KissMeData/123010/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	195300	657262945	1845	1845	1845	1845	4901
3	20230809	195200	657262945	1845	1845	1845	1845	0
4	20230809	195100	657262945	1845	1845	1845	1845	0
5	20230809	195000	657262945	1845	1845	1845	1845	0
6	20230809	194900	657262945	1845	1845	1845	1845	0
7	20230809	194800	657262945	1845	1845	1845	1845	0
8	20230809	194700	657262945	1845	1845	1845	1845	0
9	20230809	194600	657262945	1845	1845	1845	1845	0
10	20230809	194500	657262945	1845	1845	1845	1845	0
11	20230809	194400	657262945	1845	1845	1845	1845	0
12	20230809	194300	657262945	1845	1845	1845	1845	0
13	20230809	194200	657262945	1845	1845	1845	1845	0
14	20230809	194100	657262945	1845	1845	1845	1845	0
15	20230809	194000	657262945	1845	1845	1845	1845	0
16	20230809	193900	657262945	1845	1845	1845	1845	0
17	20230809	193800	657262945	1845	1845	1845	1845	0
18	20230809	193700	657262945	1845	1845	1845	1845	0
19	20230809	193600	657262945	1845	1845	1845	1845	0
20	20230809	193500	657262945	1845	1845	1845	1845	0
21	20230809	193400	657262945	1845	1845	1845	1845	0
22	20230809	193300	657262945	1845	1845	1845	1845	0
23	20230809	193200	657262945	1845	1845	1845	1845	0
24	20230809	193100	657262945	1845	1845	1845	1845	0
25	20230809	193000	657262945	1845	1845	1845	1845	0
26	20230809	192900	657262945	1845	1845	1845	1845	0
27	20230809	192800	657262945	1845	1845	1845	1845	0
28	20230809	192700	657262945	1845	1845	1845	1845	0
29	20230809	192600	657262945	1845	1845	1845	1845	0
30	20230809	192500	657262945	1845	1845	1845	1845	0
31	20230809	192400	657262945	1845	1845	1845	1845	0
32	20230809	192300	657262945	1845	1845	1845	1845	4901
33	20230809	192200	657262945	1845	1845	1845	1845	0
34	20230809	192100	657262945	1845	1845	1845	1845	0
35	20230809	192000	657262945	1845	1845	1845	1845	0
36	20230809	191900	657262945	1845	1845	1845	1845	0
37	20230809	191800	657262945	1845	1845	1845	1845	0
38	20230809	191700	657262945	1845	1845	1845	1845	0
39	20230809	191600	657262945	1845	1845	1845	1845	0
40	20230809	191500	657262945	1845	1845	1845	1845	0
41	20230809	191400	657262945	1845	1845	1845	1845	0
42	20230809	191300	657262945	1845	1845	1845	1845	0
43	20230809	191200	657262945	1845	1845	1845	1845	0
44	20230809	191100	657262945	1845	1845	1845	1845	0
45	20230809	191000	657262945	1845	1845	1845	1845	0
46	20230809	190900	657262945	1845	1845	1845	1845	0
47	20230809	190800	657262945	1845	1845	1845	1845	0
48	20230809	190700	657262945	1845	1845	1845	1845	0
49	20230809	190600	657262945	1845	1845	1845	1845	0
50	20230809	190500	657262945	1845	1845	1845	1845	0
51	20230809	190400	657262945	1845	1845	1845	1845	0
52	20230809	190300	657262945	1845	1845	1845	1845	0
53	20230809	190200	657262945	1845	1845	1845	1845	0
54	20230809	190100	657262945	1845	1845	1845	1845	0
55	20230809	190000	657262945	1845	1845	1845	1845	0
56	20230809	185900	657262945	1845	1845	1845	1845	0
57	20230809	185800	657262945	1845	1845	1845	1845	0
58	20230809	185700	657262945	1845	1845	1845	1845	0
59	20230809	185600	657262945	1845	1845	1845	1845	0
60	20230809	185500	657262945	1845	1845	1845	1845	0
61	20230809	185400	657262945	1845	1845	1845	1845	0
62	20230809	185300	657262945	1845	1845	1845	1845	4901
63	20230809	185200	657262945	1845	1845	1845	1845	0
64	20230809	185100	657262945	1845	1845	1845	1845	0
65	20230809	185000	657262945	1845	1845	1845	1845	0
66	20230809	184900	657262945	1845	1845	1845	1845	0
67	20230809	184800	657262945	1845	1845	1845	1845	0
68	20230809	184700	657262945	1845	1845	1845	1845	0
69	20230809	184600	657262945	1845	1845	1845	1845	0
70	20230809	184500	657262945	1845	1845	1845	1845	0
71	20230809	184400	657262945	1845	1845	1845	1845	0
72	20230809	184300	657262945	1845	1845	1845	1845	0
73	20230809	184200	657262945	1845	1845	1845	1845	0
74	20230809	184100	657262945	1845	1845	1845	1845	0
75	20230809	184000	657262945	1845	1845	1845	1845	0
76	20230809	183900	657262945	1845	1845	1845	1845	0
77	20230809	183800	657262945	1845	1845	1845	1845	0
78	20230809	183700	657262945	1845	1845	1845	1845	0
79	20230809	183600	657262945	1845	1845	1845	1845	0
80	20230809	183500	657262945	1845	1845	1845	1845	0
81	20230809	183400	657262945	1845	1845	1845	1845	0
82	20230809	183300	657262945	1845	1845	1845	1845	0
83	20230809	183200	657262945	1845	1845	1845	1845	0
84	20230809	183100	657262945	1845	1845	1845	1845	0
85	20230809	183000	657262945	1845	1845	1845	1845	0
86	20230809	182900	657262945	1845	1845	1845	1845	0
87	20230809	182800	657262945	1845	1845	1845	1845	0
88	20230809	182700	657262945	1845	1845	1845	1845	0
89	20230809	182600	657262945	1845	1845	1845	1845	0
90	20230809	182500	657262945	1845	1845	1845	1845	0
91	20230809	182400	657262945	1845	1845	1845	1845	0
92	20230809	182300	657262945	1845	1845	1845	1845	4901
93	20230809	182200	657262945	1845	1845	1845	1845	0
94	20230809	182100	657262945	1845	1845	1845	1845	0
95	20230809	182000	657262945	1845	1845	1845	1845	0
96	20230809	181900	657262945	1845	1845	1845	1845	0
97	20230809	181800	657262945	1845	1845	1845	1845	0
98	20230809	181700	657262945	1845	1845	1845	1845	0
99	20230809	181600	657262945	1845	1845	1845	1845	0
100	20230809	181500	657262945	1845	1845	1845	1845	0
101	20230809	181400	657262945	1845	1845	1845	1845	0
102	20230809	181300	657262945	1845	1845	1845	1845	0
103	20230809	181200	657262945	1845	1845	1845	1845	0
104	20230809	181100	657262945	1845	1845	1845	1845	0
105	20230809	181000	657262945	1845	1845	1845	1845	0
106	20230809	180900	657262945	1845	1845	1845	1845	0
107	20230809	180800	657262945	1845	1845	1845	1845	0
108	20230809	180700	657262945	1845	1845	1845	1845	0
109	20230809	180600	657262945	1845	1845	1845	1845	0
110	20230809	180500	657262945	1845	1845	1845	1845	0
111	20230809	180400	657262945	1845	1845	1845	1845	0
112	20230809	180300	657262945	1845	1845	1845	1845	0
113	20230809	180200	657262945	1845	1845	1845	1845	0
114	20230809	180100	657262945	1845	1845	1845	1845	0
115	20230809	180000	657262945	1845	1845	1845	1845	0
116	20230809	175900	657262945	1845	1845	1845	1845	0
117	20230809	175800	657262945	1845	1845	1845	1845	0
118	20230809	175700	657262945	1845	1845	1845	1845	0
119	20230809	175600	657262945	1845	1845	1845	1845	0
120	20230809	175500	657262945	1845	1845	1845	1845	0
121	20230809	175400	657262945	1845	1845	1845	1845	0
122	20230809	175300	657262945	1845	1845	1845	1845	4901
123	20230809	175200	657262945	1845	1845	1845	1845	0
124	20230809	175100	657262945	1845	1845	1845	1845	0
125	20230809	175000	657262945	1845	1845	1845	1845	0
126	20230809	174900	657262945	1845	1845	1845	1845	0
127	20230809	174800	657262945	1845	1845	1845	1845	0
128	20230809	174700	657262945	1845	1845	1845	1845	0
129	20230809	174600	657262945	1845	1845	1845	1845	0
130	20230809	174500	657262945	1845	1845	1845	1845	0
131	20230809	174400	657262945	1845	1845	1845	1845	0
132	20230809	174300	657262945	1845	1845	1845	1845	0
133	20230809	174200	657262945	1845	1845	1845	1845	0
134	20230809	174100	657262945	1845	1845	1845	1845	0
135	20230809	174000	657262945	1845	1845	1845	1845	0
136	20230809	173900	657262945	1845	1845	1845	1845	0
137	20230809	173800	657262945	1845	1845	1845	1845	0
138	20230809	173700	657262945	1845	1845	1845	1845	0
139	20230809	173600	657262945	1845	1845	1845	1845	0
140	20230809	173500	657262945	1845	1845	1845	1845	0
141	20230809	173400	657262945	1845	1845	1845	1845	0
142	20230809	173300	657262945	1845	1845	1845	1845	0
143	20230809	173200	657262945	1845	1845	1845	1845	0
144	20230809	173100	657262945	1845	1845	1845	1845	0
145	20230809	173000	657262945	1845	1845	1845	1845	0
146	20230809	172900	657262945	1845	1845	1845	1845	0
147	20230809	172800	657262945	1845	1845	1845	1845	0
148	20230809	172700	657262945	1845	1845	1845	1845	0
149	20230809	172600	657262945	1845	1845	1845	1845	0
150	20230809	172500	657262945	1845	1845	1845	1845	0
151	20230809	172400	657262945	1845	1845	1845	1845	0
152	20230809	172300	657262945	1845	1845	1845	1845	4901
153	20230809	172200	657262945	1845	1845	1845	1845	0
154	20230809	172100	657262945	1845	1845	1845	1845	0
155	20230809	172000	657262945	1845	1845	1845	1845	0
156	20230809	171900	657262945	1845	1845	1845	1845	0
157	20230809	171800	657262945	1845	1845	1845	1845	0
158	20230809	171700	657262945	1845	1845	1845	1845	0
159	20230809	171600	657262945	1845	1845	1845	1845	0
160	20230809	171500	657262945	1845	1845	1845	1845	0
161	20230809	171400	657262945	1845	1845	1845	1845	0
162	20230809	171300	657262945	1845	1845	1845	1845	0
163	20230809	171200	657262945	1845	1845	1845	1845	0
164	20230809	171100	657262945	1845	1845	1845	1845	0
165	20230809	171000	657262945	1845	1845	1845	1845	0
166	20230809	170900	657262945	1845	1845	1845	1845	0
167	20230809	170800	657262945	1845	1845	1845	1845	0
168	20230809	170700	657262945	1845	1845	1845	1845	0
169	20230809	170600	657262945	1845	1845	1845	1845	0
170	20230809	170500	657262945	1845	1845	1845	1845	0
171	20230809	170400	657262945	1845	1845	1845	1845	0
172	20230809	170300	657262945	1845	1845	1845	1845	0
173	20230809	170200	657262945	1845	1845	1845	1845	0
174	20230809	170100	657262945	1845	1845	1845	1845	0
175	20230809	170000	657262945	1845	1845	1845	1845	0
176	20230809	165900	657262945	1845	1845	1845	1845	0
177	20230809	165800	657262945	1845	1845	1845	1845	0
178	20230809	165700	657262945	1845	1845	1845	1845	0
179	20230809	165600	657262945	1845	1845	1845	1845	0
180	20230809	165500	657262945	1845	1845	1845	1845	0
181	20230809	165400	657262945	1845	1845	1845	1845	0
182	20230809	165300	657262945	1845	1845	1845	1845	4901
183	20230809	165200	657262945	1845	1845	1845	1845	0
184	20230809	165100	657262945	1845	1845	1845	1845	0
185	20230809	165000	657262945	1845	1845	1845	1845	0
186	20230809	164900	657262945	1845	1845	1845	1845	0
187	20230809	164800	657262945	1845	1845	1845	1845	0
188	20230809	164700	657262945	1845	1845	1845	1845	0
189	20230809	164600	657262945	1845	1845	1845	1845	0
190	20230809	164500	657262945	1845	1845	1845	1845	0
191	20230809	164400	657262945	1845	1845	1845	1845	0
192	20230809	164300	657262945	1845	1845	1845	1845	0
193	20230809	164200	657262945	1845	1845	1845	1845	0
194	20230809	164100	657262945	1845	1845	1845	1845	0
195	20230809	164000	657262945	1845	1845	1845	1845	0
196	20230809	163900	657262945	1845	1845	1845	1845	0
197	20230809	163800	657262945	1845	1845	1845	1845	0
198	20230809	163700	657262945	1845	1845	1845	1845	0
199	20230809	163600	657262945	1845	1845	1845	1845	0
200	20230809	163500	657262945	1845	1845	1845	1845	0
201	20230809	163400	657262945	1845	1845	1845	1845	0
202	20230809	163300	657262945	1845	1845	1845	1845	0
203	20230809	163200	657262945	1845	1845	1845	1845	0
204	20230809	163100	657262945	1845	1845	1845	1845	0
205	20230809	163000	657262945	1845	1845	1845	1845	0
206	20230809	162900	657262945	1845	1845	1845	1845	0
207	20230809	162800	657262945	1845	1845	1845	1845	0
208	20230809	162700	657262945	1845	1845	1845	1845	0
209	20230809	162600	657262945	1845	1845	1845	1845	0
210	20230809	162500	657262945	1845	1845	1845	1845	0
211	20230809	162400	657262945	1845	1845	1845	1845	0
212	20230809	162300	657262945	1845	1845	1845	1845	4901
213	20230809	162200	657262945	1845	1845	1845	1845	0
214	20230809	162100	657262945	1845	1845	1845	1845	0
215	20230809	162000	657262945	1845	1845	1845	1845	0
216	20230809	161900	657262945	1845	1845	1845	1845	0
217	20230809	161800	657262945	1845	1845	1845	1845	0
218	20230809	161700	657262945	1845	1845	1845	1845	0
219	20230809	161600	657262945	1845	1845	1845	1845	0
220	20230809	161500	657262945	1845	1845	1845	1845	0
221	20230809	161400	657262945	1845	1845	1845	1845	0
222	20230809	161300	657262945	1845	1845	1845	1845	0
223	20230809	161200	657262945	1845	1845	1845	1845	0
224	20230809	161100	657262945	1845	1845	1845	1845	0
225	20230809	161000	657262945	1845	1845	1845	1845	0
226	20230809	160900	657262945	1845	1845	1845	1845	0
227	20230809	160800	657262945	1845	1845	1845	1845	0
228	20230809	160700	657262945	1845	1845	1845	1845	0
229	20230809	160600	657262945	1845	1845	1845	1845	0
230	20230809	160500	657262945	1845	1845	1845	1845	0
231	20230809	160400	657262945	1845	1845	1845	1845	0
232	20230809	160300	657262945	1845	1845	1845	1845	0
233	20230809	160200	657262945	1845	1845	1845	1845	0
234	20230809	160100	657262945	1845	1845	1845	1845	0
235	20230809	160000	657262945	1845	1845	1845	1845	0
236	20230809	155900	657262945	1845	1845	1845	1845	0
237	20230809	155800	657262945	1845	1845	1845	1845	0
238	20230809	155700	657262945	1845	1845	1845	1845	0
239	20230809	155600	657262945	1845	1845	1845	1845	0
240	20230809	155500	657262945	1845	1845	1845	1845	0
241	20230809	155400	657262945	1845	1845	1845	1845	0
242	20230809	155300	657262945	1845	1845	1845	1845	4901
243	20230809	155200	657262945	1845	1845	1845	1845	0
244	20230809	155100	657262945	1845	1845	1845	1845	0
245	20230809	155000	657262945	1845	1845	1845	1845	0
246	20230809	154900	657262945	1845	1845	1845	1845	0
247	20230809	154800	657262945	1845	1845	1845	1845	0
248	20230809	154700	657262945	1845	1845	1845	1845	0
249	20230809	154600	657262945	1845	1845	1845	1845	0
250	20230809	154500	657262945	1845	1845	1845	1845	0
251	20230809	154400	657262945	1845	1845	1845	1845	0
252	20230809	154300	657262945	1845	1845	1845	1845	0
253	20230809	154200	657262945	1845	1845	1845	1845	0
254	20230809	154100	657262945	1845	1845	1845	1845	0
255	20230809	154000	657262945	1845	1845	1845	1845	0
256	20230809	153900	657262945	1845	1845	1845	1845	0
257	20230809	153800	657262945	1845	1845	1845	1845	0
258	20230809	153700	657262945	1845	1845	1845	1845	0
259	20230809	153600	657262945	1845	1845	1845	1845	0
260	20230809	153500	657262945	1845	1845	1845	1845	0
261	20230809	153400	657262945	1845	1845	1845	1845	0
262	20230809	153300	657262945	1845	1845	1845	1845	0
263	20230809	153200	657262945	1845	1845	1845	1845	0
264	20230809	153100	657262945	1845	1845	1845	1845	0
265	20230809	153000	657262945	1845	1845	1845	1845	4901
266	20230809	152900	648220600	1852	1852	1852	1852	0
267	20230809	152800	648220600	1852	1852	1852	1852	0
268	20230809	152700	648220600	1852	1852	1852	1852	0
269	20230809	152600	648220600	1852	1852	1852	1852	0
270	20230809	152500	648220600	1852	1852	1852	1852	0
271	20230809	152400	648220600	1852	1852	1852	1852	0
272	20230809	152300	648220600	1852	1852	1852	1852	0
273	20230809	152200	648220600	1852	1852	1852	1852	0
274	20230809	152100	648220600	1852	1852	1852	1852	0
275	20230809	152000	648220600	1852	1852	1852	1852	0
276	20230809	151900	648220600	1852	1852	1852	1852	1
277	20230809	151800	648218748	1852	1847	1852	1847	501
278	20230809	151700	647293396	1847	1847	1847	1847	0
279	20230809	151600	647293396	1847	1843	1847	1840	5021
280	20230809	151500	638050515	1844	1848	1848	1844	458
281	20230809	151400	637205704	1847	1845	1847	1844	3145
282	20230809	151300	631397311	1845	1846	1846	1845	424
283	20230809	151200	630614631	1846	1850	1850	1846	1676
284	20230809	151100	627518788	1851	1851	1851	1851	2
285	20230809	151000	627515086	1852	1852	1852	1852	0
286	20230809	150900	627515086	1852	1852	1852	1852	1
287	20230809	150800	627513234	1848	1848	1848	1848	0
288	20230809	150700	627513234	1848	1848	1848	1848	62
289	20230809	150600	627398658	1852	1852	1852	1852	0
290	20230809	150500	627398658	1852	1852	1852	1852	1
291	20230809	150400	627396806	1847	1848	1848	1847	890
292	20230809	150300	625752962	1847	1848	1848	1847	1000
293	20230809	150200	623905921	1852	1852	1852	1852	1
294	20230809	150100	623904069	1846	1846	1846	1846	0
295	20230809	150000	623904069	1846	1847	1847	1846	1000
296	20230809	145900	622058068	1852	1852	1852	1852	23
297	20230809	145800	622015472	1853	1853	1853	1853	126
298	20230809	145700	621781994	1854	1864	1864	1854	1191
299	20230809	145600	619572369	1869	1869	1869	1869	0
300	20230809	145500	619572369	1869	1869	1869	1869	0
301	20230809	145400	619572369	1869	1869	1869	1869	0
302	20230809	145300	619572369	1869	1869	1869	1869	110
303	20230809	145200	619366779	1870	1860	1870	1860	1297
304	20230809	145100	616954349	1861	1861	1861	1861	1284
305	20230809	145000	614564825	1868	1873	1873	1868	1566
306	20230809	144900	611638137	1875	1873	1875	1868	18612
307	20230809	144800	576780511	1873	1868	1873	1868	1301
308	20230809	144700	574350238	1874	1860	1874	1860	1000
309	20230809	144600	572483564	1855	1855	1855	1855	32
310	20230809	144500	572424204	1853	1853	1853	1853	0
311	20230809	144400	572424204	1853	1853	1853	1853	0
312	20230809	144300	572424204	1853	1853	1853	1853	0
313	20230809	144200	572424204	1853	1853	1853	1853	1249
314	20230809	144100	570109807	1853	1853	1853	1852	558
315	20230809	144000	569075993	1850	1850	1850	1850	68
316	20230809	143900	568950193	1850	1850	1850	1850	0
317	20230809	143800	568950193	1850	1850	1850	1850	3
318	20230809	143700	568944643	1850	1850	1850	1850	0
319	20230809	143600	568944643	1850	1850	1850	1850	1
320	20230809	143500	568942793	1846	1846	1846	1846	0
321	20230809	143400	568942793	1846	1846	1846	1846	54
322	20230809	143300	568843109	1846	1846	1846	1846	0
323	20230809	143200	568843109	1846	1846	1846	1846	0
324	20230809	143100	568843109	1846	1846	1846	1846	0
325	20230809	143000	568843109	1846	1846	1846	1846	0
326	20230809	142900	568843109	1846	1846	1846	1846	1
327	20230809	142800	568841263	1846	1846	1846	1846	0
328	20230809	142700	568841263	1846	1846	1846	1846	1
329	20230809	142600	568839417	1841	1841	1841	1841	0
330	20230809	142500	568839417	1841	1841	1841	1841	0
331	20230809	142400	568839417	1841	1841	1841	1841	0
332	20230809	142300	568839417	1841	1841	1841	1841	9857
333	20230809	142200	550692680	1841	1840	1841	1840	5107
334	20230809	142100	541290750	1841	1840	1841	1840	1461
335	20230809	142000	538601106	1840	1841	1841	1840	247
336	20230809	141900	538146493	1841	1845	1845	1841	2806
337	20230809	141800	532973500	1847	1848	1848	1847	2893
338	20230809	141700	527627556	1850	1850	1850	1850	0
339	20230809	141600	527627556	1850	1850	1850	1850	0
340	20230809	141500	527627556	1850	1850	1850	1850	1
341	20230809	141400	527625706	1850	1850	1850	1850	0
342	20230809	141300	527625706	1850	1850	1850	1850	1
343	20230809	141200	527623856	1848	1848	1848	1848	0
344	20230809	141100	527623856	1848	1848	1848	1848	30
345	20230809	141000	527568416	1848	1848	1848	1848	50
346	20230809	140900	527476016	1848	1848	1848	1848	0
347	20230809	140800	527476016	1848	1848	1848	1848	519
348	20230809	140700	526516904	1848	1848	1848	1848	0
349	20230809	140600	526516904	1848	1848	1848	1848	0
350	20230809	140500	526516904	1848	1848	1848	1848	0
351	20230809	140400	526516904	1848	1848	1848	1848	0
352	20230809	140300	526516904	1848	1847	1848	1847	300
353	20230809	140200	525962548	1847	1844	1847	1844	377
354	20230809	140100	525266460	1844	1844	1844	1844	0
355	20230809	140000	525266460	1844	1844	1844	1844	10
356	20230809	135900	525248020	1844	1844	1844	1844	0
357	20230809	135800	525248020	1844	1844	1844	1844	0
358	20230809	135700	525248020	1844	1844	1844	1844	0
359	20230809	135600	525248020	1844	1847	1847	1844	3189
360	20230809	135500	519362906	1849	1849	1849	1849	56
361	20230809	135400	519259362	1849	1849	1849	1849	213
362	20230809	135300	518865525	1851	1851	1851	1851	57
363	20230809	135200	518760018	1851	1851	1851	1851	2648
364	20230809	135100	513858570	1852	1852	1852	1852	0
365	20230809	135000	513858570	1852	1852	1852	1852	40
366	20230809	134900	513784490	1851	1851	1851	1851	50
367	20230809	134800	513691940	1849	1849	1849	1849	0
368	20230809	134700	513691940	1849	1849	1849	1849	0
369	20230809	134600	513691940	1849	1849	1849	1849	0
370	20230809	134500	513691940	1849	1849	1849	1849	0
371	20230809	134400	513691940	1849	1849	1849	1849	0
372	20230809	134300	513691940	1849	1849	1849	1849	0
373	20230809	134200	513691940	1849	1849	1849	1849	61
374	20230809	134100	513579151	1850	1850	1853	1850	480
375	20230809	134000	512690992	1849	1849	1849	1849	70
376	20230809	133900	512561562	1849	1849	1849	1849	0
377	20230809	133800	512561562	1849	1849	1849	1849	5
378	20230809	133700	512552317	1846	1846	1846	1846	0
379	20230809	133600	512552317	1846	1846	1846	1846	0
380	20230809	133500	512552317	1846	1846	1846	1846	0
381	20230809	133400	512552317	1846	1848	1848	1846	1000
382	20230809	133300	510704619	1848	1850	1850	1848	451
383	20230809	133200	509871169	1850	1850	1850	1850	0
384	20230809	133100	509871169	1850	1850	1850	1850	0
385	20230809	133000	509871169	1850	1850	1850	1850	0
386	20230809	132900	509871169	1850	1850	1850	1850	0
387	20230809	132800	509871169	1850	1850	1850	1850	0
388	20230809	132700	509871169	1850	1850	1850	1850	0
389	20230809	132600	509871169	1850	1852	1852	1850	65
390	20230809	132500	509750822	1852	1852	1852	1852	2064
391	20230809	132400	505928294	1852	1852	1852	1852	65
392	20230809	132300	505807914	1853	1856	1856	1853	1522
393	20230809	132200	502985677	1856	1855	1859	1855	735
394	20230809	132100	501621622	1854	1853	1854	1853	884
395	20230809	132000	499983370	1852	1852	1852	1852	1
396	20230809	131900	499981518	1853	1853	1853	1853	0
397	20230809	131800	499981518	1853	1853	1853	1853	0
398	20230809	131700	499981518	1853	1853	1853	1853	0
399	20230809	131600	499981518	1853	1853	1853	1853	0
400	20230809	131500	499981518	1853	1853	1853	1853	0
401	20230809	131400	499981518	1853	1853	1853	1853	0
402	20230809	131300	499981518	1853	1853	1853	1853	0
403	20230809	131200	499981518	1853	1853	1853	1853	0
404	20230809	131100	499981518	1853	1853	1853	1853	0
405	20230809	131000	499981518	1853	1853	1853	1853	34
406	20230809	130900	499918516	1848	1848	1848	1848	0
407	20230809	130800	499918516	1848	1849	1850	1848	922
408	20230809	130700	498213080	1848	1847	1848	1847	72
409	20230809	130600	498080092	1847	1847	1847	1847	94
410	20230809	130500	497906474	1847	1847	1847	1847	0
411	20230809	130400	497906474	1847	1847	1847	1847	300
412	20230809	130300	497352374	1846	1846	1846	1846	10
413	20230809	130200	497333914	1846	1846	1846	1846	2
414	20230809	130100	497330222	1846	1846	1846	1846	10
415	20230809	130000	497311762	1847	1845	1847	1843	1635
416	20230809	125900	494297870	1846	1846	1846	1846	0
417	20230809	125800	494297870	1846	1846	1846	1846	0
418	20230809	125700	494297870	1846	1846	1846	1846	1
419	20230809	125600	494296024	1845	1845	1845	1845	0
420	20230809	125500	494296024	1845	1845	1845	1845	0
421	20230809	125400	494296024	1845	1845	1845	1845	71
422	20230809	125300	494165029	1845	1845	1845	1845	0
423	20230809	125200	494165029	1845	1845	1845	1845	19
424	20230809	125100	494129974	1845	1845	1845	1845	772
425	20230809	125000	492705634	1845	1845	1845	1845	0
426	20230809	124900	492705634	1845	1845	1845	1845	368
427	20230809	124800	492026674	1846	1849	1849	1846	90
428	20230809	124700	491860399	1852	1852	1852	1850	1076
429	20230809	124600	489869761	1852	1852	1852	1852	8
430	20230809	124500	489854945	1854	1854	1854	1854	0
431	20230809	124400	489854945	1854	1856	1856	1854	1097
432	20230809	124300	487821099	1856	1858	1858	1856	1420
433	20230809	124200	485184983	1858	1858	1858	1858	1
434	20230809	124100	485183125	1859	1859	1859	1859	0
435	20230809	124000	485183125	1859	1859	1859	1859	0
436	20230809	123900	485183125	1859	1859	1859	1859	263
437	20230809	123800	484694208	1859	1854	1859	1854	6
438	20230809	123700	484683079	1854	1854	1854	1854	0
439	20230809	123600	484683079	1854	1854	1854	1854	0
440	20230809	123500	484683079	1854	1854	1854	1854	0
441	20230809	123400	484683079	1854	1854	1854	1854	0
442	20230809	123300	484683079	1854	1854	1854	1854	0
443	20230809	123200	484683079	1854	1854	1854	1854	0
444	20230809	123100	484683079	1854	1854	1854	1854	0
445	20230809	123000	484683079	1854	1854	1854	1854	0
446	20230809	122900	484683079	1854	1854	1854	1854	1
447	20230809	122800	484681225	1854	1854	1854	1854	1
448	20230809	122700	484679371	1854	1854	1854	1854	1
449	20230809	122600	484677517	1854	1853	1854	1853	1259
450	20230809	122500	482343549	1852	1852	1852	1852	79
451	20230809	122400	482197241	1852	1852	1852	1852	101
452	20230809	122300	482010189	1852	1849	1852	1849	302
453	20230809	122200	481451041	1849	1849	1849	1849	0
454	20230809	122100	481451041	1849	1849	1849	1849	30
455	20230809	122000	481395571	1847	1847	1847	1847	0
456	20230809	121900	481395571	1847	1847	1847	1847	0
457	20230809	121800	481395571	1847	1847	1847	1847	0
458	20230809	121700	481395571	1847	1847	1847	1847	0
459	20230809	121600	481395571	1847	1847	1847	1847	0
460	20230809	121500	481395571	1847	1847	1847	1847	0
461	20230809	121400	481395571	1847	1849	1849	1847	978
462	20230809	121300	479589133	1850	1850	1850	1850	900
463	20230809	121200	477924133	1855	1855	1855	1855	0
464	20230809	121100	477924133	1855	1855	1855	1855	0
465	20230809	121000	477924133	1855	1855	1855	1855	0
466	20230809	120900	477924133	1855	1855	1857	1855	1554
467	20230809	120800	475040945	1857	1857	1857	1857	0
468	20230809	120700	475040945	1857	1857	1857	1857	0
469	20230809	120600	475040945	1857	1857	1857	1857	0
470	20230809	120500	475040945	1857	1857	1857	1857	0
471	20230809	120400	475040945	1857	1857	1857	1857	0
472	20230809	120300	475040945	1857	1857	1857	1857	0
473	20230809	120200	475040945	1857	1853	1860	1853	1497
474	20230809	120100	472260668	1848	1848	1848	1848	0
475	20230809	120000	472260668	1848	1848	1848	1848	0
476	20230809	115900	472260668	1848	1849	1849	1848	380
477	20230809	115800	471558419	1848	1848	1848	1848	0
478	20230809	115700	471558419	1848	1848	1848	1848	0
479	20230809	115600	471558419	1848	1848	1848	1848	0
480	20230809	115500	471558419	1848	1849	1849	1848	200
481	20230809	115400	471188738	1849	1849	1849	1849	1
482	20230809	115300	471186889	1849	1849	1849	1849	0
483	20230809	115200	471186889	1849	1849	1849	1849	0
484	20230809	115100	471186889	1849	1849	1849	1849	0
485	20230809	115000	471186889	1849	1849	1849	1849	0
486	20230809	114900	471186889	1849	1849	1849	1849	0
487	20230809	114800	471186889	1849	1849	1849	1849	0
488	20230809	114700	471186889	1849	1849	1849	1849	107
489	20230809	114600	470989046	1848	1848	1848	1848	113
490	20230809	114500	470780222	1847	1847	1847	1847	823
491	20230809	114400	469260141	1847	1847	1847	1847	5
492	20230809	114300	469250906	1847	1847	1847	1847	6
493	20230809	114200	469239824	1847	1847	1847	1847	0
494	20230809	114100	469239824	1847	1844	1847	1842	1197
495	20230809	114000	467032555	1842	1842	1842	1842	2342
496	20230809	113900	462718591	1841	1834	1841	1833	1632
497	20230809	113800	459720272	1837	1837	1837	1837	50
498	20230809	113700	459628422	1840	1836	1840	1836	3886
499	20230809	113600	452487006	1833	1833	1833	1833	0
500	20230809	113500	452487006	1833	1833	1833	1833	0
501	20230809	113400	452487006	1833	1833	1833	1833	708
502	20230809	113300	451189242	1833	1833	1833	1833	0
503	20230809	113200	451189242	1833	1836	1836	1833	1216
504	20230809	113100	448959890	1837	1844	1844	1837	9145
505	20230809	113000	432134304	1845	1845	1845	1845	465
506	20230809	112900	431276379	1846	1850	1850	1846	3231
507	20230809	112800	425309406	1850	1850	1850	1850	94
508	20230809	112700	425135506	1850	1850	1850	1850	0
509	20230809	112600	425135506	1850	1850	1850	1850	0
510	20230809	112500	425135506	1850	1850	1850	1850	0
511	20230809	112400	425135506	1850	1850	1850	1850	48
512	20230809	112300	425046706	1850	1850	1850	1850	0
513	20230809	112200	425046706	1850	1850	1850	1850	0
514	20230809	112100	425046706	1850	1850	1850	1850	0
515	20230809	112000	425046706	1850	1850	1850	1850	0
516	20230809	111900	425046706	1850	1850	1850	1850	49
517	20230809	111800	424956056	1850	1850	1850	1850	6
518	20230809	111700	424944956	1851	1860	1862	1851	3810
519	20230809	111600	417878734	1858	1858	1858	1858	2
520	20230809	111500	417875018	1851	1850	1851	1850	1383
521	20230809	111400	415316341	1845	1840	1845	1840	2029
522	20230809	111300	411575181	1840	1840	1840	1840	0
523	20230809	111200	411575181	1840	1835	1840	1835	2000
524	20230809	111100	407900181	1840	1838	1840	1838	2835
525	20230809	111000	402684875	1838	1838	1838	1838	1000
526	20230809	110900	400846875	1838	1838	1838	1838	220
527	20230809	110800	400442515	1833	1838	1838	1833	365
528	20230809	110700	399773220	1833	1833	1833	1833	0
529	20230809	110600	399773220	1833	1842	1842	1833	10870
530	20230809	110500	379760509	1843	1843	1843	1843	17
531	20230809	110400	379729178	1843	1846	1846	1843	2731
532	20230809	110300	374693786	1847	1849	1849	1847	1143
533	20230809	110200	372581885	1849	1849	1849	1849	0
534	20230809	110100	372581885	1849	1851	1851	1849	583
535	20230809	110000	371503906	1851	1851	1851	1851	61
536	20230809	105900	371390995	1855	1855	1855	1855	0
537	20230809	105800	371390995	1855	1855	1855	1855	0
538	20230809	105700	371390995	1855	1855	1855	1855	13
539	20230809	105600	371366880	1855	1855	1855	1855	0
540	20230809	105500	371366880	1855	1855	1855	1855	0
541	20230809	105400	371366880	1855	1855	1855	1855	88
542	20230809	105300	371203640	1855	1855	1855	1855	127
543	20230809	105200	370968055	1855	1855	1855	1855	0
544	20230809	105100	370968055	1855	1855	1855	1855	0
545	20230809	105000	370968055	1855	1855	1855	1855	11
546	20230809	104900	370947650	1855	1854	1855	1854	10
547	20230809	104800	370929108	1854	1854	1854	1854	0
548	20230809	104700	370929108	1854	1854	1854	1854	813
549	20230809	104600	369421806	1849	1849	1849	1849	1
550	20230809	104500	369419957	1853	1853	1853	1853	300
551	20230809	104400	368864057	1853	1853	1853	1853	10
552	20230809	104300	368845527	1848	1854	1854	1848	687
553	20230809	104200	367575644	1850	1848	1850	1848	1920
554	20230809	104100	364023882	1848	1848	1848	1848	120
555	20230809	104000	363802122	1850	1848	1850	1848	243
556	20230809	103900	363353056	1848	1854	1854	1848	18417
557	20230809	103800	329276673	1854	1855	1855	1854	115
558	20230809	103700	329063460	1855	1855	1855	1855	0
559	20230809	103600	329063460	1855	1855	1855	1855	0
560	20230809	103500	329063460	1855	1857	1857	1855	5000
561	20230809	103400	319782259	1857	1858	1858	1857	501
562	20230809	103300	318851901	1861	1861	1861	1861	0
563	20230809	103200	318851901	1861	1861	1861	1861	100
564	20230809	103100	318665801	1861	1861	1861	1861	1130
565	20230809	103000	316562871	1861	1868	1868	1860	3885
566	20230809	102900	309320490	1872	1869	1872	1868	517
567	20230809	102800	308354707	1873	1868	1873	1868	225
568	20230809	102700	307933849	1868	1871	1871	1868	285
569	20230809	102600	307400825	1873	1871	1876	1871	1115
570	20230809	102500	305312402	1869	1869	1869	1869	0
571	20230809	102400	305312402	1869	1869	1869	1869	0
572	20230809	102300	305312402	1869	1865	1875	1863	481
573	20230809	102200	304412222	1869	1857	1869	1857	500
574	20230809	102100	303481558	1858	1856	1858	1856	270
575	20230809	102000	302980431	1855	1855	1855	1855	0
576	20230809	101900	302980431	1855	1853	1855	1853	740
577	20230809	101800	301608371	1858	1855	1858	1853	4093
578	20230809	101700	294009855	1856	1874	1874	1856	4152
579	20230809	101600	286248194	1886	1852	1886	1852	3350
580	20230809	101500	280027648	1854	1858	1858	1854	432
581	20230809	101400	279226592	1859	1888	1888	1859	1744
582	20230809	101300	275954091	1888	1852	1888	1852	4112
583	20230809	101200	268263781	1854	1853	1854	1851	298
584	20230809	101100	267711769	1853	1853	1853	1852	1483
585	20230809	101000	264963787	1854	1862	1862	1854	8095
586	20230809	100900	249903070	1862	1862	1862	1861	245
587	20230809	100800	249447022	1862	1866	1866	1862	3982
588	20230809	100700	242020613	1867	1869	1869	1867	2370
589	20230809	100600	237593579	1881	1874	1881	1874	11
590	20230809	100500	237572895	1886	1873	1886	1873	441
591	20230809	100400	236743296	1872	1872	1872	1872	0
592	20230809	100300	236743296	1872	1866	1872	1866	3494
593	20230809	100200	230214115	1868	1866	1868	1866	3595
594	20230809	100100	223505609	1864	1864	1866	1864	5807
595	20230809	100000	212674012	1861	1861	1861	1861	241
596	20230809	095900	212225511	1861	1865	1865	1861	3954
597	20230809	095800	204862436	1864	1871	1871	1864	2615
598	20230809	095700	199979022	1871	1880	1880	1870	11051
599	20230809	095600	179272280	1880	1880	1884	1880	361
600	20230809	095500	178593560	1884	1882	1884	1880	443
601	20230809	095400	177760339	1884	1890	1890	1884	8571
602	20230809	095300	161568381	1890	1890	1890	1890	0
603	20230809	095200	161568381	1890	1890	1890	1890	0
604	20230809	095100	161568381	1890	1890	1890	1890	10
605	20230809	095000	161549481	1890	1890	1890	1890	0
606	20230809	094900	161549481	1890	1896	1896	1890	3134
607	20230809	094800	155614049	1899	1899	1899	1899	0
608	20230809	094700	155614049	1899	1899	1899	1899	0
609	20230809	094600	155614049	1899	1899	1899	1899	10
610	20230809	094500	155595059	1900	1899	1900	1899	200
611	20230809	094400	155215082	1900	1903	1903	1895	332
612	20230809	094300	154585244	1904	1909	1909	1904	5633
613	20230809	094200	143846952	1914	1911	1914	1911	20
614	20230809	094100	143808716	1906	1906	1906	1906	0
615	20230809	094000	143808716	1906	1906	1906	1906	0
616	20230809	093900	143808716	1906	1901	1906	1901	198
617	20230809	093800	143431764	1897	1897	1897	1897	185
618	20230809	093700	143080819	1896	1896	1896	1896	0
619	20230809	093600	143080819	1896	1896	1896	1896	0
620	20230809	093500	143080819	1896	1895	1896	1895	124
621	20230809	093400	142845836	1892	1894	1894	1892	1300
622	20230809	093300	140385435	1894	1902	1902	1894	305
623	20230809	093200	139806948	1906	1895	1914	1895	325
624	20230809	093100	139188097	1895	1890	1895	1890	210
625	20230809	093000	138791186	1886	1886	1886	1886	1
626	20230809	092900	138789300	1885	1880	1885	1880	56
627	20230809	092800	138683947	1887	1880	1887	1875	6675
628	20230809	092700	126139908	1880	1884	1884	1880	3863
629	20230809	092600	118865133	1884	1884	1884	1884	404
630	20230809	092500	118103997	1884	1886	1886	1879	4470
631	20230809	092400	109685209	1886	1886	1886	1886	32
632	20230809	092300	109624857	1888	1901	1901	1888	5209
633	20230809	092200	99748499	1901	1897	1901	1897	47
634	20230809	092100	99659246	1893	1886	1893	1886	2314
635	20230809	092000	95286801	1887	1875	1887	1875	11105
636	20230809	091900	74403891	1875	1875	1875	1875	400
637	20230809	091800	73653891	1875	1870	1875	1870	2809
638	20230809	091700	68397973	1861	1890	1890	1861	2910
639	20230809	091600	62960004	1880	1890	1890	1880	15
640	20230809	091500	62931704	1887	1890	1890	1887	5271
641	20230809	091400	52973327	1890	1906	1906	1890	14471
642	20230809	091300	25496745	1917	1919	1919	1907	141
643	20230809	091200	25226738	1914	1920	1920	1914	1261
644	20230809	091100	22813124	1922	1922	1922	1922	1
645	20230809	091000	22811202	1906	1922	1922	1905	105
646	20230809	090900	22610746	1900	1910	1910	1900	1021
647	20230809	090800	20668386	1920	1944	1944	1920	7034
648	20230809	090700	7062112	1964	1945	1964	1945	30
649	20230809	090600	7003724	1950	1962	1962	1950	1326
650	20230809	090500	4403348	1968	1968	1968	1968	531
651	20230809	090400	3358340	1968	1966	1968	1966	301
652	20230809	090300	2766550	1950	1950	1950	1950	0
653	20230809	090200	2766550	1950	1950	1950	1950	0
654	20230809	090100	2766550	1950	1939	1950	1935	168
655	20230809	090000	2439262	1939	1939	1939	1939	1258