KissMeData/018700/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185700	162773001	1895	1895	1895	1895	710
3	20230809	185600	162773001	1895	1895	1895	1895	0
4	20230809	185500	162773001	1895	1895	1895	1895	0
5	20230809	185400	162773001	1895	1895	1895	1895	0
6	20230809	185300	162773001	1895	1895	1895	1895	0
7	20230809	185200	162773001	1895	1895	1895	1895	0
8	20230809	185100	162773001	1895	1895	1895	1895	0
9	20230809	185000	162773001	1895	1895	1895	1895	0
10	20230809	184900	162773001	1895	1895	1895	1895	0
11	20230809	184800	162773001	1895	1895	1895	1895	0
12	20230809	184700	162773001	1895	1895	1895	1895	0
13	20230809	184600	162773001	1895	1895	1895	1895	0
14	20230809	184500	162773001	1895	1895	1895	1895	0
15	20230809	184400	162773001	1895	1895	1895	1895	0
16	20230809	184300	162773001	1895	1895	1895	1895	0
17	20230809	184200	162773001	1895	1895	1895	1895	0
18	20230809	184100	162773001	1895	1895	1895	1895	0
19	20230809	184000	162773001	1895	1895	1895	1895	0
20	20230809	183900	162773001	1895	1895	1895	1895	0
21	20230809	183800	162773001	1895	1895	1895	1895	0
22	20230809	183700	162773001	1895	1895	1895	1895	0
23	20230809	183600	162773001	1895	1895	1895	1895	0
24	20230809	183500	162773001	1895	1895	1895	1895	0
25	20230809	183400	162773001	1895	1895	1895	1895	0
26	20230809	183300	162773001	1895	1895	1895	1895	0
27	20230809	183200	162773001	1895	1895	1895	1895	0
28	20230809	183100	162773001	1895	1895	1895	1895	0
29	20230809	183000	162773001	1895	1895	1895	1895	0
30	20230809	182900	162773001	1895	1895	1895	1895	0
31	20230809	182800	162773001	1895	1895	1895	1895	0
32	20230809	182700	162773001	1895	1895	1895	1895	710
33	20230809	182600	162773001	1895	1895	1895	1895	0
34	20230809	182500	162773001	1895	1895	1895	1895	0
35	20230809	182400	162773001	1895	1895	1895	1895	0
36	20230809	182300	162773001	1895	1895	1895	1895	0
37	20230809	182200	162773001	1895	1895	1895	1895	0
38	20230809	182100	162773001	1895	1895	1895	1895	0
39	20230809	182000	162773001	1895	1895	1895	1895	0
40	20230809	181900	162773001	1895	1895	1895	1895	0
41	20230809	181800	162773001	1895	1895	1895	1895	0
42	20230809	181700	162773001	1895	1895	1895	1895	0
43	20230809	181600	162773001	1895	1895	1895	1895	0
44	20230809	181500	162773001	1895	1895	1895	1895	0
45	20230809	181400	162773001	1895	1895	1895	1895	0
46	20230809	181300	162773001	1895	1895	1895	1895	0
47	20230809	181200	162773001	1895	1895	1895	1895	0
48	20230809	181100	162773001	1895	1895	1895	1895	0
49	20230809	181000	162773001	1895	1895	1895	1895	0
50	20230809	180900	162773001	1895	1895	1895	1895	0
51	20230809	180800	162773001	1895	1895	1895	1895	0
52	20230809	180700	162773001	1895	1895	1895	1895	0
53	20230809	180600	162773001	1895	1895	1895	1895	0
54	20230809	180500	162773001	1895	1895	1895	1895	0
55	20230809	180400	162773001	1895	1895	1895	1895	0
56	20230809	180300	162773001	1895	1895	1895	1895	0
57	20230809	180200	162773001	1895	1895	1895	1895	0
58	20230809	180100	162773001	1895	1895	1895	1895	0
59	20230809	180000	162773001	1895	1895	1895	1895	0
60	20230809	175900	162773001	1895	1895	1895	1895	0
61	20230809	175800	162773001	1895	1895	1895	1895	0
62	20230809	175700	162773001	1895	1895	1895	1895	710
63	20230809	175600	162773001	1895	1895	1895	1895	0
64	20230809	175500	162773001	1895	1895	1895	1895	0
65	20230809	175400	162773001	1895	1895	1895	1895	0
66	20230809	175300	162773001	1895	1895	1895	1895	0
67	20230809	175200	162773001	1895	1895	1895	1895	0
68	20230809	175100	162773001	1895	1895	1895	1895	0
69	20230809	175000	162773001	1895	1895	1895	1895	0
70	20230809	174900	162773001	1895	1895	1895	1895	0
71	20230809	174800	162773001	1895	1895	1895	1895	0
72	20230809	174700	162773001	1895	1895	1895	1895	0
73	20230809	174600	162773001	1895	1895	1895	1895	0
74	20230809	174500	162773001	1895	1895	1895	1895	0
75	20230809	174400	162773001	1895	1895	1895	1895	0
76	20230809	174300	162773001	1895	1895	1895	1895	0
77	20230809	174200	162773001	1895	1895	1895	1895	0
78	20230809	174100	162773001	1895	1895	1895	1895	0
79	20230809	174000	162773001	1895	1895	1895	1895	0
80	20230809	173900	162773001	1895	1895	1895	1895	0
81	20230809	173800	162773001	1895	1895	1895	1895	0
82	20230809	173700	162773001	1895	1895	1895	1895	0
83	20230809	173600	162773001	1895	1895	1895	1895	0
84	20230809	173500	162773001	1895	1895	1895	1895	0
85	20230809	173400	162773001	1895	1895	1895	1895	0
86	20230809	173300	162773001	1895	1895	1895	1895	0
87	20230809	173200	162773001	1895	1895	1895	1895	0
88	20230809	173100	162773001	1895	1895	1895	1895	0
89	20230809	173000	162773001	1895	1895	1895	1895	0
90	20230809	172900	162773001	1895	1895	1895	1895	0
91	20230809	172800	162773001	1895	1895	1895	1895	0
92	20230809	172700	162773001	1895	1895	1895	1895	710
93	20230809	172600	162773001	1895	1895	1895	1895	0
94	20230809	172500	162773001	1895	1895	1895	1895	0
95	20230809	172400	162773001	1895	1895	1895	1895	0
96	20230809	172300	162773001	1895	1895	1895	1895	0
97	20230809	172200	162773001	1895	1895	1895	1895	0
98	20230809	172100	162773001	1895	1895	1895	1895	0
99	20230809	172000	162773001	1895	1895	1895	1895	0
100	20230809	171900	162773001	1895	1895	1895	1895	0
101	20230809	171800	162773001	1895	1895	1895	1895	0
102	20230809	171700	162773001	1895	1895	1895	1895	0
103	20230809	171600	162773001	1895	1895	1895	1895	0
104	20230809	171500	162773001	1895	1895	1895	1895	0
105	20230809	171400	162773001	1895	1895	1895	1895	0
106	20230809	171300	162773001	1895	1895	1895	1895	0
107	20230809	171200	162773001	1895	1895	1895	1895	0
108	20230809	171100	162773001	1895	1895	1895	1895	0
109	20230809	171000	162773001	1895	1895	1895	1895	0
110	20230809	170900	162773001	1895	1895	1895	1895	0
111	20230809	170800	162773001	1895	1895	1895	1895	0
112	20230809	170700	162773001	1895	1895	1895	1895	0
113	20230809	170600	162773001	1895	1895	1895	1895	0
114	20230809	170500	162773001	1895	1895	1895	1895	0
115	20230809	170400	162773001	1895	1895	1895	1895	0
116	20230809	170300	162773001	1895	1895	1895	1895	0
117	20230809	170200	162773001	1895	1895	1895	1895	0
118	20230809	170100	162773001	1895	1895	1895	1895	0
119	20230809	170000	162773001	1895	1895	1895	1895	0
120	20230809	165900	162773001	1895	1895	1895	1895	0
121	20230809	165800	162773001	1895	1895	1895	1895	0
122	20230809	165700	162773001	1895	1895	1895	1895	710
123	20230809	165600	162773001	1895	1895	1895	1895	0
124	20230809	165500	162773001	1895	1895	1895	1895	0
125	20230809	165400	162773001	1895	1895	1895	1895	0
126	20230809	165300	162773001	1895	1895	1895	1895	0
127	20230809	165200	162773001	1895	1895	1895	1895	0
128	20230809	165100	162773001	1895	1895	1895	1895	0
129	20230809	165000	162773001	1895	1895	1895	1895	0
130	20230809	164900	162773001	1895	1895	1895	1895	0
131	20230809	164800	162773001	1895	1895	1895	1895	0
132	20230809	164700	162773001	1895	1895	1895	1895	0
133	20230809	164600	162773001	1895	1895	1895	1895	0
134	20230809	164500	162773001	1895	1895	1895	1895	0
135	20230809	164400	162773001	1895	1895	1895	1895	0
136	20230809	164300	162773001	1895	1895	1895	1895	0
137	20230809	164200	162773001	1895	1895	1895	1895	0
138	20230809	164100	162773001	1895	1895	1895	1895	0
139	20230809	164000	162773001	1895	1895	1895	1895	0
140	20230809	163900	162773001	1895	1895	1895	1895	0
141	20230809	163800	162773001	1895	1895	1895	1895	0
142	20230809	163700	162773001	1895	1895	1895	1895	0
143	20230809	163600	162773001	1895	1895	1895	1895	0
144	20230809	163500	162773001	1895	1895	1895	1895	0
145	20230809	163400	162773001	1895	1895	1895	1895	0
146	20230809	163300	162773001	1895	1895	1895	1895	0
147	20230809	163200	162773001	1895	1895	1895	1895	0
148	20230809	163100	162773001	1895	1895	1895	1895	0
149	20230809	163000	162773001	1895	1895	1895	1895	0
150	20230809	162900	162773001	1895	1895	1895	1895	0
151	20230809	162800	162773001	1895	1895	1895	1895	0
152	20230809	162700	162773001	1895	1895	1895	1895	710
153	20230809	162600	162773001	1895	1895	1895	1895	0
154	20230809	162500	162773001	1895	1895	1895	1895	0
155	20230809	162400	162773001	1895	1895	1895	1895	0
156	20230809	162300	162773001	1895	1895	1895	1895	0
157	20230809	162200	162773001	1895	1895	1895	1895	0
158	20230809	162100	162773001	1895	1895	1895	1895	0
159	20230809	162000	162773001	1895	1895	1895	1895	0
160	20230809	161900	162773001	1895	1895	1895	1895	0
161	20230809	161800	162773001	1895	1895	1895	1895	0
162	20230809	161700	162773001	1895	1895	1895	1895	0
163	20230809	161600	162773001	1895	1895	1895	1895	0
164	20230809	161500	162773001	1895	1895	1895	1895	0
165	20230809	161400	162773001	1895	1895	1895	1895	0
166	20230809	161300	162773001	1895	1895	1895	1895	0
167	20230809	161200	162773001	1895	1895	1895	1895	0
168	20230809	161100	162773001	1895	1895	1895	1895	0
169	20230809	161000	162773001	1895	1895	1895	1895	0
170	20230809	160900	162773001	1895	1895	1895	1895	0
171	20230809	160800	162773001	1895	1895	1895	1895	0
172	20230809	160700	162773001	1895	1895	1895	1895	0
173	20230809	160600	162773001	1895	1895	1895	1895	0
174	20230809	160500	162773001	1895	1895	1895	1895	0
175	20230809	160400	162773001	1895	1895	1895	1895	0
176	20230809	160300	162773001	1895	1895	1895	1895	0
177	20230809	160200	162773001	1895	1895	1895	1895	0
178	20230809	160100	162773001	1895	1895	1895	1895	0
179	20230809	160000	162773001	1895	1895	1895	1895	0
180	20230809	155900	162773001	1895	1895	1895	1895	0
181	20230809	155800	162773001	1895	1895	1895	1895	0
182	20230809	155700	162773001	1895	1895	1895	1895	710
183	20230809	155600	162773001	1895	1895	1895	1895	0
184	20230809	155500	162773001	1895	1895	1895	1895	0
185	20230809	155400	162773001	1895	1895	1895	1895	0
186	20230809	155300	162773001	1895	1895	1895	1895	0
187	20230809	155200	162773001	1895	1895	1895	1895	0
188	20230809	155100	162773001	1895	1895	1895	1895	0
189	20230809	155000	162773001	1895	1895	1895	1895	0
190	20230809	154900	162773001	1895	1895	1895	1895	0
191	20230809	154800	162773001	1895	1895	1895	1895	0
192	20230809	154700	162773001	1895	1895	1895	1895	0
193	20230809	154600	162773001	1895	1895	1895	1895	0
194	20230809	154500	162773001	1895	1895	1895	1895	0
195	20230809	154400	162773001	1895	1895	1895	1895	0
196	20230809	154300	162773001	1895	1895	1895	1895	0
197	20230809	154200	162773001	1895	1895	1895	1895	0
198	20230809	154100	162773001	1895	1895	1895	1895	0
199	20230809	154000	162773001	1895	1895	1895	1895	0
200	20230809	153900	162773001	1895	1895	1895	1895	0
201	20230809	153800	162773001	1895	1895	1895	1895	0
202	20230809	153700	162773001	1895	1895	1895	1895	0
203	20230809	153600	162773001	1895	1895	1895	1895	0
204	20230809	153500	162773001	1895	1895	1895	1895	0
205	20230809	153400	162773001	1895	1895	1895	1895	0
206	20230809	153300	162773001	1895	1895	1895	1895	0
207	20230809	153200	162773001	1895	1895	1895	1895	0
208	20230809	153100	162773001	1895	1895	1895	1895	0
209	20230809	153000	162773001	1895	1895	1895	1895	710
210	20230809	152900	161427551	1875	1875	1875	1875	0
211	20230809	152800	161427551	1875	1875	1875	1875	0
212	20230809	152700	161427551	1875	1875	1875	1875	0
213	20230809	152600	161427551	1875	1875	1875	1875	0
214	20230809	152500	161427551	1875	1875	1875	1875	0
215	20230809	152400	161427551	1875	1875	1875	1875	0
216	20230809	152300	161427551	1875	1875	1875	1875	0
217	20230809	152200	161427551	1875	1875	1875	1875	0
218	20230809	152100	161427551	1875	1875	1875	1875	0
219	20230809	152000	161427551	1875	1875	1875	1875	0
220	20230809	151900	161427551	1875	1893	1894	1875	2294
221	20230809	151800	157117335	1892	1888	1892	1888	3250
222	20230809	151700	150972465	1887	1886	1887	1886	56
223	20230809	151600	150866848	1885	1883	1885	1883	256
224	20230809	151500	150384570	1882	1882	1882	1882	110
225	20230809	151400	150177550	1882	1882	1882	1882	0
226	20230809	151300	150177550	1882	1882	1882	1882	0
227	20230809	151200	150177550	1882	1882	1882	1882	0
228	20230809	151100	150177550	1882	1881	1882	1881	1107
229	20230809	151000	148094177	1875	1875	1875	1875	0
230	20230809	150900	148094177	1875	1875	1875	1875	221
231	20230809	150800	147679802	1882	1882	1882	1882	0
232	20230809	150700	147679802	1882	1882	1882	1882	1
233	20230809	150600	147677920	1875	1875	1875	1875	265
234	20230809	150500	147181045	1875	1875	1875	1875	1
235	20230809	150400	147179170	1874	1874	1874	1874	0
236	20230809	150300	147179170	1874	1874	1874	1874	1
237	20230809	150200	147177296	1883	1881	1883	1881	250
238	20230809	150100	146706676	1883	1883	1883	1883	0
239	20230809	150000	146706676	1883	1880	1883	1880	100
240	20230809	145900	146518526	1884	1884	1884	1884	0
241	20230809	145800	146518526	1884	1884	1884	1884	1
242	20230809	145700	146516642	1874	1874	1874	1874	75
243	20230809	145600	146376092	1874	1873	1874	1873	227
244	20230809	145500	145950808	1850	1873	1873	1850	4000
245	20230809	145400	138532293	1873	1874	1874	1873	381
246	20230809	145300	137818644	1874	1874	1874	1874	1
247	20230809	145200	137816770	1873	1873	1873	1873	0
248	20230809	145100	137816770	1873	1870	1890	1870	4007
249	20230809	145000	130266008	1865	1865	1865	1865	1000
250	20230809	144900	128401008	1865	1865	1865	1865	1000
251	20230809	144800	126536008	1863	1863	1863	1863	0
252	20230809	144700	126536008	1863	1875	1875	1863	1000
253	20230809	144600	124668429	1880	1880	1880	1880	0
254	20230809	144500	124668429	1880	1880	1880	1880	0
255	20230809	144400	124668429	1880	1880	1880	1880	5
256	20230809	144300	124659029	1875	1875	1875	1875	0
257	20230809	144200	124659029	1875	1875	1875	1875	0
258	20230809	144100	124659029	1875	1875	1875	1875	0
259	20230809	144000	124659029	1875	1875	1875	1875	0
260	20230809	143900	124659029	1875	1875	1875	1875	0
261	20230809	143800	124659029	1875	1875	1875	1875	0
262	20230809	143700	124659029	1875	1875	1875	1875	0
263	20230809	143600	124659029	1875	1875	1875	1875	0
264	20230809	143500	124659029	1875	1875	1875	1875	40
265	20230809	143400	124584029	1885	1885	1885	1885	20
266	20230809	143300	124546329	1885	1885	1885	1885	0
267	20230809	143200	124546329	1885	1885	1885	1885	0
268	20230809	143100	124546329	1885	1885	1885	1885	2
269	20230809	143000	124542559	1887	1887	1887	1887	0
270	20230809	142900	124542559	1887	1887	1887	1887	0
271	20230809	142800	124542559	1887	1887	1887	1887	0
272	20230809	142700	124542559	1887	1887	1887	1887	0
273	20230809	142600	124542559	1887	1886	1887	1886	27
274	20230809	142500	124491635	1886	1886	1886	1886	6
275	20230809	142400	124480319	1871	1871	1871	1871	0
276	20230809	142300	124480319	1871	1871	1871	1871	11
277	20230809	142200	124459738	1887	1887	1887	1887	0
278	20230809	142100	124459738	1887	1876	1887	1876	50
279	20230809	142000	124365447	1870	1870	1870	1870	0
280	20230809	141900	124365447	1870	1870	1870	1870	0
281	20230809	141800	124365447	1870	1870	1870	1870	0
282	20230809	141700	124365447	1870	1870	1870	1870	0
283	20230809	141600	124365447	1870	1870	1870	1870	0
284	20230809	141500	124365447	1870	1870	1870	1870	0
285	20230809	141400	124365447	1870	1870	1870	1870	0
286	20230809	141300	124365447	1870	1870	1870	1870	0
287	20230809	141200	124365447	1870	1872	1872	1870	174
288	20230809	141100	124039871	1876	1876	1876	1876	0
289	20230809	141000	124039871	1876	1876	1876	1876	0
290	20230809	140900	124039871	1876	1876	1876	1876	0
291	20230809	140800	124039871	1876	1876	1876	1876	0
292	20230809	140700	124039871	1876	1876	1876	1876	22
293	20230809	140600	123998599	1878	1878	1878	1878	0
294	20230809	140500	123998599	1878	1878	1878	1878	0
295	20230809	140400	123998599	1878	1878	1878	1878	0
296	20230809	140300	123998599	1878	1878	1878	1878	2
297	20230809	140200	123994843	1878	1878	1878	1878	0
298	20230809	140100	123994843	1878	1878	1878	1878	3
299	20230809	140000	123989209	1891	1891	1891	1891	0
300	20230809	135900	123989209	1891	1891	1891	1891	0
301	20230809	135800	123989209	1891	1891	1891	1891	0
302	20230809	135700	123989209	1891	1891	1891	1891	0
303	20230809	135600	123989209	1891	1891	1891	1891	30
304	20230809	135500	123932479	1891	1891	1891	1891	10
305	20230809	135400	123913569	1894	1894	1894	1894	0
306	20230809	135300	123913569	1894	1894	1894	1894	0
307	20230809	135200	123913569	1894	1894	1894	1894	0
308	20230809	135100	123913569	1894	1894	1894	1894	0
309	20230809	135000	123913569	1894	1894	1894	1894	0
310	20230809	134900	123913569	1894	1894	1894	1894	0
311	20230809	134800	123913569	1894	1894	1894	1894	0
312	20230809	134700	123913569	1894	1894	1894	1894	30
313	20230809	134600	123856749	1895	1895	1895	1895	50
314	20230809	134500	123761999	1896	1896	1896	1896	0
315	20230809	134400	123761999	1896	1896	1896	1896	100
316	20230809	134300	123572399	1897	1897	1897	1897	0
317	20230809	134200	123572399	1897	1897	1897	1897	0
318	20230809	134100	123572399	1897	1897	1897	1897	0
319	20230809	134000	123572399	1897	1897	1897	1897	0
320	20230809	133900	123572399	1897	1897	1897	1897	0
321	20230809	133800	123572399	1897	1897	1897	1897	0
322	20230809	133700	123572399	1897	1897	1897	1897	0
323	20230809	133600	123572399	1897	1897	1897	1897	0
324	20230809	133500	123572399	1897	1897	1897	1897	0
325	20230809	133400	123572399	1897	1897	1897	1897	1
326	20230809	133300	123570502	1899	1899	1899	1899	0
327	20230809	133200	123570502	1899	1899	1899	1899	0
328	20230809	133100	123570502	1899	1899	1899	1899	0
329	20230809	133000	123570502	1899	1898	1899	1898	500
330	20230809	132900	122621306	1877	1877	1877	1877	0
331	20230809	132800	122621306	1877	1877	1877	1877	0
332	20230809	132700	122621306	1877	1877	1877	1877	0
333	20230809	132600	122621306	1877	1877	1877	1877	4
334	20230809	132500	122613798	1901	1901	1901	1901	0
335	20230809	132400	122613798	1901	1901	1901	1901	0
336	20230809	132300	122613798	1901	1901	1901	1901	0
337	20230809	132200	122613798	1901	1901	1901	1901	0
338	20230809	132100	122613798	1901	1901	1901	1901	0
339	20230809	132000	122613798	1901	1901	1901	1901	0
340	20230809	131900	122613798	1901	1901	1901	1901	0
341	20230809	131800	122613798	1901	1901	1901	1901	3
342	20230809	131700	122608095	1901	1890	1902	1890	356
343	20230809	131600	121933354	1900	1891	1900	1891	1911
344	20230809	131500	118307732	1891	1864	1891	1864	6355
345	20230809	131400	106382228	1866	1859	1866	1850	8711
346	20230809	131300	90246685	1870	1856	1870	1856	1721
347	20230809	131200	87042410	1851	1862	1862	1851	1000
348	20230809	131100	85184120	1866	1866	1866	1866	0
349	20230809	131000	85184120	1866	1866	1866	1866	0
350	20230809	130900	85184120	1866	1866	1866	1866	0
351	20230809	130800	85184120	1866	1866	1866	1866	0
352	20230809	130700	85184120	1866	1866	1866	1866	0
353	20230809	130600	85184120	1866	1866	1866	1866	0
354	20230809	130500	85184120	1866	1866	1866	1866	0
355	20230809	130400	85184120	1866	1866	1866	1866	9
356	20230809	130300	85167326	1866	1866	1866	1866	0
357	20230809	130200	85167326	1866	1866	1866	1866	0
358	20230809	130100	85167326	1866	1866	1866	1866	0
359	20230809	130000	85167326	1866	1865	1866	1865	224
360	20230809	125900	84749403	1865	1865	1865	1865	0
361	20230809	125800	84749403	1865	1865	1865	1865	0
362	20230809	125700	84749403	1865	1865	1865	1865	0
363	20230809	125600	84749403	1865	1865	1865	1865	3
364	20230809	125500	84743808	1864	1864	1864	1864	0
365	20230809	125400	84743808	1864	1864	1864	1864	0
366	20230809	125300	84743808	1864	1864	1864	1864	100
367	20230809	125200	84557408	1864	1864	1864	1864	0
368	20230809	125100	84557408	1864	1864	1864	1864	0
369	20230809	125000	84557408	1864	1864	1864	1864	0
370	20230809	124900	84557408	1864	1864	1864	1864	2
371	20230809	124800	84553680	1868	1868	1868	1868	0
372	20230809	124700	84553680	1868	1868	1868	1868	0
373	20230809	124600	84553680	1868	1868	1868	1868	0
374	20230809	124500	84553680	1868	1868	1868	1868	48
375	20230809	124400	84464016	1868	1868	1868	1868	25
376	20230809	124300	84417316	1867	1867	1867	1867	0
377	20230809	124200	84417316	1867	1867	1867	1867	0
378	20230809	124100	84417316	1867	1867	1867	1867	0
379	20230809	124000	84417316	1867	1867	1867	1867	0
380	20230809	123900	84417316	1867	1867	1867	1867	0
381	20230809	123800	84417316	1867	1867	1867	1867	0
382	20230809	123700	84417316	1867	1867	1867	1867	0
383	20230809	123600	84417316	1867	1867	1867	1867	1
384	20230809	123500	84415449	1866	1866	1866	1866	0
385	20230809	123400	84415449	1866	1866	1866	1866	0
386	20230809	123300	84415449	1866	1866	1866	1866	0
387	20230809	123200	84415449	1866	1866	1866	1866	0
388	20230809	123100	84415449	1866	1866	1866	1866	1
389	20230809	123000	84413583	1865	1865	1865	1865	0
390	20230809	122900	84413583	1865	1865	1865	1865	0
391	20230809	122800	84413583	1865	1865	1865	1865	0
392	20230809	122700	84413583	1865	1865	1865	1865	0
393	20230809	122600	84413583	1865	1865	1865	1865	0
394	20230809	122500	84413583	1865	1865	1865	1865	305
395	20230809	122400	83844758	1865	1865	1865	1865	0
396	20230809	122300	83844758	1865	1865	1865	1865	0
397	20230809	122200	83844758	1865	1865	1865	1865	0
398	20230809	122100	83844758	1865	1865	1865	1865	0
399	20230809	122000	83844758	1865	1865	1865	1865	0
400	20230809	121900	83844758	1865	1865	1865	1865	20
401	20230809	121800	83807458	1865	1865	1865	1865	33
402	20230809	121700	83745913	1865	1865	1865	1865	100
403	20230809	121600	83559413	1867	1867	1867	1867	0
404	20230809	121500	83559413	1867	1867	1867	1867	67
405	20230809	121400	83434324	1867	1867	1867	1867	100
406	20230809	121300	83247624	1867	1867	1867	1867	0
407	20230809	121200	83247624	1867	1867	1867	1867	0
408	20230809	121100	83247624	1867	1867	1867	1867	0
409	20230809	121000	83247624	1867	1867	1867	1867	0
410	20230809	120900	83247624	1867	1867	1867	1867	0
411	20230809	120800	83247624	1867	1867	1867	1867	0
412	20230809	120700	83247624	1867	1867	1867	1867	0
413	20230809	120600	83247624	1867	1865	1867	1865	538
414	20230809	120500	82243443	1865	1865	1865	1865	30
415	20230809	120400	82187493	1866	1866	1866	1866	0
416	20230809	120300	82187493	1866	1862	1866	1862	806
417	20230809	120200	80685145	1862	1862	1862	1862	142
418	20230809	120100	80420741	1861	1861	1861	1861	10
419	20230809	120000	80402131	1861	1861	1861	1861	0
420	20230809	115900	80402131	1861	1861	1861	1861	0
421	20230809	115800	80402131	1861	1861	1861	1861	25
422	20230809	115700	80355606	1861	1861	1861	1861	0
423	20230809	115600	80355606	1861	1861	1861	1861	200
424	20230809	115500	79983406	1860	1860	1860	1860	0
425	20230809	115400	79983406	1860	1860	1860	1860	0
426	20230809	115300	79983406	1860	1860	1860	1860	201
427	20230809	115200	79609546	1859	1859	1859	1859	0
428	20230809	115100	79609546	1859	1859	1859	1859	0
429	20230809	115000	79609546	1859	1859	1859	1859	110
430	20230809	114900	79405056	1858	1858	1858	1858	170
431	20230809	114800	79089196	1857	1857	1857	1857	0
432	20230809	114700	79089196	1857	1855	1857	1855	361
433	20230809	114600	78419194	1854	1854	1854	1854	0
434	20230809	114500	78419194	1854	1854	1854	1854	0
435	20230809	114400	78419194	1854	1854	1854	1854	0
436	20230809	114300	78419194	1854	1854	1854	1854	190
437	20230809	114200	78066934	1854	1854	1854	1854	0
438	20230809	114100	78066934	1854	1854	1854	1854	0
439	20230809	114000	78066934	1854	1854	1854	1854	10
440	20230809	113900	78048394	1841	1841	1841	1841	0
441	20230809	113800	78048394	1841	1841	1841	1841	0
442	20230809	113700	78048394	1841	1841	1841	1841	0
443	20230809	113600	78048394	1841	1850	1850	1841	300
444	20230809	113500	77494720	1855	1855	1855	1855	0
445	20230809	113400	77494720	1855	1855	1855	1855	20
446	20230809	113300	77457620	1855	1855	1855	1855	50
447	20230809	113200	77364870	1855	1855	1855	1855	0
448	20230809	113100	77364870	1855	1855	1855	1855	1
449	20230809	113000	77363015	1855	1855	1855	1855	0
450	20230809	112900	77363015	1855	1855	1855	1855	5
451	20230809	112800	77353740	1855	1855	1855	1855	0
452	20230809	112700	77353740	1855	1855	1855	1855	0
453	20230809	112600	77353740	1855	1855	1855	1855	0
454	20230809	112500	77353740	1855	1855	1855	1855	1
455	20230809	112400	77351885	1855	1855	1855	1855	0
456	20230809	112300	77351885	1855	1855	1855	1855	0
457	20230809	112200	77351885	1855	1855	1855	1855	0
458	20230809	112100	77351885	1855	1855	1855	1855	0
459	20230809	112000	77351885	1855	1855	1855	1855	0
460	20230809	111900	77351885	1855	1855	1855	1855	0
461	20230809	111800	77351885	1855	1855	1855	1855	0
462	20230809	111700	77351885	1855	1855	1855	1855	0
463	20230809	111600	77351885	1855	1854	1855	1854	441
464	20230809	111500	76534170	1853	1853	1853	1853	0
465	20230809	111400	76534170	1853	1853	1853	1853	0
466	20230809	111300	76534170	1853	1853	1853	1853	100
467	20230809	111200	76348870	1853	1850	1853	1850	407
468	20230809	111100	75595130	1850	1850	1850	1850	0
469	20230809	111000	75595130	1850	1850	1850	1850	0
470	20230809	110900	75595130	1850	1850	1850	1850	0
471	20230809	110800	75595130	1850	1850	1850	1850	0
472	20230809	110700	75595130	1850	1850	1850	1850	0
473	20230809	110600	75595130	1850	1850	1850	1850	0
474	20230809	110500	75595130	1850	1850	1850	1850	0
475	20230809	110400	75595130	1850	1850	1850	1850	10
476	20230809	110300	75576630	1850	1850	1850	1850	0
477	20230809	110200	75576630	1850	1850	1850	1850	0
478	20230809	110100	75576630	1850	1850	1850	1850	0
479	20230809	110000	75576630	1850	1850	1850	1850	0
480	20230809	105900	75576630	1850	1850	1850	1850	230
481	20230809	105800	75151130	1850	1850	1850	1850	0
482	20230809	105700	75151130	1850	1850	1850	1850	0
483	20230809	105600	75151130	1850	1850	1850	1850	0
484	20230809	105500	75151130	1850	1850	1850	1850	0
485	20230809	105400	75151130	1850	1850	1850	1850	1
486	20230809	105300	75149280	1850	1850	1850	1850	3
487	20230809	105200	75143730	1851	1850	1851	1850	30
488	20230809	105100	75088210	1851	1851	1851	1851	54
489	20230809	105000	74988256	1850	1850	1850	1850	220
490	20230809	104900	74581256	1850	1850	1850	1850	337
491	20230809	104800	73957806	1849	1849	1849	1849	0
492	20230809	104700	73957806	1849	1849	1849	1849	0
493	20230809	104600	73957806	1849	1849	1849	1849	0
494	20230809	104500	73957806	1849	1850	1850	1849	94
495	20230809	104400	73783995	1849	1849	1849	1849	0
496	20230809	104300	73783995	1849	1849	1849	1849	3
497	20230809	104200	73778448	1849	1849	1849	1849	8
498	20230809	104100	73763656	1849	1849	1849	1849	1
499	20230809	104000	73761807	1845	1845	1845	1845	0
500	20230809	103900	73761807	1845	1845	1845	1845	0
501	20230809	103800	73761807	1845	1845	1845	1845	0
502	20230809	103700	73761807	1845	1846	1846	1845	10
503	20230809	103600	73743353	1849	1849	1849	1849	0
504	20230809	103500	73743353	1849	1849	1849	1849	0
505	20230809	103400	73743353	1849	1849	1849	1849	0
506	20230809	103300	73743353	1849	1849	1849	1849	0
507	20230809	103200	73743353	1849	1849	1849	1849	0
508	20230809	103100	73743353	1849	1849	1849	1849	4
509	20230809	103000	73735957	1850	1850	1850	1850	1
510	20230809	102900	73734107	1838	1838	1838	1838	21
511	20230809	102800	73695509	1838	1838	1838	1838	1
512	20230809	102700	73693671	1838	1839	1839	1838	1000
513	20230809	102600	71855146	1838	1838	1838	1838	0
514	20230809	102500	71855146	1838	1838	1838	1838	0
515	20230809	102400	71855146	1838	1838	1838	1838	0
516	20230809	102300	71855146	1838	1838	1838	1838	0
517	20230809	102200	71855146	1838	1844	1844	1838	200
518	20230809	102100	71487513	1844	1844	1844	1844	200
519	20230809	102000	71118713	1843	1843	1843	1843	0
520	20230809	101900	71118713	1843	1843	1843	1843	0
521	20230809	101800	71118713	1843	1843	1843	1843	0
522	20230809	101700	71118713	1843	1843	1843	1843	0
523	20230809	101600	71118713	1843	1843	1843	1843	0
524	20230809	101500	71118713	1843	1852	1852	1843	301
525	20230809	101400	70563961	1848	1848	1848	1848	75
526	20230809	101300	70425361	1848	1844	1848	1844	485
527	20230809	101200	69529160	1844	1844	1844	1844	0
528	20230809	101100	69529160	1844	1844	1844	1844	0
529	20230809	101000	69529160	1844	1844	1844	1844	0
530	20230809	100900	69529160	1844	1844	1844	1844	0
531	20230809	100800	69529160	1844	1844	1844	1844	47
532	20230809	100700	69442492	1845	1845	1845	1845	0
533	20230809	100600	69442492	1845	1845	1845	1845	77
534	20230809	100500	69300427	1844	1844	1844	1844	25
535	20230809	100400	69254327	1844	1838	1844	1838	6
536	20230809	100300	69243293	1844	1840	1844	1837	1002
537	20230809	100200	67401105	1845	1845	1845	1845	1
538	20230809	100100	67399260	1837	1837	1837	1837	0
539	20230809	100000	67399260	1837	1837	1837	1837	0
540	20230809	095900	67399260	1837	1837	1837	1837	24
541	20230809	095800	67355172	1837	1837	1837	1837	7192
542	20230809	095700	54143468	1837	1837	1837	1837	5308
543	20230809	095600	44392672	1837	1837	1837	1837	0
544	20230809	095500	44392672	1837	1837	1837	1837	0
545	20230809	095400	44392672	1837	1840	1840	1837	1617
546	20230809	095300	41418309	1840	1840	1840	1840	38
547	20230809	095200	41348389	1840	1840	1840	1840	0
548	20230809	095100	41348389	1840	1840	1840	1840	4
549	20230809	095000	41341029	1840	1840	1840	1840	1163
550	20230809	094900	39201109	1837	1849	1849	1837	1000
551	20230809	094800	37360244	1850	1850	1850	1850	10
552	20230809	094700	37341744	1851	1851	1851	1851	10
553	20230809	094600	37323234	1857	1857	1857	1857	0
554	20230809	094500	37323234	1857	1859	1859	1857	27
555	20230809	094400	37273093	1845	1845	1845	1845	0
556	20230809	094300	37273093	1845	1845	1845	1845	0
557	20230809	094200	37273093	1845	1845	1845	1845	0
558	20230809	094100	37273093	1845	1845	1845	1845	0
559	20230809	094000	37273093	1845	1845	1845	1845	0
560	20230809	093900	37273093	1845	1847	1847	1845	1240
561	20230809	093800	34984385	1846	1845	1846	1845	668
562	20230809	093700	33751916	1845	1845	1845	1845	21
563	20230809	093600	33713171	1846	1846	1846	1846	0
564	20230809	093500	33713171	1846	1846	1846	1846	0
565	20230809	093400	33713171	1846	1846	1846	1846	0
566	20230809	093300	33713171	1846	1846	1846	1846	1
567	20230809	093200	33711325	1846	1846	1846	1846	0
568	20230809	093100	33711325	1846	1846	1846	1846	1
569	20230809	093000	33709479	1837	1837	1837	1837	0
570	20230809	092900	33709479	1837	1837	1837	1837	0
571	20230809	092800	33709479	1837	1847	1847	1837	313
572	20230809	092700	33134154	1849	1851	1851	1849	43
573	20230809	092600	33054607	1850	1850	1850	1850	12
574	20230809	092500	33032407	1850	1850	1850	1850	300
575	20230809	092400	32477407	1850	1853	1853	1850	90
576	20230809	092300	32310788	1855	1855	1855	1855	0
577	20230809	092200	32310788	1855	1856	1856	1855	45
578	20230809	092100	32227288	1865	1865	1865	1865	1
579	20230809	092000	32225423	1865	1865	1865	1865	56
580	20230809	091900	32120983	1862	1862	1862	1862	0
581	20230809	091800	32120983	1862	1862	1862	1862	150
582	20230809	091700	31841683	1867	1852	1867	1852	627
583	20230809	091600	30680464	1867	1889	1889	1858	172
584	20230809	091500	30360538	1850	1846	1850	1846	4953
585	20230809	091400	21198680	1846	1843	1846	1843	1854
586	20230809	091300	17779527	1843	1841	1843	1841	78
587	20230809	091200	17635927	1841	1841	1841	1841	68
588	20230809	091100	17510739	1841	1840	1841	1840	421
589	20230809	091000	16735960	1840	1840	1840	1840	96
590	20230809	090900	16559320	1841	1841	1841	1841	1
591	20230809	090800	16557479	1839	1839	1839	1839	87
592	20230809	090700	16397486	1842	1840	1842	1840	1262
593	20230809	090600	14073338	1840	1840	1840	1839	173
594	20230809	090500	13755121	1838	1831	1838	1831	778
595	20230809	090400	12327198	1827	1809	1827	1809	1154
596	20230809	090300	10230896	1807	1835	1835	1807	502
597	20230809	090200	9322002	1838	1838	1838	1838	0
598	20230809	090100	9322002	1838	1827	1838	1827	471
599	20230809	090000	8460374	1807	1807	1807	1807	4682