KissMeData/011420/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	185100	117965202	1903	1903	1903	1903	2607
3	20230823	185000	117965202	1903	1903	1903	1903	0
4	20230823	184900	117965202	1903	1903	1903	1903	0
5	20230823	184800	117965202	1903	1903	1903	1903	0
6	20230823	184700	117965202	1903	1903	1903	1903	0
7	20230823	184600	117965202	1903	1903	1903	1903	0
8	20230823	184500	117965202	1903	1903	1903	1903	0
9	20230823	184400	117965202	1903	1903	1903	1903	0
10	20230823	184300	117965202	1903	1903	1903	1903	0
11	20230823	184200	117965202	1903	1903	1903	1903	0
12	20230823	184100	117965202	1903	1903	1903	1903	0
13	20230823	184000	117965202	1903	1903	1903	1903	0
14	20230823	183900	117965202	1903	1903	1903	1903	0
15	20230823	183800	117965202	1903	1903	1903	1903	0
16	20230823	183700	117965202	1903	1903	1903	1903	0
17	20230823	183600	117965202	1903	1903	1903	1903	0
18	20230823	183500	117965202	1903	1903	1903	1903	0
19	20230823	183400	117965202	1903	1903	1903	1903	0
20	20230823	183300	117965202	1903	1903	1903	1903	0
21	20230823	183200	117965202	1903	1903	1903	1903	0
22	20230823	183100	117965202	1903	1903	1903	1903	0
23	20230823	183000	117965202	1903	1903	1903	1903	0
24	20230823	182900	117965202	1903	1903	1903	1903	0
25	20230823	182800	117965202	1903	1903	1903	1903	0
26	20230823	182700	117965202	1903	1903	1903	1903	0
27	20230823	182600	117965202	1903	1903	1903	1903	0
28	20230823	182500	117965202	1903	1903	1903	1903	0
29	20230823	182400	117965202	1903	1903	1903	1903	0
30	20230823	182300	117965202	1903	1903	1903	1903	0
31	20230823	182200	117965202	1903	1903	1903	1903	0
32	20230823	182100	117965202	1903	1903	1903	1903	2607
33	20230823	182000	117965202	1903	1903	1903	1903	0
34	20230823	181900	117965202	1903	1903	1903	1903	0
35	20230823	181800	117965202	1903	1903	1903	1903	0
36	20230823	181700	117965202	1903	1903	1903	1903	0
37	20230823	181600	117965202	1903	1903	1903	1903	0
38	20230823	181500	117965202	1903	1903	1903	1903	0
39	20230823	181400	117965202	1903	1903	1903	1903	0
40	20230823	181300	117965202	1903	1903	1903	1903	0
41	20230823	181200	117965202	1903	1903	1903	1903	0
42	20230823	181100	117965202	1903	1903	1903	1903	0
43	20230823	181000	117965202	1903	1903	1903	1903	0
44	20230823	180900	117965202	1903	1903	1903	1903	0
45	20230823	180800	117965202	1903	1903	1903	1903	0
46	20230823	180700	117965202	1903	1903	1903	1903	0
47	20230823	180600	117965202	1903	1903	1903	1903	0
48	20230823	180500	117965202	1903	1903	1903	1903	0
49	20230823	180400	117965202	1903	1903	1903	1903	0
50	20230823	180300	117965202	1903	1903	1903	1903	0
51	20230823	180200	117965202	1903	1903	1903	1903	0
52	20230823	180100	117965202	1903	1903	1903	1903	0
53	20230823	180000	117965202	1903	1903	1903	1903	0
54	20230823	175900	117965202	1903	1903	1903	1903	0
55	20230823	175800	117965202	1903	1903	1903	1903	0
56	20230823	175700	117965202	1903	1903	1903	1903	0
57	20230823	175600	117965202	1903	1903	1903	1903	0
58	20230823	175500	117965202	1903	1903	1903	1903	0
59	20230823	175400	117965202	1903	1903	1903	1903	0
60	20230823	175300	117965202	1903	1903	1903	1903	0
61	20230823	175200	117965202	1903	1903	1903	1903	0
62	20230823	175100	117965202	1903	1903	1903	1903	2607
63	20230823	175000	117965202	1903	1903	1903	1903	0
64	20230823	174900	117965202	1903	1903	1903	1903	0
65	20230823	174800	117965202	1903	1903	1903	1903	0
66	20230823	174700	117965202	1903	1903	1903	1903	0
67	20230823	174600	117965202	1903	1903	1903	1903	0
68	20230823	174500	117965202	1903	1903	1903	1903	0
69	20230823	174400	117965202	1903	1903	1903	1903	0
70	20230823	174300	117965202	1903	1903	1903	1903	0
71	20230823	174200	117965202	1903	1903	1903	1903	0
72	20230823	174100	117965202	1903	1903	1903	1903	0
73	20230823	174000	117965202	1903	1903	1903	1903	0
74	20230823	173900	117965202	1903	1903	1903	1903	0
75	20230823	173800	117965202	1903	1903	1903	1903	0
76	20230823	173700	117965202	1903	1903	1903	1903	0
77	20230823	173600	117965202	1903	1903	1903	1903	0
78	20230823	173500	117965202	1903	1903	1903	1903	0
79	20230823	173400	117965202	1903	1903	1903	1903	0
80	20230823	173300	117965202	1903	1903	1903	1903	0
81	20230823	173200	117965202	1903	1903	1903	1903	0
82	20230823	173100	117965202	1903	1903	1903	1903	0
83	20230823	173000	117965202	1903	1903	1903	1903	0
84	20230823	172900	117965202	1903	1903	1903	1903	0
85	20230823	172800	117965202	1903	1903	1903	1903	0
86	20230823	172700	117965202	1903	1903	1903	1903	0
87	20230823	172600	117965202	1903	1903	1903	1903	0
88	20230823	172500	117965202	1903	1903	1903	1903	0
89	20230823	172400	117965202	1903	1903	1903	1903	0
90	20230823	172300	117965202	1903	1903	1903	1903	0
91	20230823	172200	117965202	1903	1903	1903	1903	0
92	20230823	172100	117965202	1903	1903	1903	1903	2607
93	20230823	172000	117965202	1903	1903	1903	1903	0
94	20230823	171900	117965202	1903	1903	1903	1903	0
95	20230823	171800	117965202	1903	1903	1903	1903	0
96	20230823	171700	117965202	1903	1903	1903	1903	0
97	20230823	171600	117965202	1903	1903	1903	1903	0
98	20230823	171500	117965202	1903	1903	1903	1903	0
99	20230823	171400	117965202	1903	1903	1903	1903	0
100	20230823	171300	117965202	1903	1903	1903	1903	0
101	20230823	171200	117965202	1903	1903	1903	1903	0
102	20230823	171100	117965202	1903	1903	1903	1903	0
103	20230823	171000	117965202	1903	1903	1903	1903	0
104	20230823	170900	117965202	1903	1903	1903	1903	0
105	20230823	170800	117965202	1903	1903	1903	1903	0
106	20230823	170700	117965202	1903	1903	1903	1903	0
107	20230823	170600	117965202	1903	1903	1903	1903	0
108	20230823	170500	117965202	1903	1903	1903	1903	0
109	20230823	170400	117965202	1903	1903	1903	1903	0
110	20230823	170300	117965202	1903	1903	1903	1903	0
111	20230823	170200	117965202	1903	1903	1903	1903	0
112	20230823	170100	117965202	1903	1903	1903	1903	0
113	20230823	170000	117965202	1903	1903	1903	1903	0
114	20230823	165900	117965202	1903	1903	1903	1903	0
115	20230823	165800	117965202	1903	1903	1903	1903	0
116	20230823	165700	117965202	1903	1903	1903	1903	0
117	20230823	165600	117965202	1903	1903	1903	1903	0
118	20230823	165500	117965202	1903	1903	1903	1903	0
119	20230823	165400	117965202	1903	1903	1903	1903	0
120	20230823	165300	117965202	1903	1903	1903	1903	0
121	20230823	165200	117965202	1903	1903	1903	1903	0
122	20230823	165100	117965202	1903	1903	1903	1903	2607
123	20230823	165000	117965202	1903	1903	1903	1903	0
124	20230823	164900	117965202	1903	1903	1903	1903	0
125	20230823	164800	117965202	1903	1903	1903	1903	0
126	20230823	164700	117965202	1903	1903	1903	1903	0
127	20230823	164600	117965202	1903	1903	1903	1903	0
128	20230823	164500	117965202	1903	1903	1903	1903	0
129	20230823	164400	117965202	1903	1903	1903	1903	0
130	20230823	164300	117965202	1903	1903	1903	1903	0
131	20230823	164200	117965202	1903	1903	1903	1903	0
132	20230823	164100	117965202	1903	1903	1903	1903	0
133	20230823	164000	117965202	1903	1903	1903	1903	0
134	20230823	163900	117965202	1903	1903	1903	1903	0
135	20230823	163800	117965202	1903	1903	1903	1903	0
136	20230823	163700	117965202	1903	1903	1903	1903	0
137	20230823	163600	117965202	1903	1903	1903	1903	0
138	20230823	163500	117965202	1903	1903	1903	1903	0
139	20230823	163400	117965202	1903	1903	1903	1903	0
140	20230823	163300	117965202	1903	1903	1903	1903	0
141	20230823	163200	117965202	1903	1903	1903	1903	0
142	20230823	163100	117965202	1903	1903	1903	1903	0
143	20230823	163000	117965202	1903	1903	1903	1903	0
144	20230823	162900	117965202	1903	1903	1903	1903	0
145	20230823	162800	117965202	1903	1903	1903	1903	0
146	20230823	162700	117965202	1903	1903	1903	1903	0
147	20230823	162600	117965202	1903	1903	1903	1903	0
148	20230823	162500	117965202	1903	1903	1903	1903	0
149	20230823	162400	117965202	1903	1903	1903	1903	0
150	20230823	162300	117965202	1903	1903	1903	1903	0
151	20230823	162200	117965202	1903	1903	1903	1903	0
152	20230823	162100	117965202	1903	1903	1903	1903	2607
153	20230823	162000	117965202	1903	1903	1903	1903	0
154	20230823	161900	117965202	1903	1903	1903	1903	0
155	20230823	161800	117965202	1903	1903	1903	1903	0
156	20230823	161700	117965202	1903	1903	1903	1903	0
157	20230823	161600	117965202	1903	1903	1903	1903	0
158	20230823	161500	117965202	1903	1903	1903	1903	0
159	20230823	161400	117965202	1903	1903	1903	1903	0
160	20230823	161300	117965202	1903	1903	1903	1903	0
161	20230823	161200	117965202	1903	1903	1903	1903	0
162	20230823	161100	117965202	1903	1903	1903	1903	0
163	20230823	161000	117965202	1903	1903	1903	1903	0
164	20230823	160900	117965202	1903	1903	1903	1903	0
165	20230823	160800	117965202	1903	1903	1903	1903	0
166	20230823	160700	117965202	1903	1903	1903	1903	0
167	20230823	160600	117965202	1903	1903	1903	1903	0
168	20230823	160500	117965202	1903	1903	1903	1903	0
169	20230823	160400	117965202	1903	1903	1903	1903	0
170	20230823	160300	117965202	1903	1903	1903	1903	0
171	20230823	160200	117965202	1903	1903	1903	1903	0
172	20230823	160100	117965202	1903	1903	1903	1903	0
173	20230823	160000	117965202	1903	1903	1903	1903	0
174	20230823	155900	117965202	1903	1903	1903	1903	0
175	20230823	155800	117965202	1903	1903	1903	1903	0
176	20230823	155700	117965202	1903	1903	1903	1903	0
177	20230823	155600	117965202	1903	1903	1903	1903	0
178	20230823	155500	117965202	1903	1903	1903	1903	0
179	20230823	155400	117965202	1903	1903	1903	1903	0
180	20230823	155300	117965202	1903	1903	1903	1903	0
181	20230823	155200	117965202	1903	1903	1903	1903	0
182	20230823	155100	117965202	1903	1903	1903	1903	2607
183	20230823	155000	117965202	1903	1903	1903	1903	0
184	20230823	154900	117965202	1903	1903	1903	1903	0
185	20230823	154800	117965202	1903	1903	1903	1903	0
186	20230823	154700	117965202	1903	1903	1903	1903	0
187	20230823	154600	117965202	1903	1903	1903	1903	0
188	20230823	154500	117965202	1903	1903	1903	1903	0
189	20230823	154400	117965202	1903	1903	1903	1903	0
190	20230823	154300	117965202	1903	1903	1903	1903	0
191	20230823	154200	117965202	1903	1903	1903	1903	0
192	20230823	154100	117965202	1903	1903	1903	1903	0
193	20230823	154000	117965202	1903	1903	1903	1903	0
194	20230823	153900	117965202	1903	1903	1903	1903	0
195	20230823	153800	117965202	1903	1903	1903	1903	0
196	20230823	153700	117965202	1903	1903	1903	1903	0
197	20230823	153600	117965202	1903	1903	1903	1903	0
198	20230823	153500	117965202	1903	1903	1903	1903	0
199	20230823	153400	117965202	1903	1903	1903	1903	0
200	20230823	153300	117965202	1903	1903	1903	1903	0
201	20230823	153200	117965202	1903	1903	1903	1903	0
202	20230823	153100	117965202	1903	1903	1903	1903	0
203	20230823	153000	117965202	1903	1903	1903	1903	2607
204	20230823	152900	113004081	1903	1903	1903	1903	0
205	20230823	152800	113004081	1903	1903	1903	1903	0
206	20230823	152700	113004081	1903	1903	1903	1903	0
207	20230823	152600	113004081	1903	1903	1903	1903	0
208	20230823	152500	113004081	1903	1903	1903	1903	0
209	20230823	152400	113004081	1903	1903	1903	1903	0
210	20230823	152300	113004081	1903	1903	1903	1903	0
211	20230823	152200	113004081	1903	1903	1903	1903	0
212	20230823	152100	113004081	1903	1903	1903	1903	0
213	20230823	152000	113004081	1903	1903	1903	1903	0
214	20230823	151900	113004081	1903	1903	1904	1890	1152
215	20230823	151800	110813782	1903	1901	1903	1901	133
216	20230823	151700	110560947	1903	1899	1903	1899	119
217	20230823	151600	110334713	1899	1895	1903	1895	111
218	20230823	151500	110123736	1903	1903	1903	1903	4
219	20230823	151400	110116124	1902	1903	1903	1901	258
220	20230823	151300	109625525	1901	1901	1901	1900	441
221	20230823	151200	108787471	1900	1901	1901	1900	164
222	20230823	151100	108475815	1900	1900	1901	1900	122
223	20230823	151000	108243971	1901	1901	1901	1901	28
224	20230823	150900	108190743	1900	1901	1901	1900	97
225	20230823	150800	108006382	1900	1900	1900	1900	100
226	20230823	150700	107816382	1901	1901	1901	1901	79
227	20230823	150600	107666203	1901	1901	1901	1900	129
228	20230823	150500	107421022	1901	1900	1901	1900	144
229	20230823	150400	107147315	1900	1900	1900	1900	263
230	20230823	150300	106647615	1901	1901	1901	1898	135
231	20230823	150200	106391243	1899	1901	1901	1899	92
232	20230823	150100	106216429	1901	1901	1901	1899	46
233	20230823	150000	106129071	1900	1899	1901	1899	69
234	20230823	145900	105997980	1901	1901	1901	1901	1
235	20230823	145800	105996079	1899	1901	1901	1899	110
236	20230823	145700	105787052	1901	1901	1901	1901	133
237	20230823	145600	105534219	1901	1901	1901	1901	379
238	20230823	145500	104813740	1901	1901	1901	1901	0
239	20230823	145400	104813740	1901	1901	1901	1880	2119
240	20230823	145300	100812293	1901	1898	1901	1898	93
241	20230823	145200	100635759	1895	1900	1901	1895	429
242	20230823	145100	99822320	1901	1897	1901	1896	188
243	20230823	145000	99465802	1901	1900	1901	1900	9
244	20230823	144900	99448701	1901	1900	1901	1900	51
245	20230823	144800	99351795	1899	1901	1902	1898	179
246	20230823	144700	99011824	1901	1901	1901	1901	0
247	20230823	144600	99011824	1901	1901	1901	1901	1
248	20230823	144500	99009923	1896	1897	1897	1896	169
249	20230823	144400	98689448	1902	1903	1903	1897	274
250	20230823	144300	98168569	1903	1903	1903	1903	106
251	20230823	144200	97966851	1903	1903	1903	1903	0
252	20230823	144100	97966851	1903	1902	1903	1902	55
253	20230823	144000	97862188	1904	1904	1904	1904	200
254	20230823	143900	97481388	1904	1903	1904	1902	9
255	20230823	143800	97464265	1903	1903	1904	1902	287
256	20230823	143700	96918082	1904	1904	1904	1903	68
257	20230823	143600	96788617	1904	1904	1904	1904	27
258	20230823	143500	96737209	1904	1904	1904	1904	121
259	20230823	143400	96506825	1904	1904	1904	1904	75
260	20230823	143300	96364025	1904	1904	1904	1904	159
261	20230823	143200	96061289	1904	1902	1904	1902	120
262	20230823	143100	95833021	1902	1902	1902	1902	155
263	20230823	143000	95538211	1902	1902	1902	1902	52
264	20230823	142900	95439307	1902	1902	1902	1902	107
265	20230823	142800	95235793	1902	1902	1902	1902	0
266	20230823	142700	95235793	1902	1902	1902	1902	52
267	20230823	142600	95136889	1902	1890	1902	1890	404
268	20230823	142500	94369801	1902	1902	1902	1902	99
269	20230823	142400	94181503	1904	1904	1904	1904	0
270	20230823	142300	94181503	1904	1904	1904	1904	0
271	20230823	142200	94181503	1904	1904	1904	1904	0
272	20230823	142100	94181503	1904	1904	1904	1904	0
273	20230823	142000	94181503	1904	1904	1904	1904	40
274	20230823	141900	94105343	1904	1895	1904	1870	4868
275	20230823	141800	84928230	1905	1905	1905	1905	0
276	20230823	141700	84928230	1905	1905	1905	1905	350
277	20230823	141600	84261480	1905	1905	1905	1905	1
278	20230823	141500	84259575	1905	1905	1905	1905	3
279	20230823	141400	84253860	1905	1904	1905	1904	390
280	20230823	141300	83511298	1906	1894	1906	1894	131
281	20230823	141200	83262490	1893	1906	1906	1893	648
282	20230823	141100	82035709	1906	1900	1906	1900	152
283	20230823	141000	81746888	1900	1900	1900	1900	0
284	20230823	140900	81746888	1900	1900	1900	1900	0
285	20230823	140800	81746888	1900	1900	1900	1900	0
286	20230823	140700	81746888	1900	1900	1900	1900	0
287	20230823	140600	81746888	1900	1900	1900	1900	0
288	20230823	140500	81746888	1900	1899	1900	1899	1189
289	20230823	140400	79488976	1899	1899	1899	1899	1
290	20230823	140300	79487077	1899	1898	1899	1898	418
291	20230823	140200	78693711	1898	1898	1898	1898	5
292	20230823	140100	78684221	1898	1898	1898	1898	0
293	20230823	140000	78684221	1898	1888	1898	1888	2
294	20230823	135900	78680435	1899	1891	1899	1891	260
295	20230823	135800	78188029	1888	1888	1888	1888	24
296	20230823	135700	78142717	1888	1888	1888	1888	0
297	20230823	135600	78142717	1888	1888	1888	1888	50
298	20230823	135500	78048317	1893	1893	1893	1893	1
299	20230823	135400	78046424	1888	1890	1890	1888	1081
300	20230823	135300	76004616	1889	1889	1889	1889	0
301	20230823	135200	76004616	1889	1889	1889	1889	0
302	20230823	135100	76004616	1889	1891	1891	1889	1000
303	20230823	135000	74115360	1895	1895	1895	1895	0
304	20230823	134900	74115360	1895	1895	1895	1895	0
305	20230823	134800	74115360	1895	1891	1895	1891	124
306	20230823	134700	73880872	1891	1894	1894	1889	2394
307	20230823	134600	69352240	1896	1895	1896	1894	705
308	20230823	134500	68016393	1895	1896	1896	1895	890
309	20230823	134400	66329086	1896	1896	1896	1896	50
310	20230823	134300	66234286	1897	1896	1897	1896	36
311	20230823	134200	66166020	1896	1896	1896	1896	2
312	20230823	134100	66162228	1896	1896	1896	1896	54
313	20230823	134000	66059844	1896	1896	1896	1896	0
314	20230823	133900	66059844	1896	1898	1898	1896	124
315	20230823	133800	65824540	1898	1898	1898	1898	0
316	20230823	133700	65824540	1898	1898	1898	1898	0
317	20230823	133600	65824540	1898	1898	1898	1898	0
318	20230823	133500	65824540	1898	1898	1898	1898	0
319	20230823	133400	65824540	1898	1898	1898	1898	0
320	20230823	133300	65824540	1898	1897	1898	1897	200
321	20230823	133200	65445012	1898	1898	1898	1898	0
322	20230823	133100	65445012	1898	1898	1898	1898	23
323	20230823	133000	65401358	1898	1898	1898	1898	10
324	20230823	132900	65382378	1898	1898	1898	1898	0
325	20230823	132800	65382378	1898	1896	1898	1896	6
326	20230823	132700	65370992	1896	1896	1898	1896	326
327	20230823	132600	64752571	1896	1896	1896	1896	897
328	20230823	132500	63051859	1896	1896	1896	1896	0
329	20230823	132400	63051859	1896	1896	1896	1896	0
330	20230823	132300	63051859	1896	1896	1896	1896	1038
331	20230823	132200	61083811	1896	1896	1896	1896	74
332	20230823	132100	60943507	1896	1896	1896	1896	0
333	20230823	132000	60943507	1896	1896	1896	1896	0
334	20230823	131900	60943507	1896	1896	1896	1896	74
335	20230823	131800	60803203	1896	1896	1896	1896	0
336	20230823	131700	60803203	1896	1896	1896	1896	0
337	20230823	131600	60803203	1896	1897	1897	1896	1040
338	20230823	131500	58830463	1897	1897	1897	1897	0
339	20230823	131400	58830463	1897	1897	1897	1897	0
340	20230823	131300	58830463	1897	1897	1897	1897	50
341	20230823	131200	58735613	1897	1897	1897	1897	0
342	20230823	131100	58735613	1897	1897	1897	1897	0
343	20230823	131000	58735613	1897	1897	1897	1897	169
344	20230823	130900	58415020	1896	1896	1896	1896	0
345	20230823	130800	58415020	1896	1896	1896	1896	0
346	20230823	130700	58415020	1896	1896	1896	1896	20
347	20230823	130600	58377100	1896	1896	1896	1896	0
348	20230823	130500	58377100	1896	1896	1896	1896	0
349	20230823	130400	58377100	1896	1897	1897	1896	2010
350	20230823	130300	54564520	1898	1898	1898	1898	0
351	20230823	130200	54564520	1898	1898	1898	1898	53
352	20230823	130100	54463926	1898	1898	1898	1898	0
353	20230823	130000	54463926	1898	1898	1898	1898	0
354	20230823	125900	54463926	1898	1898	1898	1898	1
355	20230823	125800	54462028	1898	1898	1898	1898	0
356	20230823	125700	54462028	1898	1898	1898	1898	50
357	20230823	125600	54367128	1898	1898	1898	1898	24
358	20230823	125500	54321576	1898	1899	1899	1898	453
359	20230823	125400	53461752	1898	1898	1898	1898	0
360	20230823	125300	53461752	1898	1898	1898	1898	0
361	20230823	125200	53461752	1898	1898	1898	1898	50
362	20230823	125100	53366852	1898	1898	1898	1898	24
363	20230823	125000	53321300	1898	1898	1898	1898	50
364	20230823	124900	53226400	1898	1898	1898	1898	0
365	20230823	124800	53226400	1898	1898	1898	1898	0
366	20230823	124700	53226400	1898	1898	1898	1898	50
367	20230823	124600	53131500	1898	1898	1898	1898	0
368	20230823	124500	53131500	1898	1898	1898	1898	0
369	20230823	124400	53131500	1898	1899	1899	1898	34
370	20230823	124300	53066958	1899	1899	1899	1899	0
371	20230823	124200	53066958	1899	1899	1899	1899	0
372	20230823	124100	53066958	1899	1899	1899	1899	1
373	20230823	124000	53065059	1898	1898	1898	1898	50
374	20230823	123900	52970159	1898	1898	1898	1898	0
375	20230823	123800	52970159	1898	1898	1898	1898	50
376	20230823	123700	52875259	1898	1898	1898	1898	0
377	20230823	123600	52875259	1898	1898	1898	1898	0
378	20230823	123500	52875259	1898	1898	1898	1898	0
379	20230823	123400	52875259	1898	1898	1898	1898	0
380	20230823	123300	52875259	1898	1898	1898	1898	0
381	20230823	123200	52875259	1898	1898	1898	1898	89
382	20230823	123100	52706337	1898	1898	1898	1898	21
383	20230823	123000	52666479	1898	1898	1898	1898	24
384	20230823	122900	52620927	1899	1899	1899	1899	0
385	20230823	122800	52620927	1899	1899	1899	1899	0
386	20230823	122700	52620927	1899	1899	1899	1899	0
387	20230823	122600	52620927	1899	1898	1899	1898	51
388	20230823	122500	52524128	1899	1899	1899	1899	0
389	20230823	122400	52524128	1899	1899	1899	1899	0
390	20230823	122300	52524128	1899	1899	1899	1899	0
391	20230823	122200	52524128	1899	1899	1899	1899	206
392	20230823	122100	52132934	1899	1899	1899	1899	124
393	20230823	122000	51897458	1899	1899	1899	1899	0
394	20230823	121900	51897458	1899	1899	1899	1899	0
395	20230823	121800	51897458	1899	1899	1899	1899	26
396	20230823	121700	51848084	1899	1899	1899	1899	30
397	20230823	121600	51791114	1900	1900	1900	1900	0
398	20230823	121500	51791114	1900	1900	1900	1900	0
399	20230823	121400	51791114	1900	1900	1900	1900	76
400	20230823	121300	51646714	1900	1899	1900	1899	59
401	20230823	121200	51534672	1898	1898	1898	1898	0
402	20230823	121100	51534672	1898	1898	1898	1898	0
403	20230823	121000	51534672	1898	1898	1898	1898	50
404	20230823	120900	51439772	1899	1899	1899	1899	21
405	20230823	120800	51399893	1900	1900	1900	1900	100
406	20230823	120700	51209893	1900	1900	1900	1900	20
407	20230823	120600	51171893	1900	1900	1900	1900	0
408	20230823	120500	51171893	1900	1900	1900	1900	101
409	20230823	120400	50979993	1899	1899	1899	1899	0
410	20230823	120300	50979993	1899	1899	1899	1899	0
411	20230823	120200	50979993	1899	1899	1899	1899	0
412	20230823	120100	50979993	1899	1898	1899	1898	91
413	20230823	120000	50807249	1898	1898	1898	1898	0
414	20230823	115900	50807249	1898	1898	1898	1898	0
415	20230823	115800	50807249	1898	1898	1898	1898	0
416	20230823	115700	50807249	1898	1898	1898	1898	0
417	20230823	115600	50807249	1898	1898	1898	1898	0
418	20230823	115500	50807249	1898	1899	1899	1898	1472
419	20230823	115400	48011961	1899	1899	1899	1899	0
420	20230823	115300	48011961	1899	1899	1899	1899	24
421	20230823	115200	47966385	1899	1899	1899	1899	57
422	20230823	115100	47858142	1899	1899	1899	1899	50
423	20230823	115000	47763192	1900	1900	1900	1900	0
424	20230823	114900	47763192	1900	1900	1900	1900	158
425	20230823	114800	47462992	1900	1900	1900	1900	50
426	20230823	114700	47367992	1900	1900	1900	1900	50
427	20230823	114600	47272992	1902	1902	1902	1902	0
428	20230823	114500	47272992	1902	1902	1902	1902	0
429	20230823	114400	47272992	1902	1902	1902	1902	0
430	20230823	114300	47272992	1902	1902	1902	1902	0
431	20230823	114200	47272992	1902	1902	1902	1902	0
432	20230823	114100	47272992	1902	1902	1902	1902	0
433	20230823	114000	47272992	1902	1902	1902	1902	0
434	20230823	113900	47272992	1902	1901	1902	1901	7
435	20230823	113800	47259682	1901	1901	1901	1901	1
436	20230823	113700	47257781	1899	1899	1899	1899	1
437	20230823	113600	47255882	1900	1899	1900	1899	174
438	20230823	113500	46925306	1899	1899	1899	1899	563
439	20230823	113400	45856169	1900	1900	1900	1900	429
440	20230823	113300	45041069	1900	1901	1901	1900	59
441	20230823	113200	44928960	1904	1904	1904	1904	0
442	20230823	113100	44928960	1904	1904	1904	1904	0
443	20230823	113000	44928960	1904	1904	1904	1904	0
444	20230823	112900	44928960	1904	1904	1904	1904	0
445	20230823	112800	44928960	1904	1904	1904	1904	1
446	20230823	112700	44927056	1902	1902	1902	1902	0
447	20230823	112600	44927056	1902	1902	1902	1902	100
448	20230823	112500	44736856	1902	1902	1902	1902	0
449	20230823	112400	44736856	1902	1901	1902	1901	195
450	20230823	112300	44366064	1900	1900	1900	1900	23
451	20230823	112200	44322364	1900	1900	1900	1900	0
452	20230823	112100	44322364	1900	1903	1903	1900	796
453	20230823	112000	42808172	1904	1904	1904	1904	26
454	20230823	111900	42758668	1904	1904	1904	1904	48
455	20230823	111800	42667276	1903	1903	1903	1903	0
456	20230823	111700	42667276	1903	1903	1903	1903	0
457	20230823	111600	42667276	1903	1903	1903	1903	0
458	20230823	111500	42667276	1903	1903	1903	1903	50
459	20230823	111400	42572126	1903	1903	1903	1903	0
460	20230823	111300	42572126	1903	1903	1903	1903	50
461	20230823	111200	42476976	1903	1903	1903	1903	0
462	20230823	111100	42476976	1903	1903	1903	1903	0
463	20230823	111000	42476976	1903	1903	1903	1903	50
464	20230823	110900	42381826	1905	1905	1905	1905	0
465	20230823	110800	42381826	1905	1905	1905	1905	0
466	20230823	110700	42381826	1905	1905	1905	1905	0
467	20230823	110600	42381826	1905	1903	1905	1903	119
468	20230823	110500	42155166	1900	1902	1902	1900	1087
469	20230823	110400	40088885	1903	1903	1903	1903	100
470	20230823	110300	39898585	1903	1903	1903	1903	112
471	20230823	110200	39685449	1903	1903	1903	1903	300
472	20230823	110100	39114549	1903	1906	1906	1903	691
473	20230823	110000	37798910	1908	1907	1908	1907	34
474	20230823	105900	37734059	1907	1907	1907	1907	122
475	20230823	105800	37501405	1904	1904	1904	1904	550
476	20230823	105700	36454205	1904	1904	1904	1904	10
477	20230823	105600	36435165	1905	1905	1905	1905	150
478	20230823	105500	36149415	1905	1905	1905	1905	0
479	20230823	105400	36149415	1905	1905	1905	1905	50
480	20230823	105300	36054165	1913	1913	1913	1913	0
481	20230823	105200	36054165	1913	1913	1913	1913	501
482	20230823	105100	35095752	1904	1904	1904	1904	0
483	20230823	105000	35095752	1904	1904	1904	1904	0
484	20230823	104900	35095752	1904	1904	1904	1904	0
485	20230823	104800	35095752	1904	1904	1904	1904	0
486	20230823	104700	35095752	1904	1904	1904	1904	0
487	20230823	104600	35095752	1904	1906	1906	1904	497
488	20230823	104500	34148750	1913	1913	1913	1913	1
489	20230823	104400	34146837	1913	1906	1913	1906	52
490	20230823	104300	34047718	1906	1906	1906	1906	1
491	20230823	104200	34045812	1913	1913	1913	1913	6
492	20230823	104100	34034334	1913	1913	1913	1913	0
493	20230823	104000	34034334	1913	1913	1913	1913	0
494	20230823	103900	34034334	1913	1909	1913	1909	6509
495	20230823	103800	21584549	1909	1909	1909	1909	337
496	20230823	103700	20941216	1911	1910	1911	1910	2
497	20230823	103600	20937395	1909	1909	1909	1909	14
498	20230823	103500	20910669	1909	1909	1909	1909	1
499	20230823	103400	20908760	1906	1906	1906	1906	24
500	20230823	103300	20863016	1911	1911	1911	1911	0
501	20230823	103200	20863016	1911	1911	1911	1911	0
502	20230823	103100	20863016	1911	1911	1911	1911	1
503	20230823	103000	20861105	1906	1906	1906	1906	0
504	20230823	102900	20861105	1906	1906	1906	1906	24
505	20230823	102800	20815361	1913	1910	1913	1910	14
506	20230823	102700	20788618	1913	1913	1913	1913	0
507	20230823	102600	20788618	1913	1913	1913	1913	0
508	20230823	102500	20788618	1913	1913	1913	1913	1
509	20230823	102400	20786705	1907	1907	1907	1907	0
510	20230823	102300	20786705	1907	1906	1907	1906	2055
511	20230823	102200	16869820	1913	1912	1913	1912	261
512	20230823	102100	16370787	1910	1910	1910	1910	0
513	20230823	102000	16370787	1910	1910	1910	1910	0
514	20230823	101900	16370787	1910	1910	1910	1910	40
515	20230823	101800	16294387	1910	1909	1910	1909	55
516	20230823	101700	16189355	1909	1909	1909	1909	13
517	20230823	101600	16164538	1912	1912	1912	1912	0
518	20230823	101500	16164538	1912	1911	1912	1911	2
519	20230823	101400	16160715	1905	1911	1911	1905	26
520	20230823	101300	16111173	1913	1913	1913	1913	0
521	20230823	101200	16111173	1913	1913	1913	1913	1
522	20230823	101100	16109260	1904	1904	1904	1904	0
523	20230823	101000	16109260	1904	1913	1913	1904	26
524	20230823	100900	16059738	1904	1904	1904	1904	0
525	20230823	100800	16059738	1904	1904	1904	1904	24
526	20230823	100700	16014042	1913	1913	1913	1913	1
527	20230823	100600	16012129	1904	1904	1904	1904	24
528	20230823	100500	15966433	1913	1913	1913	1913	8
529	20230823	100400	15951129	1914	1914	1914	1914	0
530	20230823	100300	15951129	1914	1914	1914	1914	0
531	20230823	100200	15951129	1914	1914	1914	1914	100
532	20230823	100100	15759729	1915	1913	1915	1913	996
533	20230823	100000	13853386	1913	1913	1914	1913	8
534	20230823	095900	13838081	1913	1913	1914	1913	22
535	20230823	095800	13795978	1913	1914	1914	1913	15
536	20230823	095700	13767281	1914	1913	1914	1913	50
537	20230823	095600	13671630	1913	1913	1913	1913	1
538	20230823	095500	13669717	1914	1913	1914	1913	593
539	20230823	095400	12535307	1913	1903	1913	1903	51
540	20230823	095300	12438234	1914	1914	1914	1914	0
541	20230823	095200	12438234	1914	1914	1914	1914	2
542	20230823	095100	12434406	1914	1914	1914	1914	0
543	20230823	095000	12434406	1914	1914	1914	1914	1
544	20230823	094900	12432492	1902	1902	1902	1902	0
545	20230823	094800	12432492	1902	1902	1902	1902	49
546	20230823	094700	12339294	1914	1914	1914	1914	0
547	20230823	094600	12339294	1914	1914	1914	1914	1
548	20230823	094500	12337380	1902	1914	1914	1902	50
549	20230823	094400	12242268	1902	1914	1914	1902	87
550	20230823	094300	12076710	1914	1914	1914	1914	0
551	20230823	094200	12076710	1914	1914	1914	1914	0
552	20230823	094100	12076710	1914	1914	1914	1914	1
553	20230823	094000	12074796	1901	1901	1901	1901	49
554	20230823	093900	11981647	1914	1914	1914	1914	0
555	20230823	093800	11981647	1914	1914	1914	1914	0
556	20230823	093700	11981647	1914	1901	1914	1901	59
557	20230823	093600	11869358	1901	1901	1901	1901	0
558	20230823	093500	11869358	1901	1901	1901	1901	0
559	20230823	093400	11869358	1901	1901	1901	1901	49
560	20230823	093300	11776209	1914	1914	1914	1914	0
561	20230823	093200	11776209	1914	1914	1914	1914	0
562	20230823	093100	11776209	1914	1914	1914	1914	0
563	20230823	093000	11776209	1914	1914	1914	1914	0
564	20230823	092900	11776209	1914	1913	1914	1913	534
565	20230823	092800	10754666	1914	1912	1914	1912	1160
566	20230823	092700	8536664	1913	1913	1913	1913	1
567	20230823	092600	8534751	1901	1901	1901	1901	37
568	20230823	092500	8464414	1914	1903	1914	1903	335
569	20230823	092400	7826232	1903	1902	1903	1902	111
570	20230823	092300	7615007	1903	1903	1903	1903	74
571	20230823	092200	7474185	1901	1901	1901	1901	733
572	20230823	092100	6080752	1901	1904	1904	1901	85
573	20230823	092000	5919085	1905	1905	1905	1905	10
574	20230823	091900	5900035	1905	1905	1905	1905	20
575	20230823	091800	5861935	1906	1906	1906	1906	20
576	20230823	091700	5823815	1910	1910	1910	1910	36
577	20230823	091600	5755055	1910	1910	1910	1910	10
578	20230823	091500	5735955	1905	1902	1905	1902	50
579	20230823	091400	5640790	1902	1902	1902	1901	58
580	20230823	091300	5530507	1915	1915	1915	1915	2
581	20230823	091200	5526677	1914	1914	1914	1914	0
582	20230823	091100	5526677	1914	1914	1914	1914	0
583	20230823	091000	5526677	1914	1914	1914	1914	550
584	20230823	090900	4473977	1914	1913	1914	1913	39
585	20230823	090800	4399337	1913	1907	1913	1907	125
586	20230823	090700	4160889	1901	1901	1901	1901	28
587	20230823	090600	4107661	1901	1901	1901	1901	57
588	20230823	090500	3999304	1901	1901	1901	1901	16
589	20230823	090400	3968888	1901	1901	1901	1901	0
590	20230823	090300	3968888	1901	1901	1901	1901	100
591	20230823	090200	3778788	1904	1904	1904	1900	205
592	20230823	090100	3389024	1905	1906	1906	1905	9
593	20230823	090000	3371874	1907	1920	1921	1907	1762