KissMeData/001000/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183200	216697224	1881	1881	1881	1881	2119
3	20230823	183100	216697224	1881	1881	1881	1881	0
4	20230823	183000	216697224	1881	1881	1881	1881	0
5	20230823	182900	216697224	1881	1881	1881	1881	0
6	20230823	182800	216697224	1881	1881	1881	1881	0
7	20230823	182700	216697224	1881	1881	1881	1881	0
8	20230823	182600	216697224	1881	1881	1881	1881	0
9	20230823	182500	216697224	1881	1881	1881	1881	0
10	20230823	182400	216697224	1881	1881	1881	1881	0
11	20230823	182300	216697224	1881	1881	1881	1881	0
12	20230823	182200	216697224	1881	1881	1881	1881	0
13	20230823	182100	216697224	1881	1881	1881	1881	0
14	20230823	182000	216697224	1881	1881	1881	1881	0
15	20230823	181900	216697224	1881	1881	1881	1881	0
16	20230823	181800	216697224	1881	1881	1881	1881	0
17	20230823	181700	216697224	1881	1881	1881	1881	0
18	20230823	181600	216697224	1881	1881	1881	1881	0
19	20230823	181500	216697224	1881	1881	1881	1881	0
20	20230823	181400	216697224	1881	1881	1881	1881	0
21	20230823	181300	216697224	1881	1881	1881	1881	0
22	20230823	181200	216697224	1881	1881	1881	1881	0
23	20230823	181100	216697224	1881	1881	1881	1881	0
24	20230823	181000	216697224	1881	1881	1881	1881	0
25	20230823	180900	216697224	1881	1881	1881	1881	0
26	20230823	180800	216697224	1881	1881	1881	1881	0
27	20230823	180700	216697224	1881	1881	1881	1881	0
28	20230823	180600	216697224	1881	1881	1881	1881	0
29	20230823	180500	216697224	1881	1881	1881	1881	0
30	20230823	180400	216697224	1881	1881	1881	1881	0
31	20230823	180300	216697224	1881	1881	1881	1881	0
32	20230823	180200	216697224	1881	1881	1881	1881	2119
33	20230823	180100	216697224	1881	1881	1881	1881	0
34	20230823	180000	216697224	1881	1881	1881	1881	0
35	20230823	175900	216697224	1881	1881	1881	1881	0
36	20230823	175800	216697224	1881	1881	1881	1881	0
37	20230823	175700	216697224	1881	1881	1881	1881	0
38	20230823	175600	216697224	1881	1881	1881	1881	0
39	20230823	175500	216697224	1881	1881	1881	1881	0
40	20230823	175400	216697224	1881	1881	1881	1881	0
41	20230823	175300	216697224	1881	1881	1881	1881	0
42	20230823	175200	216697224	1881	1881	1881	1881	0
43	20230823	175100	216697224	1881	1881	1881	1881	0
44	20230823	175000	216697224	1881	1881	1881	1881	0
45	20230823	174900	216697224	1881	1881	1881	1881	0
46	20230823	174800	216697224	1881	1881	1881	1881	0
47	20230823	174700	216697224	1881	1881	1881	1881	0
48	20230823	174600	216697224	1881	1881	1881	1881	0
49	20230823	174500	216697224	1881	1881	1881	1881	0
50	20230823	174400	216697224	1881	1881	1881	1881	0
51	20230823	174300	216697224	1881	1881	1881	1881	0
52	20230823	174200	216697224	1881	1881	1881	1881	0
53	20230823	174100	216697224	1881	1881	1881	1881	0
54	20230823	174000	216697224	1881	1881	1881	1881	0
55	20230823	173900	216697224	1881	1881	1881	1881	0
56	20230823	173800	216697224	1881	1881	1881	1881	0
57	20230823	173700	216697224	1881	1881	1881	1881	0
58	20230823	173600	216697224	1881	1881	1881	1881	0
59	20230823	173500	216697224	1881	1881	1881	1881	0
60	20230823	173400	216697224	1881	1881	1881	1881	0
61	20230823	173300	216697224	1881	1881	1881	1881	0
62	20230823	173200	216697224	1881	1881	1881	1881	2119
63	20230823	173100	216697224	1881	1881	1881	1881	0
64	20230823	173000	216697224	1881	1881	1881	1881	0
65	20230823	172900	216697224	1881	1881	1881	1881	0
66	20230823	172800	216697224	1881	1881	1881	1881	0
67	20230823	172700	216697224	1881	1881	1881	1881	0
68	20230823	172600	216697224	1881	1881	1881	1881	0
69	20230823	172500	216697224	1881	1881	1881	1881	0
70	20230823	172400	216697224	1881	1881	1881	1881	0
71	20230823	172300	216697224	1881	1881	1881	1881	0
72	20230823	172200	216697224	1881	1881	1881	1881	0
73	20230823	172100	216697224	1881	1881	1881	1881	0
74	20230823	172000	216697224	1881	1881	1881	1881	0
75	20230823	171900	216697224	1881	1881	1881	1881	0
76	20230823	171800	216697224	1881	1881	1881	1881	0
77	20230823	171700	216697224	1881	1881	1881	1881	0
78	20230823	171600	216697224	1881	1881	1881	1881	0
79	20230823	171500	216697224	1881	1881	1881	1881	0
80	20230823	171400	216697224	1881	1881	1881	1881	0
81	20230823	171300	216697224	1881	1881	1881	1881	0
82	20230823	171200	216697224	1881	1881	1881	1881	0
83	20230823	171100	216697224	1881	1881	1881	1881	0
84	20230823	171000	216697224	1881	1881	1881	1881	0
85	20230823	170900	216697224	1881	1881	1881	1881	0
86	20230823	170800	216697224	1881	1881	1881	1881	0
87	20230823	170700	216697224	1881	1881	1881	1881	0
88	20230823	170600	216697224	1881	1881	1881	1881	0
89	20230823	170500	216697224	1881	1881	1881	1881	0
90	20230823	170400	216697224	1881	1881	1881	1881	0
91	20230823	170300	216697224	1881	1881	1881	1881	0
92	20230823	170200	216697224	1881	1881	1881	1881	2119
93	20230823	170100	216697224	1881	1881	1881	1881	0
94	20230823	170000	216697224	1881	1881	1881	1881	0
95	20230823	165900	216697224	1881	1881	1881	1881	0
96	20230823	165800	216697224	1881	1881	1881	1881	0
97	20230823	165700	216697224	1881	1881	1881	1881	0
98	20230823	165600	216697224	1881	1881	1881	1881	0
99	20230823	165500	216697224	1881	1881	1881	1881	0
100	20230823	165400	216697224	1881	1881	1881	1881	0
101	20230823	165300	216697224	1881	1881	1881	1881	0
102	20230823	165200	216697224	1881	1881	1881	1881	0
103	20230823	165100	216697224	1881	1881	1881	1881	0
104	20230823	165000	216697224	1881	1881	1881	1881	0
105	20230823	164900	216697224	1881	1881	1881	1881	0
106	20230823	164800	216697224	1881	1881	1881	1881	0
107	20230823	164700	216697224	1881	1881	1881	1881	0
108	20230823	164600	216697224	1881	1881	1881	1881	0
109	20230823	164500	216697224	1881	1881	1881	1881	0
110	20230823	164400	216697224	1881	1881	1881	1881	0
111	20230823	164300	216697224	1881	1881	1881	1881	0
112	20230823	164200	216697224	1881	1881	1881	1881	0
113	20230823	164100	216697224	1881	1881	1881	1881	0
114	20230823	164000	216697224	1881	1881	1881	1881	0
115	20230823	163900	216697224	1881	1881	1881	1881	0
116	20230823	163800	216697224	1881	1881	1881	1881	0
117	20230823	163700	216697224	1881	1881	1881	1881	0
118	20230823	163600	216697224	1881	1881	1881	1881	0
119	20230823	163500	216697224	1881	1881	1881	1881	0
120	20230823	163400	216697224	1881	1881	1881	1881	0
121	20230823	163300	216697224	1881	1881	1881	1881	0
122	20230823	163200	216697224	1881	1881	1881	1881	2119
123	20230823	163100	216697224	1881	1881	1881	1881	0
124	20230823	163000	216697224	1881	1881	1881	1881	0
125	20230823	162900	216697224	1881	1881	1881	1881	0
126	20230823	162800	216697224	1881	1881	1881	1881	0
127	20230823	162700	216697224	1881	1881	1881	1881	0
128	20230823	162600	216697224	1881	1881	1881	1881	0
129	20230823	162500	216697224	1881	1881	1881	1881	0
130	20230823	162400	216697224	1881	1881	1881	1881	0
131	20230823	162300	216697224	1881	1881	1881	1881	0
132	20230823	162200	216697224	1881	1881	1881	1881	0
133	20230823	162100	216697224	1881	1881	1881	1881	0
134	20230823	162000	216697224	1881	1881	1881	1881	0
135	20230823	161900	216697224	1881	1881	1881	1881	0
136	20230823	161800	216697224	1881	1881	1881	1881	0
137	20230823	161700	216697224	1881	1881	1881	1881	0
138	20230823	161600	216697224	1881	1881	1881	1881	0
139	20230823	161500	216697224	1881	1881	1881	1881	0
140	20230823	161400	216697224	1881	1881	1881	1881	0
141	20230823	161300	216697224	1881	1881	1881	1881	0
142	20230823	161200	216697224	1881	1881	1881	1881	0
143	20230823	161100	216697224	1881	1881	1881	1881	0
144	20230823	161000	216697224	1881	1881	1881	1881	0
145	20230823	160900	216697224	1881	1881	1881	1881	0
146	20230823	160800	216697224	1881	1881	1881	1881	0
147	20230823	160700	216697224	1881	1881	1881	1881	0
148	20230823	160600	216697224	1881	1881	1881	1881	0
149	20230823	160500	216697224	1881	1881	1881	1881	0
150	20230823	160400	216697224	1881	1881	1881	1881	0
151	20230823	160300	216697224	1881	1881	1881	1881	0
152	20230823	160200	216697224	1881	1881	1881	1881	2119
153	20230823	160100	216697224	1881	1881	1881	1881	0
154	20230823	160000	216697224	1881	1881	1881	1881	0
155	20230823	155900	216697224	1881	1881	1881	1881	0
156	20230823	155800	216697224	1881	1881	1881	1881	0
157	20230823	155700	216697224	1881	1881	1881	1881	0
158	20230823	155600	216697224	1881	1881	1881	1881	0
159	20230823	155500	216697224	1881	1881	1881	1881	0
160	20230823	155400	216697224	1881	1881	1881	1881	0
161	20230823	155300	216697224	1881	1881	1881	1881	0
162	20230823	155200	216697224	1881	1881	1881	1881	0
163	20230823	155100	216697224	1881	1881	1881	1881	0
164	20230823	155000	216697224	1881	1881	1881	1881	0
165	20230823	154900	216697224	1881	1881	1881	1881	0
166	20230823	154800	216697224	1881	1881	1881	1881	0
167	20230823	154700	216697224	1881	1881	1881	1881	0
168	20230823	154600	216697224	1881	1881	1881	1881	0
169	20230823	154500	216697224	1881	1881	1881	1881	0
170	20230823	154400	216697224	1881	1881	1881	1881	0
171	20230823	154300	216697224	1881	1881	1881	1881	0
172	20230823	154200	216697224	1881	1881	1881	1881	0
173	20230823	154100	216697224	1881	1881	1881	1881	0
174	20230823	154000	216697224	1881	1881	1881	1881	0
175	20230823	153900	216697224	1881	1881	1881	1881	0
176	20230823	153800	216697224	1881	1881	1881	1881	0
177	20230823	153700	216697224	1881	1881	1881	1881	0
178	20230823	153600	216697224	1881	1881	1881	1881	0
179	20230823	153500	216697224	1881	1881	1881	1881	0
180	20230823	153400	216697224	1881	1881	1881	1881	0
181	20230823	153300	216697224	1881	1881	1881	1881	0
182	20230823	153200	216697224	1881	1881	1881	1881	2119
183	20230823	153100	216697224	1881	1881	1881	1881	0
184	20230823	153000	216697224	1881	1881	1881	1881	2119
185	20230823	152900	212711385	1883	1883	1883	1883	0
186	20230823	152800	212711385	1883	1883	1883	1883	0
187	20230823	152700	212711385	1883	1883	1883	1883	0
188	20230823	152600	212711385	1883	1883	1883	1883	0
189	20230823	152500	212711385	1883	1883	1883	1883	0
190	20230823	152400	212711385	1883	1883	1883	1883	0
191	20230823	152300	212711385	1883	1883	1883	1883	0
192	20230823	152200	212711385	1883	1883	1883	1883	0
193	20230823	152100	212711385	1883	1883	1883	1883	0
194	20230823	152000	212711385	1883	1883	1883	1883	0
195	20230823	151900	212711385	1883	1883	1883	1883	12
196	20230823	151800	212688789	1883	1883	1883	1883	0
197	20230823	151700	212688789	1883	1883	1883	1883	19
198	20230823	151600	212653012	1883	1883	1883	1883	42
199	20230823	151500	212573926	1883	1882	1883	1882	60
200	20230823	151400	212460953	1882	1883	1883	1882	563
201	20230823	151300	211401348	1883	1883	1883	1883	442
202	20230823	151200	210569062	1883	1883	1883	1883	126
203	20230823	151100	210331804	1883	1883	1883	1883	73
204	20230823	151000	210194345	1890	1890	1890	1890	0
205	20230823	150900	210194345	1890	1890	1890	1890	201
206	20230823	150800	209814455	1890	1890	1890	1890	0
207	20230823	150700	209814455	1890	1890	1890	1890	29
208	20230823	150600	209759645	1881	1881	1881	1881	0
209	20230823	150500	209759645	1881	1881	1881	1881	0
210	20230823	150400	209759645	1881	1881	1881	1881	0
211	20230823	150300	209759645	1881	1881	1881	1881	0
212	20230823	150200	209759645	1881	1881	1881	1881	0
213	20230823	150100	209759645	1881	1882	1882	1881	2000
214	20230823	150000	205996647	1882	1882	1882	1882	0
215	20230823	145900	205996647	1882	1882	1882	1882	2
216	20230823	145800	205992883	1890	1890	1890	1890	0
217	20230823	145700	205992883	1890	1890	1890	1890	1
218	20230823	145600	205990993	1890	1890	1890	1890	0
219	20230823	145500	205990993	1890	1890	1890	1890	1
220	20230823	145400	205989103	1881	1881	1881	1881	0
221	20230823	145300	205989103	1881	1881	1881	1881	0
222	20230823	145200	205989103	1881	1881	1881	1881	0
223	20230823	145100	205989103	1881	1881	1881	1881	0
224	20230823	145000	205989103	1881	1881	1881	1881	0
225	20230823	144900	205989103	1881	1881	1881	1881	118
226	20230823	144800	205767145	1882	1883	1883	1882	492
227	20230823	144700	204841191	1882	1882	1882	1882	0
228	20230823	144600	204841191	1882	1883	1883	1882	1757
229	20230823	144500	201533467	1884	1886	1886	1884	2937
230	20230823	144400	195997417	1886	1886	1886	1886	0
231	20230823	144300	195997417	1886	1886	1886	1886	0
232	20230823	144200	195997417	1886	1886	1886	1886	5
233	20230823	144100	195987987	1886	1887	1887	1886	209
234	20230823	144000	195593794	1887	1888	1888	1887	2391
235	20230823	143900	191081457	1888	1889	1889	1888	526
236	20230823	143800	190088029	1890	1891	1891	1890	2
237	20230823	143700	190084248	1892	1892	1892	1892	0
238	20230823	143600	190084248	1892	1892	1892	1892	1
239	20230823	143500	190082356	1889	1889	1889	1889	200
240	20230823	143400	189704556	1889	1889	1889	1889	0
241	20230823	143300	189704556	1889	1889	1889	1889	0
242	20230823	143200	189704556	1889	1889	1889	1889	0
243	20230823	143100	189704556	1889	1890	1890	1889	558
244	20230823	143000	188650437	1890	1890	1890	1890	2100
245	20230823	142900	184681437	1891	1892	1892	1891	287
246	20230823	142800	184138533	1893	1893	1893	1893	81
247	20230823	142700	183985200	1894	1894	1894	1894	0
248	20230823	142600	183985200	1894	1896	1896	1894	91
249	20230823	142500	183812844	1897	1897	1897	1897	0
250	20230823	142400	183812844	1897	1897	1897	1897	0
251	20230823	142300	183812844	1897	1897	1897	1897	30
252	20230823	142200	183755934	1894	1894	1894	1894	0
253	20230823	142100	183755934	1894	1894	1894	1894	0
254	20230823	142000	183755934	1894	1894	1894	1894	0
255	20230823	141900	183755934	1894	1894	1894	1894	0
256	20230823	141800	183755934	1894	1894	1894	1894	0
257	20230823	141700	183755934	1894	1894	1894	1894	0
258	20230823	141600	183755934	1894	1894	1894	1894	0
259	20230823	141500	183755934	1894	1894	1894	1894	0
260	20230823	141400	183755934	1894	1894	1894	1894	0
261	20230823	141300	183755934	1894	1894	1894	1894	1
262	20230823	141200	183754040	1894	1894	1894	1894	10
263	20230823	141100	183735100	1892	1892	1892	1892	0
264	20230823	141000	183735100	1892	1892	1892	1892	0
265	20230823	140900	183735100	1892	1892	1892	1892	0
266	20230823	140800	183735100	1892	1892	1892	1892	0
267	20230823	140700	183735100	1892	1892	1892	1892	0
268	20230823	140600	183735100	1892	1892	1892	1892	0
269	20230823	140500	183735100	1892	1892	1892	1892	0
270	20230823	140400	183735100	1892	1892	1892	1892	0
271	20230823	140300	183735100	1892	1892	1892	1892	0
272	20230823	140200	183735100	1892	1892	1892	1892	0
273	20230823	140100	183735100	1892	1892	1892	1892	0
274	20230823	140000	183735100	1892	1892	1892	1892	0
275	20230823	135900	183735100	1892	1892	1892	1892	114
276	20230823	135800	183519412	1890	1890	1890	1890	0
277	20230823	135700	183519412	1890	1890	1890	1890	0
278	20230823	135600	183519412	1890	1890	1890	1890	0
279	20230823	135500	183519412	1890	1890	1890	1890	0
280	20230823	135400	183519412	1890	1890	1890	1890	0
281	20230823	135300	183519412	1890	1890	1890	1890	0
282	20230823	135200	183519412	1890	1890	1890	1890	0
283	20230823	135100	183519412	1890	1890	1890	1890	0
284	20230823	135000	183519412	1890	1890	1890	1890	0
285	20230823	134900	183519412	1890	1890	1890	1890	0
286	20230823	134800	183519412	1890	1890	1890	1890	0
287	20230823	134700	183519412	1890	1890	1890	1890	0
288	20230823	134600	183519412	1890	1890	1890	1890	0
289	20230823	134500	183519412	1890	1890	1890	1890	0
290	20230823	134400	183519412	1890	1890	1890	1890	0
291	20230823	134300	183519412	1890	1890	1890	1890	0
292	20230823	134200	183519412	1890	1890	1890	1890	100
293	20230823	134100	183330412	1890	1890	1890	1890	0
294	20230823	134000	183330412	1890	1890	1890	1890	0
295	20230823	133900	183330412	1890	1890	1890	1890	0
296	20230823	133800	183330412	1890	1890	1890	1890	0
297	20230823	133700	183330412	1890	1897	1897	1890	1500
298	20230823	133600	180492707	1901	1901	1901	1901	0
299	20230823	133500	180492707	1901	1901	1901	1901	1
300	20230823	133400	180490806	1901	1901	1901	1901	1
301	20230823	133300	180488905	1903	1897	1903	1897	11
302	20230823	133200	180468032	1897	1897	1897	1897	0
303	20230823	133100	180468032	1897	1897	1897	1897	0
304	20230823	133000	180468032	1897	1897	1897	1897	0
305	20230823	132900	180468032	1897	1897	1897	1897	4
306	20230823	132800	180460444	1897	1897	1897	1897	44
307	20230823	132700	180376976	1897	1897	1897	1897	302
308	20230823	132600	179804082	1897	1898	1898	1897	750
309	20230823	132500	178381300	1905	1905	1905	1905	0
310	20230823	132400	178381300	1905	1905	1905	1905	0
311	20230823	132300	178381300	1905	1905	1905	1905	0
312	20230823	132200	178381300	1905	1905	1905	1905	10
313	20230823	132100	178362250	1905	1905	1905	1905	4
314	20230823	132000	178354630	1897	1898	1898	1897	200
315	20230823	131900	177975228	1897	1897	1897	1897	52
316	20230823	131800	177876584	1897	1897	1897	1897	5
317	20230823	131700	177867099	1897	1897	1897	1897	5
318	20230823	131600	177857614	1897	1897	1897	1897	147
319	20230823	131500	177578755	1897	1897	1897	1897	0
320	20230823	131400	177578755	1897	1897	1897	1897	0
321	20230823	131300	177578755	1897	1897	1897	1897	300
322	20230823	131200	177009655	1897	1897	1897	1897	0
323	20230823	131100	177009655	1897	1897	1897	1897	0
324	20230823	131000	177009655	1897	1897	1897	1897	0
325	20230823	130900	177009655	1897	1897	1897	1897	0
326	20230823	130800	177009655	1897	1897	1897	1897	0
327	20230823	130700	177009655	1897	1897	1897	1897	1173
328	20230823	130600	174784474	1897	1897	1897	1897	0
329	20230823	130500	174784474	1897	1897	1897	1897	0
330	20230823	130400	174784474	1897	1897	1897	1897	2
331	20230823	130300	174780680	1895	1895	1895	1895	0
332	20230823	130200	174780680	1895	1895	1895	1895	0
333	20230823	130100	174780680	1895	1895	1895	1895	0
334	20230823	130000	174780680	1895	1895	1895	1895	0
335	20230823	125900	174780680	1895	1895	1895	1895	0
336	20230823	125800	174780680	1895	1895	1895	1895	0
337	20230823	125700	174780680	1895	1903	1903	1895	130
338	20230823	125600	174533879	1906	1906	1906	1906	0
339	20230823	125500	174533879	1906	1906	1906	1906	0
340	20230823	125400	174533879	1906	1906	1906	1906	114
341	20230823	125300	174316595	1906	1907	1908	1906	1035
342	20230823	125200	172343820	1907	1906	1907	1906	1405
343	20230823	125100	169665761	1906	1906	1906	1906	873
344	20230823	125000	168001823	1907	1906	1907	1906	220
345	20230823	124900	167582434	1903	1903	1903	1903	100
346	20230823	124800	167392134	1906	1904	1906	1904	3
347	20230823	124700	167386419	1903	1903	1903	1903	798
348	20230823	124600	165867825	1903	1903	1903	1903	269
349	20230823	124500	165355918	1903	1895	1904	1895	15576
350	20230823	124400	135759670	1895	1895	1895	1895	0
351	20230823	124300	135759670	1895	1895	1895	1895	0
352	20230823	124200	135759670	1895	1895	1895	1895	20
353	20230823	124100	135721770	1895	1895	1895	1895	0
354	20230823	124000	135721770	1895	1895	1895	1895	0
355	20230823	123900	135721770	1895	1895	1895	1895	21
356	20230823	123800	135681975	1895	1895	1895	1895	0
357	20230823	123700	135681975	1895	1895	1895	1895	0
358	20230823	123600	135681975	1895	1895	1895	1895	23
359	20230823	123500	135638390	1895	1895	1895	1895	21
360	20230823	123400	135598595	1894	1894	1894	1894	162
361	20230823	123300	135291767	1894	1891	1894	1891	2420
362	20230823	123200	130713930	1891	1891	1891	1891	0
363	20230823	123100	130713930	1891	1891	1891	1891	0
364	20230823	123000	130713930	1891	1891	1891	1891	21
365	20230823	122900	130674219	1891	1891	1891	1891	21
366	20230823	122800	130634508	1891	1891	1891	1891	212
367	20230823	122700	130233616	1891	1891	1891	1891	135
368	20230823	122600	129978331	1891	1891	1891	1891	0
369	20230823	122500	129978331	1891	1893	1893	1891	301
370	20230823	122400	129409138	1891	1891	1891	1891	227
371	20230823	122300	128979881	1891	1891	1891	1891	73
372	20230823	122200	128841838	1891	1891	1891	1891	0
373	20230823	122100	128841838	1891	1891	1891	1891	10
374	20230823	122000	128822928	1891	1892	1892	1891	408
375	20230823	121900	128051181	1892	1892	1892	1892	0
376	20230823	121800	128051181	1892	1892	1892	1892	500
377	20230823	121700	127105181	1892	1892	1892	1892	0
378	20230823	121600	127105181	1892	1892	1892	1892	132
379	20230823	121500	126855437	1890	1890	1890	1890	0
380	20230823	121400	126855437	1890	1891	1891	1890	38
381	20230823	121300	126783598	1891	1891	1891	1891	420
382	20230823	121200	125989378	1891	1891	1891	1891	100
383	20230823	121100	125800278	1891	1892	1892	1891	180
384	20230823	121000	125459850	1892	1892	1892	1892	0
385	20230823	120900	125459850	1892	1892	1892	1892	0
386	20230823	120800	125459850	1892	1892	1892	1892	0
387	20230823	120700	125459850	1892	1892	1892	1892	0
388	20230823	120600	125459850	1892	1892	1892	1892	0
389	20230823	120500	125459850	1892	1892	1892	1892	0
390	20230823	120400	125459850	1892	1892	1892	1892	0
391	20230823	120300	125459850	1892	1892	1892	1892	0
392	20230823	120200	125459850	1892	1892	1892	1892	0
393	20230823	120100	125459850	1892	1892	1892	1892	0
394	20230823	120000	125459850	1892	1892	1892	1892	0
395	20230823	115900	125459850	1892	1892	1892	1892	0
396	20230823	115800	125459850	1892	1892	1892	1892	0
397	20230823	115700	125459850	1892	1891	1892	1891	2800
398	20230823	115600	120164750	1891	1891	1891	1891	0
399	20230823	115500	120164750	1891	1891	1891	1891	0
400	20230823	115400	120164750	1891	1891	1891	1891	250
401	20230823	115300	119692000	1892	1892	1892	1892	118
402	20230823	115200	119468744	1892	1892	1892	1892	18
403	20230823	115100	119434688	1892	1892	1892	1892	82
404	20230823	115000	119279544	1892	1892	1892	1892	0
405	20230823	114900	119279544	1892	1893	1893	1892	16
406	20230823	114800	119249257	1894	1894	1894	1894	0
407	20230823	114700	119249257	1894	1894	1894	1894	0
408	20230823	114600	119249257	1894	1894	1894	1894	29
409	20230823	114500	119194331	1894	1894	1894	1894	0
410	20230823	114400	119194331	1894	1894	1894	1894	0
411	20230823	114300	119194331	1894	1891	1894	1891	1700
412	20230823	114200	115976631	1891	1891	1891	1891	66
413	20230823	114100	115851825	1894	1894	1894	1894	0
414	20230823	114000	115851825	1894	1894	1894	1894	0
415	20230823	113900	115851825	1894	1894	1894	1894	0
416	20230823	113800	115851825	1894	1894	1894	1894	4
417	20230823	113700	115844249	1891	1891	1891	1891	0
418	20230823	113600	115844249	1891	1891	1891	1891	0
419	20230823	113500	115844249	1891	1891	1891	1891	65
420	20230823	113400	115721334	1892	1892	1892	1892	667
421	20230823	113300	114459370	1892	1892	1892	1892	0
422	20230823	113200	114459370	1892	1892	1892	1892	485
423	20230823	113100	113541750	1891	1891	1891	1891	300
424	20230823	113000	112974450	1888	1888	1888	1888	0
425	20230823	112900	112974450	1888	1888	1888	1888	0
426	20230823	112800	112974450	1888	1888	1888	1888	0
427	20230823	112700	112974450	1888	1888	1888	1888	0
428	20230823	112600	112974450	1888	1888	1888	1888	0
429	20230823	112500	112974450	1888	1888	1888	1888	38
430	20230823	112400	112902706	1888	1888	1888	1888	0
431	20230823	112300	112902706	1888	1888	1888	1888	1910
432	20230823	112200	109296626	1888	1888	1888	1888	1292
433	20230823	112100	106857330	1891	1893	1893	1891	577
434	20230823	112000	105765784	1893	1893	1893	1893	126
435	20230823	111900	105527266	1893	1893	1893	1893	2074
436	20230823	111800	101601184	1894	1894	1894	1894	0
437	20230823	111700	101601184	1894	1894	1894	1894	0
438	20230823	111600	101601184	1894	1894	1894	1894	1088
439	20230823	111500	99540512	1894	1894	1894	1894	3
440	20230823	111400	99534830	1894	1894	1894	1894	1969
441	20230823	111300	95805544	1894	1894	1894	1894	782
442	20230823	111200	94324436	1894	1893	1894	1893	100
443	20230823	111100	94135117	1894	1894	1894	1894	0
444	20230823	111000	94135117	1894	1894	1894	1894	2
445	20230823	110900	94131329	1896	1896	1896	1896	0
446	20230823	110800	94131329	1896	1890	1896	1889	501
447	20230823	110700	93184808	1896	1892	1896	1890	505
448	20230823	110600	92229822	1896	1896	1896	1896	1
449	20230823	110500	92227926	1898	1898	1898	1898	0
450	20230823	110400	92227926	1898	1898	1898	1898	483
451	20230823	110300	91311192	1899	1898	1899	1898	7
452	20230823	110200	91297904	1898	1898	1898	1898	12
453	20230823	110100	91275128	1899	1898	1899	1897	125
454	20230823	110000	91037768	1899	1899	1899	1899	200
455	20230823	105900	90657968	1899	1899	1899	1899	0
456	20230823	105800	90657968	1899	1899	1899	1899	0
457	20230823	105700	90657968	1899	1899	1899	1899	0
458	20230823	105600	90657968	1899	1899	1899	1899	0
459	20230823	105500	90657968	1899	1899	1899	1899	0
460	20230823	105400	90657968	1899	1899	1899	1899	0
461	20230823	105300	90657968	1899	1899	1899	1899	0
462	20230823	105200	90657968	1899	1899	1899	1899	1
463	20230823	105100	90656069	1899	1898	1899	1898	8
464	20230823	105000	90640884	1899	1899	1899	1899	1
465	20230823	104900	90638985	1899	1899	1899	1899	2
466	20230823	104800	90635187	1899	1899	1899	1899	1
467	20230823	104700	90633288	1899	1899	1899	1899	0
468	20230823	104600	90633288	1899	1899	1899	1899	0
469	20230823	104500	90633288	1899	1899	1899	1899	0
470	20230823	104400	90633288	1899	1898	1899	1898	2
471	20230823	104300	90629491	1899	1899	1899	1899	0
472	20230823	104200	90629491	1899	1899	1899	1899	40
473	20230823	104100	90553531	1899	1899	1899	1899	0
474	20230823	104000	90553531	1899	1899	1899	1899	0
475	20230823	103900	90553531	1899	1899	1899	1899	0
476	20230823	103800	90553531	1899	1899	1899	1899	10
477	20230823	103700	90534541	1899	1899	1899	1899	4
478	20230823	103600	90526945	1886	1886	1886	1886	2000
479	20230823	103500	86754945	1899	1899	1899	1899	0
480	20230823	103400	86754945	1899	1886	1899	1886	419
481	20230823	103300	85964308	1899	1899	1899	1899	0
482	20230823	103200	85964308	1899	1899	1899	1899	0
483	20230823	103100	85964308	1899	1898	1899	1898	2
484	20230823	103000	85960511	1899	1899	1899	1899	1
485	20230823	102900	85958612	1899	1899	1899	1899	1
486	20230823	102800	85956713	1886	1886	1886	1886	0
487	20230823	102700	85956713	1886	1887	1887	1886	164
488	20230823	102600	85647400	1887	1887	1887	1887	207
489	20230823	102500	85256791	1899	1899	1899	1899	0
490	20230823	102400	85256791	1899	1899	1899	1899	0
491	20230823	102300	85256791	1899	1887	1899	1887	101
492	20230823	102200	85066192	1899	1899	1899	1899	0
493	20230823	102100	85066192	1899	1899	1899	1899	0
494	20230823	102000	85066192	1899	1899	1899	1899	0
495	20230823	101900	85066192	1899	1891	1899	1880	7654
496	20230823	101800	70664932	1900	1900	1900	1900	1
497	20230823	101700	70663032	1890	1890	1890	1890	825
498	20230823	101600	69103782	1892	1893	1893	1892	673
499	20230823	101500	67829871	1893	1894	1894	1893	1200
500	20230823	101400	65557152	1900	1900	1900	1900	0
501	20230823	101300	65557152	1900	1900	1900	1894	2333
502	20230823	101200	61136479	1895	1900	1900	1895	11
503	20230823	101100	61115629	1895	1895	1895	1895	46
504	20230823	101000	61028459	1900	1900	1901	1900	2356
505	20230823	100900	56552058	1900	1894	1900	1894	1917
506	20230823	100800	52919754	1893	1893	1893	1893	1445
507	20230823	100700	50184369	1893	1893	1893	1893	51
508	20230823	100600	50087826	1894	1894	1894	1894	2
509	20230823	100500	50084038	1881	1898	1898	1881	1573
510	20230823	100400	47124408	1882	1899	1899	1882	1897
511	20230823	100300	43525058	1899	1895	1900	1895	63
512	20230823	100200	43405465	1895	1893	1895	1893	300
513	20230823	100100	42837563	1892	1892	1892	1892	690
514	20230823	100000	41532083	1892	1892	1892	1892	2
515	20230823	095900	41528299	1892	1892	1892	1892	800
516	20230823	095800	40014699	1892	1892	1892	1892	0
517	20230823	095700	40014699	1892	1892	1892	1892	8
518	20230823	095600	39999563	1892	1892	1892	1892	21
519	20230823	095500	39959831	1892	1892	1892	1892	19
520	20230823	095400	39923883	1892	1882	1892	1881	29
521	20230823	095300	39869314	1885	1885	1885	1885	1
522	20230823	095200	39867429	1881	1884	1884	1881	250
523	20230823	095100	39396979	1885	1885	1885	1885	1
524	20230823	095000	39395094	1892	1892	1892	1892	2
525	20230823	094900	39391310	1892	1892	1893	1892	80
526	20230823	094800	39239949	1892	1883	1892	1883	21
527	20230823	094700	39200397	1883	1883	1883	1883	0
528	20230823	094600	39200397	1883	1883	1883	1883	489
529	20230823	094500	38279610	1883	1883	1883	1883	0
530	20230823	094400	38279610	1883	1883	1883	1883	11
531	20230823	094300	38258897	1883	1883	1883	1883	21
532	20230823	094200	38219354	1883	1883	1883	1883	0
533	20230823	094100	38219354	1883	1882	1883	1882	1468
534	20230823	094000	35455782	1883	1883	1883	1883	1183
535	20230823	093900	33228193	1893	1893	1893	1893	1
536	20230823	093800	33226300	1895	1895	1895	1895	0
537	20230823	093700	33226300	1895	1895	1895	1895	0
538	20230823	093600	33226300	1895	1895	1895	1895	0
539	20230823	093500	33226300	1895	1895	1895	1895	1
540	20230823	093400	33224405	1895	1895	1895	1895	57
541	20230823	093300	33116390	1896	1895	1896	1895	301
542	20230823	093200	32545726	1883	1882	1883	1882	378
543	20230823	093100	31833980	1882	1882	1882	1882	1700
544	20230823	093000	28634580	1882	1882	1882	1882	10
545	20230823	092900	28615760	1882	1882	1882	1882	25
546	20230823	092800	28568710	1882	1882	1882	1882	0
547	20230823	092700	28568710	1882	1883	1883	1882	53
548	20230823	092600	28468937	1882	1882	1882	1882	0
549	20230823	092500	28468937	1882	1882	1882	1882	0
550	20230823	092400	28468937	1882	1882	1882	1882	0
551	20230823	092300	28468937	1882	1882	1882	1882	0
552	20230823	092200	28468937	1882	1882	1882	1882	0
553	20230823	092100	28468937	1882	1882	1882	1882	1
554	20230823	092000	28467055	1898	1899	1899	1898	11
555	20230823	091900	28446167	1900	1886	1900	1886	12
556	20230823	091800	28423407	1877	1877	1877	1877	1129
557	20230823	091700	26304274	1868	1868	1868	1868	0
558	20230823	091600	26304274	1868	1871	1871	1868	900
559	20230823	091500	24622787	1870	1871	1871	1870	1122
560	20230823	091400	22524551	1871	1871	1871	1871	313
561	20230823	091300	21938928	1870	1870	1870	1870	0
562	20230823	091200	21938928	1870	1870	1870	1870	21
563	20230823	091100	21899658	1872	1877	1877	1870	3863
564	20230823	091000	14668019	1872	1877	1877	1872	12
565	20230823	090900	14645505	1872	1879	1879	1872	835
566	20230823	090800	13079762	1879	1879	1880	1878	232
567	20230823	090700	12643826	1880	1884	1892	1879	2898
568	20230823	090600	7194441	1892	1894	1894	1892	40
569	20230823	090500	7118731	1896	1897	1898	1895	28
570	20230823	090400	7065623	1899	1899	1899	1899	42
571	20230823	090300	6985865	1900	1900	1900	1900	29
572	20230823	090200	6930765	1901	1901	1901	1901	10
573	20230823	090100	6911755	1890	1901	1901	1890	2003
574	20230823	090000	3104063	1901	1902	1902	1901	1632