KissMeData/339950/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203800	148598677	1870	1870	1870	1870	628
3	20230803	203700	148598677	1870	1870	1870	1870	0
4	20230803	203600	148598677	1870	1870	1870	1870	0
5	20230803	203500	148598677	1870	1870	1870	1870	0
6	20230803	203400	148598677	1870	1870	1870	1870	0
7	20230803	203300	148598677	1870	1870	1870	1870	0
8	20230803	203200	148598677	1870	1870	1870	1870	0
9	20230803	203100	148598677	1870	1870	1870	1870	0
10	20230803	203000	148598677	1870	1870	1870	1870	0
11	20230803	202900	148598677	1870	1870	1870	1870	0
12	20230803	202800	148598677	1870	1870	1870	1870	0
13	20230803	202700	148598677	1870	1870	1870	1870	0
14	20230803	202600	148598677	1870	1870	1870	1870	0
15	20230803	202500	148598677	1870	1870	1870	1870	0
16	20230803	202400	148598677	1870	1870	1870	1870	0
17	20230803	202300	148598677	1870	1870	1870	1870	0
18	20230803	202200	148598677	1870	1870	1870	1870	0
19	20230803	202100	148598677	1870	1870	1870	1870	0
20	20230803	202000	148598677	1870	1870	1870	1870	0
21	20230803	201900	148598677	1870	1870	1870	1870	0
22	20230803	201800	148598677	1870	1870	1870	1870	0
23	20230803	201700	148598677	1870	1870	1870	1870	0
24	20230803	201600	148598677	1870	1870	1870	1870	0
25	20230803	201500	148598677	1870	1870	1870	1870	0
26	20230803	201400	148598677	1870	1870	1870	1870	0
27	20230803	201300	148598677	1870	1870	1870	1870	0
28	20230803	201200	148598677	1870	1870	1870	1870	0
29	20230803	201100	148598677	1870	1870	1870	1870	0
30	20230803	201000	148598677	1870	1870	1870	1870	0
31	20230803	200900	148598677	1870	1870	1870	1870	0
32	20230803	200800	148598677	1870	1870	1870	1870	628
33	20230803	200700	148598677	1870	1870	1870	1870	0
34	20230803	200600	148598677	1870	1870	1870	1870	0
35	20230803	200500	148598677	1870	1870	1870	1870	0
36	20230803	200400	148598677	1870	1870	1870	1870	0
37	20230803	200300	148598677	1870	1870	1870	1870	0
38	20230803	200200	148598677	1870	1870	1870	1870	0
39	20230803	200100	148598677	1870	1870	1870	1870	0
40	20230803	200000	148598677	1870	1870	1870	1870	0
41	20230803	195900	148598677	1870	1870	1870	1870	0
42	20230803	195800	148598677	1870	1870	1870	1870	0
43	20230803	195700	148598677	1870	1870	1870	1870	0
44	20230803	195600	148598677	1870	1870	1870	1870	0
45	20230803	195500	148598677	1870	1870	1870	1870	0
46	20230803	195400	148598677	1870	1870	1870	1870	0
47	20230803	195300	148598677	1870	1870	1870	1870	0
48	20230803	195200	148598677	1870	1870	1870	1870	0
49	20230803	195100	148598677	1870	1870	1870	1870	0
50	20230803	195000	148598677	1870	1870	1870	1870	0
51	20230803	194900	148598677	1870	1870	1870	1870	0
52	20230803	194800	148598677	1870	1870	1870	1870	0
53	20230803	194700	148598677	1870	1870	1870	1870	0
54	20230803	194600	148598677	1870	1870	1870	1870	0
55	20230803	194500	148598677	1870	1870	1870	1870	0
56	20230803	194400	148598677	1870	1870	1870	1870	0
57	20230803	194300	148598677	1870	1870	1870	1870	0
58	20230803	194200	148598677	1870	1870	1870	1870	0
59	20230803	194100	148598677	1870	1870	1870	1870	0
60	20230803	194000	148598677	1870	1870	1870	1870	0
61	20230803	193900	148598677	1870	1870	1870	1870	0
62	20230803	193800	148598677	1870	1870	1870	1870	628
63	20230803	193700	148598677	1870	1870	1870	1870	0
64	20230803	193600	148598677	1870	1870	1870	1870	0
65	20230803	193500	148598677	1870	1870	1870	1870	0
66	20230803	193400	148598677	1870	1870	1870	1870	0
67	20230803	193300	148598677	1870	1870	1870	1870	0
68	20230803	193200	148598677	1870	1870	1870	1870	0
69	20230803	193100	148598677	1870	1870	1870	1870	0
70	20230803	193000	148598677	1870	1870	1870	1870	0
71	20230803	192900	148598677	1870	1870	1870	1870	0
72	20230803	192800	148598677	1870	1870	1870	1870	0
73	20230803	192700	148598677	1870	1870	1870	1870	0
74	20230803	192600	148598677	1870	1870	1870	1870	0
75	20230803	192500	148598677	1870	1870	1870	1870	0
76	20230803	192400	148598677	1870	1870	1870	1870	0
77	20230803	192300	148598677	1870	1870	1870	1870	0
78	20230803	192200	148598677	1870	1870	1870	1870	0
79	20230803	192100	148598677	1870	1870	1870	1870	0
80	20230803	192000	148598677	1870	1870	1870	1870	0
81	20230803	191900	148598677	1870	1870	1870	1870	0
82	20230803	191800	148598677	1870	1870	1870	1870	0
83	20230803	191700	148598677	1870	1870	1870	1870	0
84	20230803	191600	148598677	1870	1870	1870	1870	0
85	20230803	191500	148598677	1870	1870	1870	1870	0
86	20230803	191400	148598677	1870	1870	1870	1870	0
87	20230803	191300	148598677	1870	1870	1870	1870	0
88	20230803	191200	148598677	1870	1870	1870	1870	0
89	20230803	191100	148598677	1870	1870	1870	1870	0
90	20230803	191000	148598677	1870	1870	1870	1870	0
91	20230803	190900	148598677	1870	1870	1870	1870	0
92	20230803	190800	148598677	1870	1870	1870	1870	628
93	20230803	190700	148598677	1870	1870	1870	1870	0
94	20230803	190600	148598677	1870	1870	1870	1870	0
95	20230803	190500	148598677	1870	1870	1870	1870	0
96	20230803	190400	148598677	1870	1870	1870	1870	0
97	20230803	190300	148598677	1870	1870	1870	1870	0
98	20230803	190200	148598677	1870	1870	1870	1870	0
99	20230803	190100	148598677	1870	1870	1870	1870	0
100	20230803	190000	148598677	1870	1870	1870	1870	0
101	20230803	185900	148598677	1870	1870	1870	1870	0
102	20230803	185800	148598677	1870	1870	1870	1870	0
103	20230803	185700	148598677	1870	1870	1870	1870	0
104	20230803	185600	148598677	1870	1870	1870	1870	0
105	20230803	185500	148598677	1870	1870	1870	1870	0
106	20230803	185400	148598677	1870	1870	1870	1870	0
107	20230803	185300	148598677	1870	1870	1870	1870	0
108	20230803	185200	148598677	1870	1870	1870	1870	0
109	20230803	185100	148598677	1870	1870	1870	1870	0
110	20230803	185000	148598677	1870	1870	1870	1870	0
111	20230803	184900	148598677	1870	1870	1870	1870	0
112	20230803	184800	148598677	1870	1870	1870	1870	0
113	20230803	184700	148598677	1870	1870	1870	1870	0
114	20230803	184600	148598677	1870	1870	1870	1870	0
115	20230803	184500	148598677	1870	1870	1870	1870	0
116	20230803	184400	148598677	1870	1870	1870	1870	0
117	20230803	184300	148598677	1870	1870	1870	1870	0
118	20230803	184200	148598677	1870	1870	1870	1870	0
119	20230803	184100	148598677	1870	1870	1870	1870	0
120	20230803	184000	148598677	1870	1870	1870	1870	0
121	20230803	183900	148598677	1870	1870	1870	1870	0
122	20230803	183800	148598677	1870	1870	1870	1870	628
123	20230803	183700	148598677	1870	1870	1870	1870	0
124	20230803	183600	148598677	1870	1870	1870	1870	0
125	20230803	183500	148598677	1870	1870	1870	1870	0
126	20230803	183400	148598677	1870	1870	1870	1870	0
127	20230803	183300	148598677	1870	1870	1870	1870	0
128	20230803	183200	148598677	1870	1870	1870	1870	0
129	20230803	183100	148598677	1870	1870	1870	1870	0
130	20230803	183000	148598677	1870	1870	1870	1870	0
131	20230803	182900	148598677	1870	1870	1870	1870	0
132	20230803	182800	148598677	1870	1870	1870	1870	0
133	20230803	182700	148598677	1870	1870	1870	1870	0
134	20230803	182600	148598677	1870	1870	1870	1870	0
135	20230803	182500	148598677	1870	1870	1870	1870	0
136	20230803	182400	148598677	1870	1870	1870	1870	0
137	20230803	182300	148598677	1870	1870	1870	1870	0
138	20230803	182200	148598677	1870	1870	1870	1870	0
139	20230803	182100	148598677	1870	1870	1870	1870	0
140	20230803	182000	148598677	1870	1870	1870	1870	0
141	20230803	181900	148598677	1870	1870	1870	1870	0
142	20230803	181800	148598677	1870	1870	1870	1870	0
143	20230803	181700	148598677	1870	1870	1870	1870	0
144	20230803	181600	148598677	1870	1870	1870	1870	0
145	20230803	181500	148598677	1870	1870	1870	1870	0
146	20230803	181400	148598677	1870	1870	1870	1870	0
147	20230803	181300	148598677	1870	1870	1870	1870	0
148	20230803	181200	148598677	1870	1870	1870	1870	0
149	20230803	181100	148598677	1870	1870	1870	1870	0
150	20230803	181000	148598677	1870	1870	1870	1870	0
151	20230803	180900	148598677	1870	1870	1870	1870	0
152	20230803	180800	148598677	1870	1870	1870	1870	628
153	20230803	180700	148598677	1870	1870	1870	1870	0
154	20230803	180600	148598677	1870	1870	1870	1870	0
155	20230803	180500	148598677	1870	1870	1870	1870	0
156	20230803	180400	148598677	1870	1870	1870	1870	0
157	20230803	180300	148598677	1870	1870	1870	1870	0
158	20230803	180200	148598677	1870	1870	1870	1870	0
159	20230803	180100	148598677	1870	1870	1870	1870	0
160	20230803	180000	148598677	1870	1870	1870	1870	0
161	20230803	175900	148598677	1870	1870	1870	1870	0
162	20230803	175800	148598677	1870	1870	1870	1870	0
163	20230803	175700	148598677	1870	1870	1870	1870	0
164	20230803	175600	148598677	1870	1870	1870	1870	0
165	20230803	175500	148598677	1870	1870	1870	1870	0
166	20230803	175400	148598677	1870	1870	1870	1870	0
167	20230803	175300	148598677	1870	1870	1870	1870	0
168	20230803	175200	148598677	1870	1870	1870	1870	0
169	20230803	175100	148598677	1870	1870	1870	1870	0
170	20230803	175000	148598677	1870	1870	1870	1870	0
171	20230803	174900	148598677	1870	1870	1870	1870	0
172	20230803	174800	148598677	1870	1870	1870	1870	0
173	20230803	174700	148598677	1870	1870	1870	1870	0
174	20230803	174600	148598677	1870	1870	1870	1870	0
175	20230803	174500	148598677	1870	1870	1870	1870	0
176	20230803	174400	148598677	1870	1870	1870	1870	0
177	20230803	174300	148598677	1870	1870	1870	1870	0
178	20230803	174200	148598677	1870	1870	1870	1870	0
179	20230803	174100	148598677	1870	1870	1870	1870	0
180	20230803	174000	148598677	1870	1870	1870	1870	0
181	20230803	173900	148598677	1870	1870	1870	1870	0
182	20230803	173800	148598677	1870	1870	1870	1870	628
183	20230803	173700	148598677	1870	1870	1870	1870	0
184	20230803	173600	148598677	1870	1870	1870	1870	0
185	20230803	173500	148598677	1870	1870	1870	1870	0
186	20230803	173400	148598677	1870	1870	1870	1870	0
187	20230803	173300	148598677	1870	1870	1870	1870	0
188	20230803	173200	148598677	1870	1870	1870	1870	0
189	20230803	173100	148598677	1870	1870	1870	1870	0
190	20230803	173000	148598677	1870	1870	1870	1870	0
191	20230803	172900	148598677	1870	1870	1870	1870	0
192	20230803	172800	148598677	1870	1870	1870	1870	0
193	20230803	172700	148598677	1870	1870	1870	1870	0
194	20230803	172600	148598677	1870	1870	1870	1870	0
195	20230803	172500	148598677	1870	1870	1870	1870	0
196	20230803	172400	148598677	1870	1870	1870	1870	0
197	20230803	172300	148598677	1870	1870	1870	1870	0
198	20230803	172200	148598677	1870	1870	1870	1870	0
199	20230803	172100	148598677	1870	1870	1870	1870	0
200	20230803	172000	148598677	1870	1870	1870	1870	0
201	20230803	171900	148598677	1870	1870	1870	1870	0
202	20230803	171800	148598677	1870	1870	1870	1870	0
203	20230803	171700	148598677	1870	1870	1870	1870	0
204	20230803	171600	148598677	1870	1870	1870	1870	0
205	20230803	171500	148598677	1870	1870	1870	1870	0
206	20230803	171400	148598677	1870	1870	1870	1870	0
207	20230803	171300	148598677	1870	1870	1870	1870	0
208	20230803	171200	148598677	1870	1870	1870	1870	0
209	20230803	171100	148598677	1870	1870	1870	1870	0
210	20230803	171000	148598677	1870	1870	1870	1870	0
211	20230803	170900	148598677	1870	1870	1870	1870	0
212	20230803	170800	148598677	1870	1870	1870	1870	628
213	20230803	170700	148598677	1870	1870	1870	1870	0
214	20230803	170600	148598677	1870	1870	1870	1870	0
215	20230803	170500	148598677	1870	1870	1870	1870	0
216	20230803	170400	148598677	1870	1870	1870	1870	0
217	20230803	170300	148598677	1870	1870	1870	1870	0
218	20230803	170200	148598677	1870	1870	1870	1870	0
219	20230803	170100	148598677	1870	1870	1870	1870	0
220	20230803	170000	148598677	1870	1870	1870	1870	0
221	20230803	165900	148598677	1870	1870	1870	1870	0
222	20230803	165800	148598677	1870	1870	1870	1870	0
223	20230803	165700	148598677	1870	1870	1870	1870	0
224	20230803	165600	148598677	1870	1870	1870	1870	0
225	20230803	165500	148598677	1870	1870	1870	1870	0
226	20230803	165400	148598677	1870	1870	1870	1870	0
227	20230803	165300	148598677	1870	1870	1870	1870	0
228	20230803	165200	148598677	1870	1870	1870	1870	0
229	20230803	165100	148598677	1870	1870	1870	1870	0
230	20230803	165000	148598677	1870	1870	1870	1870	0
231	20230803	164900	148598677	1870	1870	1870	1870	0
232	20230803	164800	148598677	1870	1870	1870	1870	0
233	20230803	164700	148598677	1870	1870	1870	1870	0
234	20230803	164600	148598677	1870	1870	1870	1870	0
235	20230803	164500	148598677	1870	1870	1870	1870	0
236	20230803	164400	148598677	1870	1870	1870	1870	0
237	20230803	164300	148598677	1870	1870	1870	1870	0
238	20230803	164200	148598677	1870	1870	1870	1870	0
239	20230803	164100	148598677	1870	1870	1870	1870	0
240	20230803	164000	148598677	1870	1870	1870	1870	0
241	20230803	163900	148598677	1870	1870	1870	1870	0
242	20230803	163800	148598677	1870	1870	1870	1870	628
243	20230803	163700	148598677	1870	1870	1870	1870	0
244	20230803	163600	148598677	1870	1870	1870	1870	0
245	20230803	163500	148598677	1870	1870	1870	1870	0
246	20230803	163400	148598677	1870	1870	1870	1870	0
247	20230803	163300	148598677	1870	1870	1870	1870	0
248	20230803	163200	148598677	1870	1870	1870	1870	0
249	20230803	163100	148598677	1870	1870	1870	1870	0
250	20230803	163000	148598677	1870	1870	1870	1870	0
251	20230803	162900	148598677	1870	1870	1870	1870	0
252	20230803	162800	148598677	1870	1870	1870	1870	0
253	20230803	162700	148598677	1870	1870	1870	1870	0
254	20230803	162600	148598677	1870	1870	1870	1870	0
255	20230803	162500	148598677	1870	1870	1870	1870	0
256	20230803	162400	148598677	1870	1870	1870	1870	0
257	20230803	162300	148598677	1870	1870	1870	1870	0
258	20230803	162200	148598677	1870	1870	1870	1870	0
259	20230803	162100	148598677	1870	1870	1870	1870	0
260	20230803	162000	148598677	1870	1870	1870	1870	0
261	20230803	161900	148598677	1870	1870	1870	1870	0
262	20230803	161800	148598677	1870	1870	1870	1870	0
263	20230803	161700	148598677	1870	1870	1870	1870	0
264	20230803	161600	148598677	1870	1870	1870	1870	0
265	20230803	161500	148598677	1870	1870	1870	1870	0
266	20230803	161400	148598677	1870	1870	1870	1870	0
267	20230803	161300	148598677	1870	1870	1870	1870	0
268	20230803	161200	148598677	1870	1870	1870	1870	0
269	20230803	161100	148598677	1870	1870	1870	1870	0
270	20230803	161000	148598677	1870	1870	1870	1870	0
271	20230803	160900	148598677	1870	1870	1870	1870	0
272	20230803	160800	148598677	1870	1870	1870	1870	628
273	20230803	160700	148598677	1870	1870	1870	1870	0
274	20230803	160600	148598677	1870	1870	1870	1870	0
275	20230803	160500	148598677	1870	1870	1870	1870	0
276	20230803	160400	148598677	1870	1870	1870	1870	0
277	20230803	160300	148598677	1870	1870	1870	1870	0
278	20230803	160200	148598677	1870	1870	1870	1870	0
279	20230803	160100	148598677	1870	1870	1870	1870	0
280	20230803	160000	148598677	1870	1870	1870	1870	0
281	20230803	155900	148598677	1870	1870	1870	1870	0
282	20230803	155800	148598677	1870	1870	1870	1870	0
283	20230803	155700	148598677	1870	1870	1870	1870	0
284	20230803	155600	148598677	1870	1870	1870	1870	0
285	20230803	155500	148598677	1870	1870	1870	1870	0
286	20230803	155400	148598677	1870	1870	1870	1870	0
287	20230803	155300	148598677	1870	1870	1870	1870	0
288	20230803	155200	148598677	1870	1870	1870	1870	0
289	20230803	155100	148598677	1870	1870	1870	1870	0
290	20230803	155000	148598677	1870	1870	1870	1870	0
291	20230803	154900	148598677	1870	1870	1870	1870	0
292	20230803	154800	148598677	1870	1870	1870	1870	0
293	20230803	154700	148598677	1870	1870	1870	1870	0
294	20230803	154600	148598677	1870	1870	1870	1870	0
295	20230803	154500	148598677	1870	1870	1870	1870	0
296	20230803	154400	148598677	1870	1870	1870	1870	0
297	20230803	154300	148598677	1870	1870	1870	1870	0
298	20230803	154200	148598677	1870	1870	1870	1870	0
299	20230803	154100	148598677	1870	1870	1870	1870	0
300	20230803	154000	148598677	1870	1870	1870	1870	0
301	20230803	153900	148598677	1870	1870	1870	1870	0
302	20230803	153800	148598677	1870	1870	1870	1870	628
303	20230803	153700	148598677	1870	1870	1870	1870	0
304	20230803	153600	148598677	1870	1870	1870	1870	0
305	20230803	153500	148598677	1870	1870	1870	1870	0
306	20230803	153400	148598677	1870	1870	1870	1870	0
307	20230803	153300	148598677	1870	1870	1870	1870	0
308	20230803	153200	148598677	1870	1870	1870	1870	0
309	20230803	153100	148598677	1870	1870	1870	1870	0
310	20230803	153000	148598677	1870	1870	1870	1870	628
311	20230803	152900	147424317	1865	1865	1865	1865	0
312	20230803	152800	147424317	1865	1865	1865	1865	0
313	20230803	152700	147424317	1865	1865	1865	1865	0
314	20230803	152600	147424317	1865	1865	1865	1865	0
315	20230803	152500	147424317	1865	1865	1865	1865	0
316	20230803	152400	147424317	1865	1865	1865	1865	0
317	20230803	152300	147424317	1865	1865	1865	1865	0
318	20230803	152200	147424317	1865	1865	1865	1865	0
319	20230803	152100	147424317	1865	1865	1865	1865	0
320	20230803	152000	147424317	1865	1865	1865	1865	0
321	20230803	151900	147424317	1865	1866	1866	1865	526
322	20230803	151800	146443194	1867	1868	1868	1867	434
323	20230803	151700	145632672	1868	1868	1868	1868	240
324	20230803	151600	145184352	1868	1868	1868	1868	686
325	20230803	151500	143902904	1869	1873	1873	1869	3868
326	20230803	151400	136669006	1875	1875	1875	1875	9
327	20230803	151300	136652131	1875	1875	1875	1875	0
328	20230803	151200	136652131	1875	1875	1875	1875	501
329	20230803	151100	135712756	1875	1875	1875	1875	533
330	20230803	151000	134713381	1875	1875	1875	1875	0
331	20230803	150900	134713381	1875	1875	1875	1875	0
332	20230803	150800	134713381	1875	1875	1875	1875	0
333	20230803	150700	134713381	1875	1873	1875	1873	15
334	20230803	150600	134685268	1875	1875	1875	1875	0
335	20230803	150500	134685268	1875	1874	1875	1874	20
336	20230803	150400	134647774	1875	1874	1875	1874	100
337	20230803	150300	134460360	1874	1874	1874	1874	0
338	20230803	150200	134460360	1874	1874	1874	1874	0
339	20230803	150100	134460360	1874	1874	1874	1874	0
340	20230803	150000	134460360	1874	1874	1874	1874	0
341	20230803	145900	134460360	1874	1874	1874	1874	0
342	20230803	145800	134460360	1874	1874	1874	1874	0
343	20230803	145700	134460360	1874	1874	1874	1874	0
344	20230803	145600	134460360	1874	1874	1874	1874	0
345	20230803	145500	134460360	1874	1874	1874	1874	10
346	20230803	145400	134441620	1873	1873	1873	1873	37
347	20230803	145300	134372319	1872	1870	1872	1870	215
348	20230803	145200	133970020	1869	1869	1869	1869	119
349	20230803	145100	133747609	1870	1870	1870	1870	143
350	20230803	145000	133480199	1870	1870	1870	1870	0
351	20230803	144900	133480199	1870	1870	1870	1870	0
352	20230803	144800	133480199	1870	1870	1870	1870	0
353	20230803	144700	133480199	1870	1870	1870	1870	1
354	20230803	144600	133478329	1870	1870	1870	1870	3
355	20230803	144500	133472719	1874	1871	1874	1870	49
356	20230803	144400	133381011	1870	1870	1870	1870	38
357	20230803	144300	133309951	1870	1870	1870	1870	0
358	20230803	144200	133309951	1870	1872	1872	1870	385
359	20230803	144100	132589981	1872	1872	1872	1872	230
360	20230803	144000	132159421	1873	1876	1876	1873	515
361	20230803	143900	131194526	1873	1874	1874	1873	110
362	20230803	143800	130988396	1876	1876	1876	1876	3
363	20230803	143700	130982768	1876	1876	1876	1876	0
364	20230803	143600	130982768	1876	1876	1876	1876	2
365	20230803	143500	130979016	1875	1875	1875	1875	219
366	20230803	143400	130568391	1873	1875	1875	1873	1055
367	20230803	143300	128590326	1875	1873	1875	1873	800
368	20230803	143200	127090887	1871	1871	1871	1871	0
369	20230803	143100	127090887	1871	1871	1871	1871	0
370	20230803	143000	127090887	1871	1874	1874	1871	40
371	20230803	142900	127015987	1870	1870	1870	1870	410
372	20230803	142800	126249287	1870	1870	1870	1870	409
373	20230803	142700	125484457	1870	1870	1870	1870	2300
374	20230803	142600	121183457	1870	1874	1874	1870	1116
375	20230803	142500	119092880	1874	1874	1874	1874	128
376	20230803	142400	118853008	1870	1870	1870	1870	0
377	20230803	142300	118853008	1870	1870	1870	1870	3
378	20230803	142200	118847398	1870	1870	1870	1870	34
379	20230803	142100	118783818	1870	1870	1870	1870	60
380	20230803	142000	118671618	1869	1868	1870	1868	565
381	20230803	141900	117616038	1868	1868	1868	1868	50
382	20230803	141800	117522638	1867	1867	1867	1867	0
383	20230803	141700	117522638	1867	1867	1867	1867	4
384	20230803	141600	117515170	1868	1868	1868	1868	100
385	20230803	141500	117328370	1868	1867	1868	1867	781
386	20230803	141400	115869482	1869	1869	1869	1869	0
387	20230803	141300	115869482	1869	1869	1869	1869	0
388	20230803	141200	115869482	1869	1869	1869	1869	0
389	20230803	141100	115869482	1869	1869	1869	1869	0
390	20230803	141000	115869482	1869	1869	1869	1869	0
391	20230803	140900	115869482	1869	1869	1869	1869	30
392	20230803	140800	115813412	1870	1870	1870	1870	0
393	20230803	140700	115813412	1870	1870	1870	1870	0
394	20230803	140600	115813412	1870	1870	1870	1870	0
395	20230803	140500	115813412	1870	1870	1870	1870	0
396	20230803	140400	115813412	1870	1868	1870	1868	774
397	20230803	140300	114367560	1867	1868	1868	1867	207
398	20230803	140200	113980984	1868	1868	1868	1868	0
399	20230803	140100	113980984	1868	1868	1868	1868	0
400	20230803	140000	113980984	1868	1868	1868	1868	112
401	20230803	135900	113771768	1868	1868	1868	1868	543
402	20230803	135800	112757444	1870	1870	1870	1870	0
403	20230803	135700	112757444	1870	1869	1870	1869	180
404	20230803	135600	112420995	1869	1869	1869	1869	10
405	20230803	135500	112402305	1870	1870	1870	1870	0
406	20230803	135400	112402305	1870	1870	1870	1870	0
407	20230803	135300	112402305	1870	1870	1870	1870	0
408	20230803	135200	112402305	1870	1870	1870	1870	370
409	20230803	135100	111710405	1869	1870	1870	1869	1208
410	20230803	135000	109452465	1870	1870	1870	1870	100
411	20230803	134900	109265465	1871	1871	1871	1871	10
412	20230803	134800	109246755	1873	1873	1873	1873	10
413	20230803	134700	109228025	1872	1872	1872	1871	269
414	20230803	134600	108724657	1872	1874	1874	1872	207
415	20230803	134500	108337081	1875	1874	1875	1873	252
416	20230803	134400	107864915	1874	1875	1875	1874	300
417	20230803	134300	107302615	1875	1874	1875	1874	60
418	20230803	134200	107190137	1874	1874	1874	1874	0
419	20230803	134100	107190137	1874	1874	1874	1874	9
420	20230803	134000	107173271	1871	1870	1871	1870	4619
421	20230803	133900	98533425	1869	1869	1869	1869	2273
422	20230803	133800	94285188	1870	1870	1870	1870	441
423	20230803	133700	93460518	1870	1870	1870	1870	0
424	20230803	133600	93460518	1870	1870	1870	1870	3
425	20230803	133500	93454908	1871	1871	1871	1871	3
426	20230803	133400	93449295	1871	1866	1871	1866	100
427	20230803	133300	93262355	1866	1866	1866	1866	12
428	20230803	133200	93239963	1866	1867	1867	1866	100
429	20230803	133100	93053266	1867	1867	1867	1867	3
430	20230803	133000	93047665	1871	1871	1871	1871	0
431	20230803	132900	93047665	1871	1871	1871	1871	100
432	20230803	132800	92860565	1871	1871	1871	1871	10
433	20230803	132700	92841855	1866	1866	1866	1866	20
434	20230803	132600	92804535	1866	1868	1868	1866	392
435	20230803	132500	92072983	1870	1870	1870	1870	200
436	20230803	132400	91698983	1866	1866	1866	1866	0
437	20230803	132300	91698983	1866	1866	1866	1866	0
438	20230803	132200	91698983	1866	1866	1866	1866	0
439	20230803	132100	91698983	1866	1867	1867	1866	120
440	20230803	132000	91475053	1868	1868	1868	1868	9
441	20230803	131900	91458241	1871	1871	1871	1871	0
442	20230803	131800	91458241	1871	1871	1871	1871	0
443	20230803	131700	91458241	1871	1871	1871	1871	10
444	20230803	131600	91439531	1868	1868	1870	1868	4
445	20230803	131500	91432057	1870	1869	1870	1867	669
446	20230803	131400	90181925	1869	1865	1869	1864	440
447	20230803	131300	89361312	1865	1865	1865	1865	3
448	20230803	131200	89355717	1864	1864	1864	1864	29
449	20230803	131100	89301661	1864	1862	1865	1862	251
450	20230803	131000	88833799	1861	1860	1861	1860	636
451	20230803	130900	87650557	1858	1858	1858	1858	0
452	20230803	130800	87650557	1858	1858	1858	1858	0
453	20230803	130700	87650557	1858	1858	1858	1858	0
454	20230803	130600	87650557	1858	1859	1859	1858	887
455	20230803	130500	86001643	1856	1856	1856	1856	84
456	20230803	130400	85845739	1857	1857	1857	1857	1
457	20230803	130300	85843882	1858	1858	1858	1858	0
458	20230803	130200	85843882	1858	1858	1858	1858	0
459	20230803	130100	85843882	1858	1858	1858	1858	196
460	20230803	130000	85479714	1860	1858	1860	1858	994
461	20230803	125900	83632495	1858	1858	1858	1858	95
462	20230803	125800	83455985	1858	1858	1858	1858	7
463	20230803	125700	83442979	1858	1858	1858	1858	200
464	20230803	125600	83071379	1858	1858	1858	1858	10
465	20230803	125500	83052799	1859	1859	1859	1859	11
466	20230803	125400	83032350	1859	1858	1859	1858	276
467	20230803	125300	82519541	1858	1856	1858	1856	1607
468	20230803	125200	79535572	1854	1854	1854	1854	108
469	20230803	125100	79335340	1855	1855	1855	1855	0
470	20230803	125000	79335340	1855	1855	1855	1855	32
471	20230803	124900	79275980	1854	1854	1854	1854	0
472	20230803	124800	79275980	1854	1854	1854	1854	0
473	20230803	124700	79275980	1854	1854	1854	1854	206
474	20230803	124600	78894056	1855	1855	1855	1855	42
475	20230803	124500	78816146	1855	1855	1855	1855	65
476	20230803	124400	78695571	1843	1843	1843	1843	0
477	20230803	124300	78695571	1843	1843	1843	1843	0
478	20230803	124200	78695571	1843	1843	1843	1843	0
479	20230803	124100	78695571	1843	1843	1843	1843	0
480	20230803	124000	78695571	1843	1843	1843	1843	0
481	20230803	123900	78695571	1843	1843	1843	1843	200
482	20230803	123800	78326971	1843	1843	1843	1843	0
483	20230803	123700	78326971	1843	1843	1843	1843	0
484	20230803	123600	78326971	1843	1843	1843	1843	0
485	20230803	123500	78326971	1843	1843	1843	1843	0
486	20230803	123400	78326971	1843	1843	1843	1843	2
487	20230803	123300	78323285	1848	1854	1854	1848	658
488	20230803	123200	77105477	1855	1855	1855	1855	18
489	20230803	123100	77072087	1855	1855	1855	1855	12
490	20230803	123000	77049827	1854	1854	1854	1854	2
491	20230803	122900	77046119	1853	1853	1853	1853	232
492	20230803	122800	76616223	1850	1850	1850	1850	479
493	20230803	122700	75730073	1849	1849	1849	1849	151
494	20230803	122600	75450874	1848	1848	1848	1848	0
495	20230803	122500	75450874	1848	1848	1848	1848	51
496	20230803	122400	75356626	1848	1848	1848	1848	10
497	20230803	122300	75338146	1848	1848	1848	1848	10
498	20230803	122200	75319666	1848	1847	1848	1847	10
499	20230803	122100	75301192	1848	1848	1848	1848	0
500	20230803	122000	75301192	1848	1848	1848	1848	0
501	20230803	121900	75301192	1848	1848	1848	1848	0
502	20230803	121800	75301192	1848	1848	1848	1848	5
503	20230803	121700	75291952	1847	1846	1847	1846	838
504	20230803	121600	73744216	1847	1847	1847	1847	5
505	20230803	121500	73734981	1839	1839	1839	1839	0
506	20230803	121400	73734981	1839	1839	1839	1839	0
507	20230803	121300	73734981	1839	1839	1839	1839	0
508	20230803	121200	73734981	1839	1839	1839	1839	100
509	20230803	121100	73551081	1841	1840	1841	1840	531
510	20230803	121000	72573971	1840	1840	1840	1840	0
511	20230803	120900	72573971	1840	1840	1840	1840	1461
512	20230803	120800	69885731	1836	1836	1836	1836	8
513	20230803	120700	69871043	1836	1836	1836	1836	0
514	20230803	120600	69871043	1836	1838	1838	1836	105
515	20230803	120500	69678063	1840	1840	1840	1840	0
516	20230803	120400	69678063	1840	1840	1840	1840	0
517	20230803	120300	69678063	1840	1840	1840	1840	5
518	20230803	120200	69668863	1840	1840	1840	1840	100
519	20230803	120100	69484863	1838	1838	1838	1838	0
520	20230803	120000	69484863	1838	1838	1838	1838	0
521	20230803	115900	69484863	1838	1838	1838	1838	0
522	20230803	115800	69484863	1838	1838	1838	1838	14
523	20230803	115700	69459131	1840	1840	1840	1840	16
524	20230803	115600	69429691	1840	1840	1840	1840	0
525	20230803	115500	69429691	1840	1840	1840	1840	0
526	20230803	115400	69429691	1840	1840	1840	1840	0
527	20230803	115300	69429691	1840	1840	1840	1840	0
528	20230803	115200	69429691	1840	1840	1840	1840	10
529	20230803	115100	69411291	1838	1838	1838	1838	2
530	20230803	115000	69407615	1839	1840	1840	1839	110
531	20230803	114900	69205225	1840	1840	1840	1840	5
532	20230803	114800	69196025	1845	1837	1845	1837	7
533	20230803	114700	69183142	1837	1837	1837	1837	0
534	20230803	114600	69183142	1837	1837	1837	1837	101
535	20230803	114500	68997605	1836	1837	1837	1836	423
536	20230803	114400	68220572	1837	1837	1837	1837	600
537	20230803	114300	67118372	1848	1848	1848	1848	0
538	20230803	114200	67118372	1848	1847	1848	1847	50
539	20230803	114100	67025974	1848	1839	1848	1839	53
540	20230803	114000	66928126	1839	1839	1839	1839	10
541	20230803	113900	66909736	1839	1839	1839	1839	0
542	20230803	113800	66909736	1839	1839	1839	1839	0
543	20230803	113700	66909736	1839	1839	1839	1839	0
544	20230803	113600	66909736	1839	1839	1839	1839	9
545	20230803	113500	66893185	1839	1839	1839	1839	100
546	20230803	113400	66709285	1840	1840	1840	1840	0
547	20230803	113300	66709285	1840	1840	1840	1840	0
548	20230803	113200	66709285	1840	1840	1840	1840	0
549	20230803	113100	66709285	1840	1837	1840	1837	543
550	20230803	113000	65710218	1837	1837	1837	1837	302
551	20230803	112900	65155444	1837	1837	1837	1837	60
552	20230803	112800	65045224	1837	1840	1840	1837	13
553	20230803	112700	65021322	1841	1842	1846	1841	50
554	20230803	112600	64929154	1840	1839	1840	1839	19
555	20230803	112500	64894200	1837	1837	1837	1837	0
556	20230803	112400	64894200	1837	1837	1837	1837	0
557	20230803	112300	64894200	1837	1837	1837	1837	57
558	20230803	112200	64789491	1837	1839	1839	1837	1175
559	20230803	112100	62631014	1840	1840	1840	1840	107
560	20230803	112000	62434134	1840	1842	1842	1840	548
561	20230803	111900	61425693	1843	1843	1843	1843	139
562	20230803	111800	61169516	1843	1843	1843	1843	0
563	20230803	111700	61169516	1843	1843	1843	1843	0
564	20230803	111600	61169516	1843	1843	1843	1843	0
565	20230803	111500	61169516	1843	1843	1843	1843	47
566	20230803	111400	61082895	1845	1845	1845	1845	0
567	20230803	111300	61082895	1845	1845	1845	1845	2
568	20230803	111200	61079205	1844	1845	1845	1844	41
569	20230803	111100	61003600	1847	1848	1848	1847	23
570	20230803	111000	60961106	1849	1849	1849	1849	10
571	20230803	110900	60942616	1850	1850	1850	1850	10
572	20230803	110800	60924116	1852	1852	1852	1852	0
573	20230803	110700	60924116	1852	1851	1852	1848	120
574	20230803	110600	60702008	1852	1852	1852	1852	30
575	20230803	110500	60646448	1856	1853	1856	1852	13
576	20230803	110400	60622363	1844	1844	1844	1844	267
577	20230803	110300	60130015	1844	1844	1844	1844	10
578	20230803	110200	60111575	1844	1844	1844	1844	107
579	20230803	110100	59914267	1844	1844	1844	1843	235
580	20230803	110000	59480977	1844	1842	1844	1842	139
581	20230803	105900	59224690	1843	1842	1843	1842	39
582	20230803	105800	59152835	1842	1840	1842	1840	118
583	20230803	105700	58935690	1840	1836	1840	1836	207
584	20230803	105600	58554926	1837	1837	1837	1837	164
585	20230803	105500	58253658	1840	1840	1840	1840	0
586	20230803	105400	58253658	1840	1840	1840	1840	217
587	20230803	105300	57854378	1840	1839	1840	1839	256
588	20230803	105200	57383347	1839	1841	1841	1839	608
589	20230803	105100	56264981	1842	1842	1842	1842	0
590	20230803	105000	56264981	1842	1842	1842	1842	107
591	20230803	104900	56067887	1843	1844	1844	1843	7
592	20230803	104800	56054981	1844	1844	1844	1844	1
593	20230803	104700	56053137	1842	1842	1842	1842	0
594	20230803	104600	56053137	1842	1842	1842	1842	31
595	20230803	104500	55996035	1845	1845	1845	1845	1
596	20230803	104400	55994190	1845	1851	1851	1845	523
597	20230803	104300	55026869	1854	1855	1855	1854	125
598	20230803	104200	54795094	1860	1860	1860	1860	0
599	20230803	104100	54795094	1860	1860	1860	1860	0
600	20230803	104000	54795094	1860	1849	1860	1849	1438
601	20230803	103900	52120700	1850	1850	1850	1850	0
602	20230803	103800	52120700	1850	1850	1850	1850	1
603	20230803	103700	52118850	1851	1851	1851	1851	615
604	20230803	103600	50980485	1851	1851	1851	1851	0
605	20230803	103500	50980485	1851	1851	1851	1851	0
606	20230803	103400	50980485	1851	1851	1851	1851	0
607	20230803	103300	50980485	1851	1851	1851	1851	2
608	20230803	103200	50976783	1852	1858	1858	1852	238
609	20230803	103100	50535525	1859	1861	1861	1859	6
610	20230803	103000	50524365	1858	1857	1858	1857	7
611	20230803	102900	50511365	1857	1856	1857	1856	36
612	20230803	102800	50444519	1854	1861	1861	1854	1617
613	20230803	102700	47441007	1862	1867	1867	1862	377
614	20230803	102600	46737793	1868	1871	1871	1868	351
615	20230803	102500	46081224	1871	1871	1871	1871	0
616	20230803	102400	46081224	1871	1871	1871	1871	10
617	20230803	102300	46062514	1871	1872	1873	1871	911
618	20230803	102200	44356629	1871	1870	1871	1869	658
619	20230803	102100	43126568	1870	1870	1870	1870	28
620	20230803	102000	43074208	1870	1869	1870	1869	228
621	20230803	101900	42647885	1869	1867	1869	1867	178
622	20230803	101800	42315225	1867	1867	1867	1867	12
623	20230803	101700	42292821	1866	1863	1866	1863	416
624	20230803	101600	41516609	1866	1865	1866	1862	262
625	20230803	101500	41027935	1866	1865	1866	1865	500
626	20230803	101400	40094990	1857	1857	1857	1857	0
627	20230803	101300	40094990	1857	1858	1859	1857	856
628	20230803	101200	38505220	1856	1856	1856	1856	0
629	20230803	101100	38505220	1856	1856	1856	1856	0
630	20230803	101000	38505220	1856	1856	1856	1856	30
631	20230803	100900	38449540	1858	1858	1858	1858	99
632	20230803	100800	38265598	1858	1858	1858	1858	0
633	20230803	100700	38265598	1858	1858	1858	1858	47
634	20230803	100600	38178272	1859	1861	1861	1859	478
635	20230803	100500	37289154	1862	1863	1863	1862	442
636	20230803	100400	36466061	1863	1863	1863	1863	54
637	20230803	100300	36365459	1864	1864	1864	1864	2
638	20230803	100200	36361731	1865	1865	1865	1865	13
639	20230803	100100	36337486	1865	1865	1865	1865	0
640	20230803	100000	36337486	1865	1866	1866	1865	263
641	20230803	095900	35846929	1867	1867	1867	1867	0
642	20230803	095800	35846929	1867	1868	1868	1867	25
643	20230803	095700	35800252	1870	1870	1870	1870	21
644	20230803	095600	35760982	1870	1869	1870	1868	221
645	20230803	095500	35348100	1870	1870	1870	1870	0
646	20230803	095400	35348100	1870	1868	1870	1868	2
647	20230803	095300	35344362	1870	1870	1870	1870	23
648	20230803	095200	35301352	1867	1866	1867	1866	230
649	20230803	095100	34872031	1864	1865	1865	1864	216
650	20230803	095000	34469402	1864	1865	1865	1864	200
651	20230803	094900	34096502	1866	1866	1866	1866	339
652	20230803	094800	33463928	1867	1868	1868	1867	42
653	20230803	094700	33385504	1870	1870	1870	1870	0
654	20230803	094600	33385504	1870	1870	1870	1870	10
655	20230803	094500	33366804	1870	1870	1870	1870	100
656	20230803	094400	33179804	1870	1870	1870	1870	350
657	20230803	094300	32525304	1866	1869	1869	1866	196
658	20230803	094200	32159518	1871	1869	1871	1867	773
659	20230803	094100	30715896	1868	1867	1869	1867	45
660	20230803	094000	30631825	1870	1870	1870	1870	0
661	20230803	093900	30631825	1870	1864	1870	1864	1266
662	20230803	093800	28267916	1863	1862	1863	1862	8
663	20230803	093700	28253013	1864	1865	1865	1864	110
664	20230803	093600	28047864	1865	1865	1865	1865	0
665	20230803	093500	28047864	1865	1865	1865	1865	0
666	20230803	093400	28047864	1865	1862	1865	1862	513
667	20230803	093300	27092655	1862	1862	1862	1862	1
668	20230803	093200	27090793	1859	1859	1859	1859	1
669	20230803	093100	27088934	1858	1856	1858	1856	36
670	20230803	093000	27022088	1856	1867	1867	1838	407
671	20230803	092900	26268205	1867	1865	1868	1865	24
672	20230803	092800	26223407	1866	1866	1866	1866	10
673	20230803	092700	26204747	1859	1859	1859	1859	100
674	20230803	092600	26018847	1859	1864	1864	1859	917
675	20230803	092500	24313115	1870	1870	1870	1870	130
676	20230803	092400	24070015	1879	1879	1879	1879	0
677	20230803	092300	24070015	1879	1853	1880	1853	51
678	20230803	092200	23974672	1850	1847	1850	1847	2
679	20230803	092100	23970975	1844	1835	1844	1835	913
680	20230803	092000	22287642	1835	1834	1835	1833	125
681	20230803	091900	22058356	1818	1822	1844	1818	1036
682	20230803	091800	20170631	1822	1820	1822	1820	155
683	20230803	091700	19888255	1819	1819	1819	1819	0
684	20230803	091600	19888255	1819	1821	1821	1819	60
685	20230803	091500	19779085	1825	1819	1825	1819	218
686	20230803	091400	19382025	1820	1821	1821	1820	161
687	20230803	091300	19088847	1821	1811	1821	1808	2130
688	20230803	091200	15229156	1810	1814	1814	1810	460
689	20230803	091100	14394816	1814	1814	1814	1814	0
690	20230803	091000	14394816	1814	1812	1815	1812	727
691	20230803	090900	13076038	1812	1812	1815	1810	226
692	20230803	090800	12666574	1813	1815	1817	1813	1862
693	20230803	090700	9286973	1740	1740	1740	1740	0
694	20230803	090600	9286973	1740	1838	1839	1740	987
695	20230803	090500	7513740	1835	1848	1848	1835	39
696	20230803	090400	7441951	1850	1858	1858	1850	1120
697	20230803	090300	5366227	1859	1851	1860	1851	203
698	20230803	090200	4988774	1855	1856	1868	1855	1530
699	20230803	090100	2150484	1858	1865	1868	1854	635
700	20230803	090000	967932	1866	1870	1870	1866	518