874	1874	0
259	20230829	164200	85082959	1874	1874	1874	1874	0
260	20230829	164100	85082959	1874	1874	1874	1874	0
261	20230829	164000	85082959	1874	1874	1874	1874	0
262	20230829	163900	85082959	1874	1874	1874	1874	0
263	20230829	163800	85082959	1874	1874	1874	1874	0
264	20230829	163700	85082959	1874	1874	1874	1874	0
265	20230829	163600	85082959	1874	1874	1874	1874	0
266	20230829	163500	85082959	1874	1874	1874	1874	0
267	20230829	163400	85082959	1874	1874	1874	1874	0
268	20230829	163300	85082959	1874	1874	1874	1874	0
269	20230829	163200	85082959	1874	1874	1874	1874	0
270	20230829	163100	85082959	1874	1874	1874	1874	0
271	20230829	163000	85082959	1874	1874	1874	1874	0
272	20230829	162900	85082959	1874	1874	1874	1874	963
273	20230829	162800	85082959	1874	1874	1874	1874	0
274	20230829	162700	85082959	1874	1874	1874	1874	0
275	20230829	162600	85082959	1874	1874	1874	1874	0
276	20230829	162500	85082959	1874	1874	1874	1874	0
277	20230829	162400	85082959	1874	1874	1874	1874	0
278	20230829	162300	85082959	1874	1874	1874	1874	0
279	20230829	162200	85082959	1874	1874	1874	1874	0
280	20230829	162100	85082959	1874	1874	1874	1874	0
281	20230829	162000	85082959	1874	1874	1874	1874	0
282	20230829	161900	85082959	1874	1874	1874	1874	0
283	20230829	161800	85082959	1874	1874	1874	1874	0
284	20230829	161700	85082959	1874	1874	1874	1874	0
285	20230829	161600	85082959	1874	1874	1874	1874	0
286	20230829	161500	85082959	1874	1874	1874	1874	0
287	20230829	161400	85082959	1874	1874	1874	1874	0
288	20230829	161300	85082959	1874	1874	1874	1874	0
289	20230829	161200	85082959	1874	1874	1874	1874	0
290	20230829	161100	85082959	1874	1874	1874	1874	0
291	20230829	161000	85082959	1874	1874	1874	1874	0
292	20230829	160900	85082959	1874	1874	1874	1874	0
293	20230829	160800	85082959	1874	1874	1874	1874	0
294	20230829	160700	85082959	1874	1874	1874	1874	0
295	20230829	160600	85082959	1874	1874	1874	1874	0
296	20230829	160500	85082959	1874	1874	1874	1874	0
297	20230829	160400	85082959	1874	1874	1874	1874	0
298	20230829	160300	85082959	1874	1874	1874	1874	0
299	20230829	160200	85082959	1874	1874	1874	1874	0
300	20230829	160100	85082959	1874	1874	1874	1874	0
301	20230829	160000	85082959	1874	1874	1874	1874	0
302	20230829	155900	85082959	1874	1874	1874	1874	963
303	20230829	155800	85082959	1874	1874	1874	1874	0
304	20230829	155700	85082959	1874	1874	1874	1874	0
305	20230829	155600	85082959	1874	1874	1874	1874	0
306	20230829	155500	85082959	1874	1874	1874	1874	0
307	20230829	155400	85082959	1874	1874	1874	1874	0
308	20230829	155300	85082959	1874	1874	1874	1874	0
309	20230829	155200	85082959	1874	1874	1874	1874	0
310	20230829	155100	85082959	1874	1874	1874	1874	0
311	20230829	155000	85082959	1874	1874	1874	1874	0
312	20230829	154900	85082959	1874	1874	1874	1874	0
313	20230829	154800	85082959	1874	1874	1874	1874	0
314	20230829	154700	85082959	1874	1874	1874	1874	0
315	20230829	154600	85082959	1874	1874	1874	1874	0
316	20230829	154500	85082959	1874	1874	1874	1874	0
317	20230829	154400	85082959	1874	1874	1874	1874	0
318	20230829	154300	85082959	1874	1874	1874	1874	0
319	20230829	154200	85082959	1874	1874	1874	1874	0
320	20230829	154100	85082959	1874	1874	1874	1874	0
321	20230829	154000	85082959	1874	1874	1874	1874	0
322	20230829	153900	85082959	1874	1874	1874	1874	0
323	20230829	153800	85082959	1874	1874	1874	1874	0
324	20230829	153700	85082959	1874	1874	1874	1874	0
325	20230829	153600	85082959	1874	1874	1874	1874	0
326	20230829	153500	85082959	1874	1874	1874	1874	0
327	20230829	153400	85082959	1874	1874	1874	1874	0
328	20230829	153300	85082959	1874	1874	1874	1874	0
329	20230829	153200	85082959	1874	1874	1874	1874	0
330	20230829	153100	85082959	1874	1874	1874	1874	0
331	20230829	153000	85082959	1874	1874	1874	1874	963
332	20230829	152900	83278297	1876	1876	1876	1876	0
333	20230829	152800	83278297	1876	1876	1876	1876	0
334	20230829	152700	83278297	1876	1876	1876	1876	0
335	20230829	152600	83278297	1876	1876	1876	1876	0
336	20230829	152500	83278297	1876	1876	1876	1876	0
337	20230829	152400	83278297	1876	1876	1876	1876	0
338	20230829	152300	83278297	1876	1876	1876	1876	0
339	20230829	152200	83278297	1876	1876	1876	1876	0
340	20230829	152100	83278297	1876	1876	1876	1876	0
341	20230829	152000	83278297	1876	1876	1876	1876	0
342	20230829	151900	83278297	1876	1877	1877	1876	328
343	20230829	151800	82662968	1893	1893	1893	1893	0
344	20230829	151700	82662968	1893	1893	1893	1893	0
345	20230829	151600	82662968	1893	1893	1893	1893	0
346	20230829	151500	82662968	1893	1893	1893	1893	0
347	20230829	151400	82662968	1893	1893	1893	1893	0
348	20230829	151300	82662968	1893	1893	1893	1893	0
349	20230829	151200	82662968	1893	1893	1893	1893	0
350	20230829	151100	82662968	1893	1893	1893	1893	0
351	20230829	151000	82662968	1893	1893	1893	1893	0
352	20230829	150900	82662968	1893	1893	1893	1893	0
353	20230829	150800	82662968	1893	1893	1893	1893	1
354	20230829	150700	82661075	1896	1896	1896	1896	0
355	20230829	150600	82661075	1896	1896	1896	1896	0
356	20230829	150500	82661075	1896	1896	1896	1896	0
357	20230829	150400	82661075	1896	1896	1896	1896	0
358	20230829	150300	82661075	1896	1896	1896	1896	0
359	20230829	150200	82661075	1896	1894	1896	1894	3
360	20230829	150100	82655390	1893	1893	1893	1893	49
361	20230829	150000	82562633	1896	1896	1896	1896	0
362	20230829	145900	82562633	1896	1896	1896	1896	0
363	20230829	145800	82562633	1896	1896	1896	1896	0
364	20230829	145700	82562633	1896	1896	1896	1896	0
365	20230829	145600	82562633	1896	1896	1896	1896	0
366	20230829	145500	82562633	1896	1896	1896	1896	0
367	20230829	145400	82562633	1896	1896	1896	1896	0
368	20230829	145300	82562633	1896	1896	1896	1896	0
369	20230829	145200	82562633	1896	1896	1896	1896	0
370	20230829	145100	82562633	1896	1896	1896	1896	0
371	20230829	145000	82562633	1896	1896	1896	1896	0
372	20230829	144900	82562633	1896	1896	1896	1896	0
373	20230829	144800	82562633	1896	1896	1896	1896	1
374	20230829	144700	82560737	1873	1873	1873	1873	0
375	20230829	144600	82560737	1873	1873	1873	1873	0
376	20230829	144500	82560737	1873	1873	1873	1873	0
377	20230829	144400	82560737	1873	1873	1873	1873	0
378	20230829	144300	82560737	1873	1873	1873	1873	0
379	20230829	144200	82560737	1873	1873	1873	1873	0
380	20230829	144100	82560737	1873	1873	1873	1873	0
381	20230829	144000	82560737	1873	1873	1873	1873	0
382	20230829	143900	82560737	1873	1873	1873	1873	0
383	20230829	143800	82560737	1873	1899	1899	1873	2964
384	20230829	143700	76979140	1902	1902	1902	1902	0
385	20230829	143600	76979140	1902	1902	1902	1902	0
386	20230829	143500	76979140	1902	1902	1902	1902	20
387	20230829	143400	76941100	1902	1902	1902	1902	0
388	20230829	143300	76941100	1902	1902	1902	1902	0
389	20230829	143200	76941100	1902	1902	1902	1902	0
390	20230829	143100	76941100	1902	1902	1902	1902	0
391	20230829	143000	76941100	1902	1902	1902	1902	0
392	20230829	142900	76941100	1902	1902	1902	1902	100
393	20230829	142800	76750900	1903	1903	1903	1903	0
394	20230829	142700	76750900	1903	1903	1903	1903	0
395	20230829	142600	76750900	1903	1903	1903	1903	0
396	20230829	142500	76750900	1903	1903	1903	1903	0
397	20230829	142400	76750900	1903	1903	1903	1903	0
398	20230829	142300	76750900	1903	1903	1903	1903	0
399	20230829	142200	76750900	1903	1903	1903	1903	0
400	20230829	142100	76750900	1903	1903	1903	1903	0
401	20230829	142000	76750900	1903	1903	1903	1903	0
402	20230829	141900	76750900	1903	1903	1903	1903	0
403	20230829	141800	76750900	1903	1903	1903	1903	0
404	20230829	141700	76750900	1903	1903	1903	1903	0
405	20230829	141600	76750900	1903	1903	1903	1903	0
406	20230829	141500	76750900	1903	1903	1903	1903	0
407	20230829	141400	76750900	1903	1903	1903	1903	0
408	20230829	141300	76750900	1903	1903	1903	1903	0
409	20230829	141200	76750900	1903	1903	1903	1903	0
410	20230829	141100	76750900	1903	1903	1903	1903	0
411	20230829	141000	76750900	1903	1903	1903	1903	0
412	20230829	140900	76750900	1903	1903	1903	1903	0
413	20230829	140800	76750900	1903	1903	1903	1903	0
414	20230829	140700	76750900	1903	1903	1903	1903	0
415	20230829	140600	76750900	1903	1903	1903	1903	0
416	20230829	140500	76750900	1903	1903	1903	1903	0
417	20230829	140400	76750900	1903	1903	1903	1903	0
418	20230829	140300	76750900	1903	1903	1903	1903	0
419	20230829	140200	76750900	1903	1903	1903	1903	0
420	20230829	140100	76750900	1903	1903	1903	1903	0
421	20230829	140000	76750900	1903	1903	1903	1903	0
422	20230829	135900	76750900	1903	1903	1903	1903	0
423	20230829	135800	76750900	1903	1903	1903	1903	0
424	20230829	135700	76750900	1903	1903	1903	1903	0
425	20230829	135600	76750900	1903	1903	1903	1903	0
426	20230829	135500	76750900	1903	1903	1903	1903	0
427	20230829	135400	76750900	1903	1903	1903	1903	0
428	20230829	135300	76750900	1903	1903	1903	1903	0
429	20230829	135200	76750900	1903	1903	1903	1903	0
430	20230829	135100	76750900	1903	1903	1903	1903	0
431	20230829	135000	76750900	1903	1903	1903	1903	100
432	20230829	134900	76560600	1903	1903	1903	1903	0
433	20230829	134800	76560600	1903	1903	1903	1903	1
434	20230829	134700	76558697	1902	1902	1902	1902	0
435	20230829	134600	76558697	1902	1902	1902	1902	0
436	20230829	134500	76558697	1902	1902	1902	1902	0
437	20230829	134400	76558697	1902	1902	1902	1902	0
438	20230829	134300	76558697	1902	1902	1902	1902	0
439	20230829	134200	76558697	1902	1902	1902	1902	0
440	20230829	134100	76558697	1902	1902	1902	1902	0
441	20230829	134000	76558697	1902	1902	1902	1902	0
442	20230829	133900	76558697	1902	1902	1902	1902	0
443	20230829	133800	76558697	1902	1901	1902	1901	300
444	20230829	133700	75988316	1901	1900	1901	1900	699
445	20230829	133600	74660066	1899	1899	1899	1899	0
446	20230829	133500	74660066	1899	1899	1899	1899	0
447	20230829	133400	74660066	1899	1899	1899	1899	80
448	20230829	133300	74508146	1899	1898	1899	1898	1251
449	20230829	133200	72133097	1897	1897	1897	1897	50
450	20230829	133100	72038247	1897	1897	1897	1897	595
451	20230829	133000	70909532	1896	1896	1896	1896	500
452	20230829	132900	69961532	1896	1896	1896	1896	1000
453	20230829	132800	68065532	1896	1896	1896	1896	1000
454	20230829	132700	66169532	1896	1896	1896	1896	201
455	20230829	132600	65788436	1895	1895	1895	1895	790
456	20230829	132500	64291386	1894	1894	1894	1894	0
457	20230829	132400	64291386	1894	1894	1894	1894	0
458	20230829	132300	64291386	1894	1894	1894	1894	0
459	20230829	132200	64291386	1894	1894	1894	1894	0
460	20230829	132100	64291386	1894	1894	1894	1894	0
461	20230829	132000	64291386	1894	1894	1894	1894	0
462	20230829	131900	64291386	1894	1894	1894	1894	0
463	20230829	131800	64291386	1894	1894	1894	1894	0
464	20230829	131700	64291386	1894	1894	1894	1894	638
465	20230829	131600	63083014	1894	1894	1894	1894	0
466	20230829	131500	63083014	1894	1894	1894	1894	0
467	20230829	131400	63083014	1894	1894	1894	1894	0
468	20230829	131300	63083014	1894	1894	1894	1894	0
469	20230829	131200	63083014	1894	1894	1894	1894	0
470	20230829	131100	63083014	1894	1894	1894	1894	0
471	20230829	131000	63083014	1894	1894	1894	1894	0
472	20230829	130900	63083014	1894	1894	1894	1894	0
473	20230829	130800	63083014	1894	1894	1894	1894	30
474	20230829	130700	63026194	1895	1894	1895	1894	1000
475	20230829	130600	61131694	1894	1894	1894	1894	500
476	20230829	130500	60184694	1894	1894	1894	1894	0
477	20230829	130400	60184694	1894	1894	1894	1894	0
478	20230829	130300	60184694	1894	1894	1894	1894	400
479	20230829	130200	59427094	1894	1894	1894	1894	0
480	20230829	130100	59427094	1894	1894	1894	1894	0
481	20230829	130000	59427094	1894	1894	1894	1894	0
482	20230829	125900	59427094	1894	1894	1894	1894	0
483	20230829	125800	59427094	1894	1894	1894	1894	650
484	20230829	125700	58195994	1893	1893	1893	1893	0
485	20230829	125600	58195994	1893	1893	1893	1893	501
486	20230829	125500	57247601	1892	1892	1892	1892	323
487	20230829	125400	56636485	1891	1891	1891	1891	0
488	20230829	125300	56636485	1891	1891	1891	1891	0
489	20230829	125200	56636485	1891	1890	1891	1890	1247
490	20230829	125100	54278605	1892	1892	1892	1892	0
491	20230829	125000	54278605	1892	1892	1892	1892	0
492	20230829	124900	54278605	1892	1892	1892	1892	0
493	20230829	124800	54278605	1892	1892	1892	1892	0
494	20230829	124700	54278605	1892	1892	1892	1892	0
495	20230829	124600	54278605	1892	1891	1892	1891	24
496	20230829	124500	54233216	1890	1890	1890	1890	0
497	20230829	124400	54233216	1890	1890	1890	1890	0
498	20230829	124300	54233216	1890	1890	1890	1890	0
499	20230829	124200	54233216	1890	1890	1890	1890	0
500	20230829	124100	54233216	1890	1890	1890	1890	0
501	20230829	124000	54233216	1890	1890	1890	1890	0
502	20230829	123900	54233216	1890	1890	1890	1890	0
503	20230829	123800	54233216	1890	1890	1890	1890	0
504	20230829	123700	54233216	1890	1890	1890	1890	0
505	20230829	123600	54233216	1890	1890	1890	1890	127
506	20230829	123500	53993186	1890	1890	1890	1890	0
507	20230829	123400	53993186	1890	1890	1890	1890	0
508	20230829	123300	53993186	1890	1890	1890	1890	0
509	20230829	123200	53993186	1890	1890	1890	1890	0
510	20230829	123100	53993186	1890	1890	1890	1890	0
511	20230829	123000	53993186	1890	1890	1890	1890	0
512	20230829	122900	53993186	1890	1890	1890	1890	0
513	20230829	122800	53993186	1890	1890	1890	1890	0
514	20230829	122700	53993186	1890	1890	1890	1890	0
515	20230829	122600	53993186	1890	1890	1890	1890	0
516	20230829	122500	53993186	1890	1890	1890	1890	0
517	20230829	122400	53993186	1890	1890	1890	1890	0
518	20230829	122300	53993186	1890	1890	1890	1890	0
519	20230829	122200	53993186	1890	1890	1890	1890	0
520	20230829	122100	53993186	1890	1890	1890	1890	0
521	20230829	122000	53993186	1890	1890	1890	1890	0
522	20230829	121900	53993186	1890	1890	1890	1890	0
523	20230829	121800	53993186	1890	1890	1890	1890	0
524	20230829	121700	53993186	1890	1890	1890	1890	0
525	20230829	121600	53993186	1890	1890	1890	1890	0
526	20230829	121500	53993186	1890	1890	1890	1890	0
527	20230829	121400	53993186	1890	1890	1890	1890	0
528	20230829	121300	53993186	1890	1890	1890	1890	0
529	20230829	121200	53993186	1890	1890	1890	1890	0
530	20230829	121100	53993186	1890	1890	1890	1890	0
531	20230829	121000	53993186	1890	1890	1890	1890	0
532	20230829	120900	53993186	1890	1890	1890	1890	0
533	20230829	120800	53993186	1890	1890	1890	1890	0
534	20230829	120700	53993186	1890	1890	1890	1890	0
535	20230829	120600	53993186	1890	1890	1890	1890	50
536	20230829	120500	53898686	1890	1888	1890	1888	2970
537	20230829	120400	48288294	1887	1887	1887	1887	50
538	20230829	120300	48193944	1888	1888	1888	1888	0
539	20230829	120200	48193944	1888	1888	1888	1888	0
540	20230829	120100	48193944	1888	1888	1888	1888	0
541	20230829	120000	48193944	1888	1879	1888	1879	1869
542	20230829	115900	44675097	1879	1876	1879	1876	1684
543	20230829	115800	41513703	1876	1874	1876	1874	1115
544	20230829	115700	39422769	1875	1873	1875	1873	773
545	20230829	115600	37974430	1873	1872	1873	1872	328
546	20230829	115500	37360332	1872	1872	1872	1872	0
547	20230829	115400	37360332	1872	1872	1872	1872	0
548	20230829	115300	37360332	1872	1872	1872	1872	0
549	20230829	115200	37360332	1872	1872	1872	1872	0
550	20230829	115100	37360332	1872	1872	1872	1872	0
551	20230829	115000	37360332	1872	1872	1872	1872	0
552	20230829	114900	37360332	1872	1872	1872	1872	0
553	20230829	114800	37360332	1872	1872	1872	1872	0
554	20230829	114700	37360332	1872	1872	1872	1872	0
555	20230829	114600	37360332	1872	1872	1872	1872	0
556	20230829	114500	37360332	1872	1872	1872	1872	0
557	20230829	114400	37360332	1872	1872	1872	1872	18
558	20230829	114300	37326636	1872	1872	1872	1872	0
559	20230829	114200	37326636	1872	1872	1872	1872	2
560	20230829	114100	37322892	1873	1873	1873	1873	0
561	20230829	114000	37322892	1873	1873	1873	1873	0
562	20230829	113900	37322892	1873	1873	1873	1873	0
563	20230829	113800	37322892	1873	1873	1873	1873	0
564	20230829	113700	37322892	1873	1873	1873	1873	0
565	20230829	113600	37322892	1873	1873	1873	1873	0
566	20230829	113500	37322892	1873	1873	1873	1873	0
567	20230829	113400	37322892	1873	1873	1873	1873	0
568	20230829	113300	37322892	1873	1873	1873	1873	0
569	20230829	113200	37322892	1873	1873	1873	1873	0
570	20230829	113100	37322892	1873	1873	1873	1873	0
571	20230829	113000	37322892	1873	1873	1873	1873	0
572	20230829	112900	37322892	1873	1873	1873	1873	0
573	20230829	112800	37322892	1873	1873	1873	1873	0
574	20230829	112700	37322892	1873	1873	1873	1873	0
575	20230829	112600	37322892	1873	1873	1873	1873	0
576	20230829	112500	37322892	1873	1873	1873	1873	0
577	20230829	112400	37322892	1873	1873	1873	1873	0
578	20230829	112300	37322892	1873	1873	1873	1873	0
579	20230829	112200	37322892	1873	1873	1873	1873	0
580	20230829	112100	37322892	1873	1873	1873	1873	0
581	20230829	112000	37322892	1873	1873	1873	1873	0
582	20230829	111900	37322892	1873	1873	1873	1873	0
583	20230829	111800	37322892	1873	1873	1873	1873	0
584	20230829	111700	37322892	1873	1873	1873	1873	0
585	20230829	111600	37322892	1873	1873	1873	1873	0
586	20230829	111500	37322892	1873	1873	1873	1873	0
587	20230829	111400	37322892	1873	1873	1873	1873	0
588	20230829	111300	37322892	1873	1873	1873	1873	0
589	20230829	111200	37322892	1873	1873	1873	1873	0
590	20230829	111100	37322892	1873	1873	1873	1873	0
591	20230829	111000	37322892	1873	1873	1873	1873	0
592	20230829	110900	37322892	1873	1873	1873	1873	0
593	20230829	110800	37322892	1873	1873	1873	1873	0
594	20230829	110700	37322892	1873	1873	1873	1873	0
595	20230829	110600	37322892	1873	1873	1873	1873	0
596	20230829	110500	37322892	1873	1873	1873	1873	0
597	20230829	110400	37322892	1873	1873	1873	1873	0
598	20230829	110300	37322892	1873	1873	1873	1873	0
599	20230829	110200	37322892	1873	1873	1873	1873	0
600	20230829	110100	37322892	1873	1873	1873	1873	0
601	20230829	110000	37322892	1873	1873	1873	1873	0
602	20230829	105900	37322892	1873	1873	1873	1873	0
603	20230829	105800	37322892	1873	1873	1873	1873	0
604	20230829	105700	37322892	1873	1873	1873	1873	0
605	20230829	105600	37322892	1873	1873	1873	1873	0
606	20230829	105500	37322892	1873	1873	1873	1873	0
607	20230829	105400	37322892	1873	1873	1873	1873	0
608	20230829	105300	37322892	1873	1873	1873	1873	0
609	20230829	105200	37322892	1873	1873	1873	1873	0
610	20230829	105100	37322892	1873	1873	1873	1873	0
611	20230829	105000	37322892	1873	1873	1873	1873	0
612	20230829	104900	37322892	1873	1873	1873	1873	0
613	20230829	104800	37322892	1873	1873	1873	1873	0
614	20230829	104700	37322892	1873	1873	1873	1873	0
615	20230829	104600	37322892	1873	1873	1873	1873	0
616	20230829	104500	37322892	1873	1873	1873	1873	0
617	20230829	104400	37322892	1873	1873	1873	1873	0
618	20230829	104300	37322892	1873	1873	1873	1873	0
619	20230829	104200	37322892	1873	1873	1873	1873	0
620	20230829	104100	37322892	1873	1873	1873	1873	0
621	20230829	104000	37322892	1873	1873	1873	1873	0
622	20230829	103900	37322892	1873	1873	1873	1873	0
623	20230829	103800	37322892	1873	1873	1873	1873	0
624	20230829	103700	37322892	1873	1873	1873	1873	0
625	20230829	103600	37322892	1873	1873	1873	1873	0
626	20230829	103500	37322892	1873	1873	1873	1873	0
627	20230829	103400	37322892	1873	1873	1873	1873	0
628	20230829	103300	37322892	1873	1873	1873	1873	0
629	20230829	103200	37322892	1873	1873	1873	1873	13
630	20230829	103100	37298543	1873	1873	1873	1873	0
631	20230829	103000	37298543	1873	1873	1873	1873	0
632	20230829	102900	37298543	1873	1873	1873	1873	14
633	20230829	102800	37272321	1873	1873	1873	1873	0
634	20230829	102700	37272321	1873	1873	1873	1873	0
635	20230829	102600	37272321	1873	1873	1873	1873	0
636	20230829	102500	37272321	1873	1873	1873	1873	16
637	20230829	102400	37242353	1873	1873	1873	1873	2
638	20230829	102300	37238607	1873	1873	1874	1873	54
639	20230829	102200	37137463	1873	1873	1873	1873	3
640	20230829	102100	37131844	1874	1874	1874	1874	0
641	20230829	102000	37131844	1874	1874	1874	1874	100
642	20230829	101900	36944444	1875	1875	1875	1875	0
643	20230829	101800	36944444	1875	1875	1875	1875	0
644	20230829	101700	36944444	1875	1875	1875	1875	0
645	20230829	101600	36944444	1875	1875	1875	1875	0
646	20230829	101500	36944444	1875	1875	1875	1875	0
647	20230829	101400	36944444	1875	1875	1875	1875	0
648	20230829	101300	36944444	1875	1875	1875	1875	0
649	20230829	101200	36944444	1875	1875	1875	1875	0
650	20230829	101100	36944444	1875	1875	1875	1875	0
651	20230829	101000	36944444	1875	1875	1875	1875	0
652	20230829	100900	36944444	1875	1875	1875	1875	0
653	20230829	100800	36944444	1875	1875	1875	1875	0
654	20230829	100700	36944444	1875	1875	1875	1875	0
655	20230829	100600	36944444	1875	1875	1875	1875	0
656	20230829	100500	36944444	1875	1875	1875	1875	0
657	20230829	100400	36944444	1875	1875	1875	1875	0
658	20230829	100300	36944444	1875	1875	1875	1875	0
659	20230829	100200	36944444	1875	1875	1875	1875	0
660	20230829	100100	36944444	1875	1875	1875	1875	0
661	20230829	100000	36944444	1875	1875	1875	1875	0
662	20230829	095900	36944444	1875	1875	1875	1875	170
663	20230829	095800	36625694	1855	1855	1855	1855	0
664	20230829	095700	36625694	1855	1855	1855	1855	1
665	20230829	095600	36623839	1865	1865	1865	1865	0
666	20230829	095500	36623839	1865	1865	1865	1865	914
667	20230829	095400	34919229	1865	1865	1865	1865	0
668	20230829	095300	34919229	1865	1865	1865	1865	0
669	20230829	095200	34919229	1865	1864	1865	1864	2
670	20230829	095100	34915500	1855	1855	1855	1855	0
671	20230829	095000	34915500	1855	1855	1855	1855	0
672	20230829	094900	34915500	1855	1855	1855	1855	0
673	20230829	094800	34915500	1855	1855	1855	1855	0
674	20230829	094700	34915500	1855	1855	1855	1855	55
675	20230829	094600	34813475	1855	1855	1855	1855	4
676	20230829	094500	34806055	1850	1850	1850	1850	0
677	20230829	094400	34806055	1850	1854	1854	1850	15051
678	20230829	094300	6941059	1855	1855	1855	1855	4
679	20230829	094200	6933639	1855	1855	1855	1855	0
680	20230829	094100	6933639	1855	1855	1855	1855	0
681	20230829	094000	6933639	1855	1855	1855	1855	5
682	20230829	093900	6924364	1855	1855	1855	1855	0
683	20230829	093800	6924364	1855	1855	1855	1855	0
684	20230829	093700	6924364	1855	1855	1855	1855	1
685	20230829	093600	6922509	1855	1855	1855	1855	0
686	20230829	093500	6922509	1855	1865	1865	1855	132
687	20230829	093400	6677151	1861	1866	1866	1861	1895
688	20230829	093300	3145761	1870	1870	1870	1870	57
689	20230829	093200	3039171	1871	1871	1871	1871	0
690	20230829	093100	3039171	1871	1871	1871	1871	0
691	20230829	093000	3039171	1871	1871	1871	1871	762
692	20230829	092900	1613469	1871	1871	1871	1871	0
693	20230829	092800	1613469	1871	1871	1871	1871	0
694	20230829	092700	1613469	1871	1871	1871	1871	0
695	20230829	092600	1613469	1871	1871	1871	1871	0
696	20230829	092500	1613469	1871	1871	1871	1871	0
697	20230829	092400	1613469	1871	1871	1871	1871	0
698	20230829	092300	1613469	1871	1871	1871	1871	0
699	20230829	092200	1613469	1871	1871	1871	1871	0
700	20230829	092100	1613469	1871	1871	1871	1871	0
701	20230829	092000	1613469	1871	1871	1871	1871	17
702	20230829	091900	1581662	1871	1871	1871	1871	0
703	20230829	091800	1581662	1871	1871	1871	1871	0
704	20230829	091700	1581662	1871	1871	1871	1871	0
705	20230829	091600	1581662	1871	1871	1871	1871	1
706	20230829	091500	1579791	1871	1871	1871	1871	160
707	20230829	091400	1280431	1871	1871	1871	1871	0
708	20230829	091300	1280431	1871	1871	1871	1871	0
709	20230829	091200	1280431	1871	1871	1871	1871	0
710	20230829	091100	1280431	1871	1871	1871	1871	0
711	20230829	091000	1280431	1871	1871	1871	1871	0
712	20230829	090900	1280431	1871	1871	1871	1871	0
713	20230829	090800	1280431	1871	1871	1871	1871	6
714	20230829	090700	1269205	1871	1872	1872	1871	108
715	20230829	090600	1067120	1871	1871	1871	1871	0
716	20230829	090500	1067120	1871	1871	1871	1871	0
717	20230829	090400	1067120	1871	1871	1871	1871	0
718	20230829	090300	1067120	1871	1871	1871	1871	0
719	20230829	090200	1067120	1871	1871	1871	1871	0
720	20230829	090100	1067120	1871	1871	1871	1871	0
721	20230829	090000	1067120	1871	1879	1879	1871	568