KissMeData/019660/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	185800	656208985	1892	1892	1892	1892	4135
3	20230816	185700	656208985	1892	1892	1892	1892	0
4	20230816	185600	656208985	1892	1892	1892	1892	0
5	20230816	185500	656208985	1892	1892	1892	1892	0
6	20230816	185400	656208985	1892	1892	1892	1892	0
7	20230816	185300	656208985	1892	1892	1892	1892	0
8	20230816	185200	656208985	1892	1892	1892	1892	0
9	20230816	185100	656208985	1892	1892	1892	1892	0
10	20230816	185000	656208985	1892	1892	1892	1892	0
11	20230816	184900	656208985	1892	1892	1892	1892	0
12	20230816	184800	656208985	1892	1892	1892	1892	0
13	20230816	184700	656208985	1892	1892	1892	1892	0
14	20230816	184600	656208985	1892	1892	1892	1892	0
15	20230816	184500	656208985	1892	1892	1892	1892	0
16	20230816	184400	656208985	1892	1892	1892	1892	0
17	20230816	184300	656208985	1892	1892	1892	1892	0
18	20230816	184200	656208985	1892	1892	1892	1892	0
19	20230816	184100	656208985	1892	1892	1892	1892	0
20	20230816	184000	656208985	1892	1892	1892	1892	0
21	20230816	183900	656208985	1892	1892	1892	1892	0
22	20230816	183800	656208985	1892	1892	1892	1892	0
23	20230816	183700	656208985	1892	1892	1892	1892	0
24	20230816	183600	656208985	1892	1892	1892	1892	0
25	20230816	183500	656208985	1892	1892	1892	1892	0
26	20230816	183400	656208985	1892	1892	1892	1892	0
27	20230816	183300	656208985	1892	1892	1892	1892	0
28	20230816	183200	656208985	1892	1892	1892	1892	0
29	20230816	183100	656208985	1892	1892	1892	1892	0
30	20230816	183000	656208985	1892	1892	1892	1892	0
31	20230816	182900	656208985	1892	1892	1892	1892	0
32	20230816	182800	656208985	1892	1892	1892	1892	4135
33	20230816	182700	656208985	1892	1892	1892	1892	0
34	20230816	182600	656208985	1892	1892	1892	1892	0
35	20230816	182500	656208985	1892	1892	1892	1892	0
36	20230816	182400	656208985	1892	1892	1892	1892	0
37	20230816	182300	656208985	1892	1892	1892	1892	0
38	20230816	182200	656208985	1892	1892	1892	1892	0
39	20230816	182100	656208985	1892	1892	1892	1892	0
40	20230816	182000	656208985	1892	1892	1892	1892	0
41	20230816	181900	656208985	1892	1892	1892	1892	0
42	20230816	181800	656208985	1892	1892	1892	1892	0
43	20230816	181700	656208985	1892	1892	1892	1892	0
44	20230816	181600	656208985	1892	1892	1892	1892	0
45	20230816	181500	656208985	1892	1892	1892	1892	0
46	20230816	181400	656208985	1892	1892	1892	1892	0
47	20230816	181300	656208985	1892	1892	1892	1892	0
48	20230816	181200	656208985	1892	1892	1892	1892	0
49	20230816	181100	656208985	1892	1892	1892	1892	0
50	20230816	181000	656208985	1892	1892	1892	1892	0
51	20230816	180900	656208985	1892	1892	1892	1892	0
52	20230816	180800	656208985	1892	1892	1892	1892	0
53	20230816	180700	656208985	1892	1892	1892	1892	0
54	20230816	180600	656208985	1892	1892	1892	1892	0
55	20230816	180500	656208985	1892	1892	1892	1892	0
56	20230816	180400	656208985	1892	1892	1892	1892	0
57	20230816	180300	656208985	1892	1892	1892	1892	0
58	20230816	180200	656208985	1892	1892	1892	1892	0
59	20230816	180100	656208985	1892	1892	1892	1892	0
60	20230816	180000	656208985	1892	1892	1892	1892	0
61	20230816	175900	656208985	1892	1892	1892	1892	0
62	20230816	175800	656208985	1892	1892	1892	1892	4135
63	20230816	175700	656208985	1892	1892	1892	1892	0
64	20230816	175600	656208985	1892	1892	1892	1892	0
65	20230816	175500	656208985	1892	1892	1892	1892	0
66	20230816	175400	656208985	1892	1892	1892	1892	0
67	20230816	175300	656208985	1892	1892	1892	1892	0
68	20230816	175200	656208985	1892	1892	1892	1892	0
69	20230816	175100	656208985	1892	1892	1892	1892	0
70	20230816	175000	656208985	1892	1892	1892	1892	0
71	20230816	174900	656208985	1892	1892	1892	1892	0
72	20230816	174800	656208985	1892	1892	1892	1892	0
73	20230816	174700	656208985	1892	1892	1892	1892	0
74	20230816	174600	656208985	1892	1892	1892	1892	0
75	20230816	174500	656208985	1892	1892	1892	1892	0
76	20230816	174400	656208985	1892	1892	1892	1892	0
77	20230816	174300	656208985	1892	1892	1892	1892	0
78	20230816	174200	656208985	1892	1892	1892	1892	0
79	20230816	174100	656208985	1892	1892	1892	1892	0
80	20230816	174000	656208985	1892	1892	1892	1892	0
81	20230816	173900	656208985	1892	1892	1892	1892	0
82	20230816	173800	656208985	1892	1892	1892	1892	0
83	20230816	173700	656208985	1892	1892	1892	1892	0
84	20230816	173600	656208985	1892	1892	1892	1892	0
85	20230816	173500	656208985	1892	1892	1892	1892	0
86	20230816	173400	656208985	1892	1892	1892	1892	0
87	20230816	173300	656208985	1892	1892	1892	1892	0
88	20230816	173200	656208985	1892	1892	1892	1892	0
89	20230816	173100	656208985	1892	1892	1892	1892	0
90	20230816	173000	656208985	1892	1892	1892	1892	0
91	20230816	172900	656208985	1892	1892	1892	1892	0
92	20230816	172800	656208985	1892	1892	1892	1892	4135
93	20230816	172700	656208985	1892	1892	1892	1892	0
94	20230816	172600	656208985	1892	1892	1892	1892	0
95	20230816	172500	656208985	1892	1892	1892	1892	0
96	20230816	172400	656208985	1892	1892	1892	1892	0
97	20230816	172300	656208985	1892	1892	1892	1892	0
98	20230816	172200	656208985	1892	1892	1892	1892	0
99	20230816	172100	656208985	1892	1892	1892	1892	0
100	20230816	172000	656208985	1892	1892	1892	1892	0
101	20230816	171900	656208985	1892	1892	1892	1892	0
102	20230816	171800	656208985	1892	1892	1892	1892	0
103	20230816	171700	656208985	1892	1892	1892	1892	0
104	20230816	171600	656208985	1892	1892	1892	1892	0
105	20230816	171500	656208985	1892	1892	1892	1892	0
106	20230816	171400	656208985	1892	1892	1892	1892	0
107	20230816	171300	656208985	1892	1892	1892	1892	0
108	20230816	171200	656208985	1892	1892	1892	1892	0
109	20230816	171100	656208985	1892	1892	1892	1892	0
110	20230816	171000	656208985	1892	1892	1892	1892	0
111	20230816	170900	656208985	1892	1892	1892	1892	0
112	20230816	170800	656208985	1892	1892	1892	1892	0
113	20230816	170700	656208985	1892	1892	1892	1892	0
114	20230816	170600	656208985	1892	1892	1892	1892	0
115	20230816	170500	656208985	1892	1892	1892	1892	0
116	20230816	170400	656208985	1892	1892	1892	1892	0
117	20230816	170300	656208985	1892	1892	1892	1892	0
118	20230816	170200	656208985	1892	1892	1892	1892	0
119	20230816	170100	656208985	1892	1892	1892	1892	0
120	20230816	170000	656208985	1892	1892	1892	1892	0
121	20230816	165900	656208985	1892	1892	1892	1892	0
122	20230816	165800	656208985	1892	1892	1892	1892	4135
123	20230816	165700	656208985	1892	1892	1892	1892	0
124	20230816	165600	656208985	1892	1892	1892	1892	0
125	20230816	165500	656208985	1892	1892	1892	1892	0
126	20230816	165400	656208985	1892	1892	1892	1892	0
127	20230816	165300	656208985	1892	1892	1892	1892	0
128	20230816	165200	656208985	1892	1892	1892	1892	0
129	20230816	165100	656208985	1892	1892	1892	1892	0
130	20230816	165000	656208985	1892	1892	1892	1892	0
131	20230816	164900	656208985	1892	1892	1892	1892	0
132	20230816	164800	656208985	1892	1892	1892	1892	0
133	20230816	164700	656208985	1892	1892	1892	1892	0
134	20230816	164600	656208985	1892	1892	1892	1892	0
135	20230816	164500	656208985	1892	1892	1892	1892	0
136	20230816	164400	656208985	1892	1892	1892	1892	0
137	20230816	164300	656208985	1892	1892	1892	1892	0
138	20230816	164200	656208985	1892	1892	1892	1892	0
139	20230816	164100	656208985	1892	1892	1892	1892	0
140	20230816	164000	656208985	1892	1892	1892	1892	0
141	20230816	163900	656208985	1892	1892	1892	1892	0
142	20230816	163800	656208985	1892	1892	1892	1892	0
143	20230816	163700	656208985	1892	1892	1892	1892	0
144	20230816	163600	656208985	1892	1892	1892	1892	0
145	20230816	163500	656208985	1892	1892	1892	1892	0
146	20230816	163400	656208985	1892	1892	1892	1892	0
147	20230816	163300	656208985	1892	1892	1892	1892	0
148	20230816	163200	656208985	1892	1892	1892	1892	0
149	20230816	163100	656208985	1892	1892	1892	1892	0
150	20230816	163000	656208985	1892	1892	1892	1892	0
151	20230816	162900	656208985	1892	1892	1892	1892	0
152	20230816	162800	656208985	1892	1892	1892	1892	4135
153	20230816	162700	656208985	1892	1892	1892	1892	0
154	20230816	162600	656208985	1892	1892	1892	1892	0
155	20230816	162500	656208985	1892	1892	1892	1892	0
156	20230816	162400	656208985	1892	1892	1892	1892	0
157	20230816	162300	656208985	1892	1892	1892	1892	0
158	20230816	162200	656208985	1892	1892	1892	1892	0
159	20230816	162100	656208985	1892	1892	1892	1892	0
160	20230816	162000	656208985	1892	1892	1892	1892	0
161	20230816	161900	656208985	1892	1892	1892	1892	0
162	20230816	161800	656208985	1892	1892	1892	1892	0
163	20230816	161700	656208985	1892	1892	1892	1892	0
164	20230816	161600	656208985	1892	1892	1892	1892	0
165	20230816	161500	656208985	1892	1892	1892	1892	0
166	20230816	161400	656208985	1892	1892	1892	1892	0
167	20230816	161300	656208985	1892	1892	1892	1892	0
168	20230816	161200	656208985	1892	1892	1892	1892	0
169	20230816	161100	656208985	1892	1892	1892	1892	0
170	20230816	161000	656208985	1892	1892	1892	1892	0
171	20230816	160900	656208985	1892	1892	1892	1892	0
172	20230816	160800	656208985	1892	1892	1892	1892	0
173	20230816	160700	656208985	1892	1892	1892	1892	0
174	20230816	160600	656208985	1892	1892	1892	1892	0
175	20230816	160500	656208985	1892	1892	1892	1892	0
176	20230816	160400	656208985	1892	1892	1892	1892	0
177	20230816	160300	656208985	1892	1892	1892	1892	0
178	20230816	160200	656208985	1892	1892	1892	1892	0
179	20230816	160100	656208985	1892	1892	1892	1892	0
180	20230816	160000	656208985	1892	1892	1892	1892	0
181	20230816	155900	656208985	1892	1892	1892	1892	0
182	20230816	155800	656208985	1892	1892	1892	1892	4135
183	20230816	155700	656208985	1892	1892	1892	1892	0
184	20230816	155600	656208985	1892	1892	1892	1892	0
185	20230816	155500	656208985	1892	1892	1892	1892	0
186	20230816	155400	656208985	1892	1892	1892	1892	0
187	20230816	155300	656208985	1892	1892	1892	1892	0
188	20230816	155200	656208985	1892	1892	1892	1892	0
189	20230816	155100	656208985	1892	1892	1892	1892	0
190	20230816	155000	656208985	1892	1892	1892	1892	0
191	20230816	154900	656208985	1892	1892	1892	1892	0
192	20230816	154800	656208985	1892	1892	1892	1892	0
193	20230816	154700	656208985	1892	1892	1892	1892	0
194	20230816	154600	656208985	1892	1892	1892	1892	0
195	20230816	154500	656208985	1892	1892	1892	1892	0
196	20230816	154400	656208985	1892	1892	1892	1892	0
197	20230816	154300	656208985	1892	1892	1892	1892	0
198	20230816	154200	656208985	1892	1892	1892	1892	0
199	20230816	154100	656208985	1892	1892	1892	1892	0
200	20230816	154000	656208985	1892	1892	1892	1892	0
201	20230816	153900	656208985	1892	1892	1892	1892	0
202	20230816	153800	656208985	1892	1892	1892	1892	0
203	20230816	153700	656208985	1892	1892	1892	1892	0
204	20230816	153600	656208985	1892	1892	1892	1892	0
205	20230816	153500	656208985	1892	1892	1892	1892	0
206	20230816	153400	656208985	1892	1892	1892	1892	0
207	20230816	153300	656208985	1892	1892	1892	1892	0
208	20230816	153200	656208985	1892	1892	1892	1892	0
209	20230816	153100	656208985	1892	1892	1892	1892	0
210	20230816	153000	656208985	1892	1892	1892	1892	4135
211	20230816	152900	648385565	1893	1893	1893	1893	0
212	20230816	152800	648385565	1893	1893	1893	1893	0
213	20230816	152700	648385565	1893	1893	1893	1893	0
214	20230816	152600	648385565	1893	1893	1893	1893	0
215	20230816	152500	648385565	1893	1893	1893	1893	0
216	20230816	152400	648385565	1893	1893	1893	1893	0
217	20230816	152300	648385565	1893	1893	1893	1893	0
218	20230816	152200	648385565	1893	1893	1893	1893	0
219	20230816	152100	648385565	1893	1893	1893	1893	0
220	20230816	152000	648385565	1893	1893	1893	1893	0
221	20230816	151900	648385565	1893	1891	1894	1891	2077
222	20230816	151800	644452956	1894	1893	1894	1892	2002
223	20230816	151700	640663170	1894	1894	1894	1894	0
224	20230816	151600	640663170	1894	1894	1894	1894	5
225	20230816	151500	640653700	1882	1882	1882	1882	1
226	20230816	151400	640651818	1894	1894	1894	1894	0
227	20230816	151300	640651818	1894	1894	1894	1894	0
228	20230816	151200	640651818	1894	1894	1894	1894	400
229	20230816	151100	639894218	1894	1894	1894	1894	0
230	20230816	151000	639894218	1894	1893	1894	1893	280
231	20230816	150900	639364150	1882	1882	1882	1882	100
232	20230816	150800	639175950	1882	1882	1882	1882	501
233	20230816	150700	638233068	1894	1894	1894	1894	0
234	20230816	150600	638233068	1894	1894	1894	1894	0
235	20230816	150500	638233068	1894	1894	1894	1894	0
236	20230816	150400	638233068	1894	1894	1894	1894	0
237	20230816	150300	638233068	1894	1894	1894	1894	100
238	20230816	150200	638043668	1894	1894	1894	1894	10
239	20230816	150100	638024728	1880	1882	1882	1880	2585
240	20230816	150000	633164708	1883	1883	1883	1883	1046
241	20230816	145900	631195090	1883	1883	1883	1883	0
242	20230816	145800	631195090	1883	1883	1883	1883	0
243	20230816	145700	631195090	1883	1897	1897	1883	570
244	20230816	145600	630118084	1905	1905	1905	1905	0
245	20230816	145500	630118084	1905	1910	1910	1904	16072
246	20230816	145400	599450834	1910	1911	1911	1910	352
247	20230816	145300	598778290	1915	1915	1915	1915	3
248	20230816	145200	598772545	1916	1916	1916	1916	0
249	20230816	145100	598772545	1916	1917	1917	1916	101
250	20230816	145000	598579028	1911	1911	1911	1911	0
251	20230816	144900	598579028	1911	1911	1911	1911	0
252	20230816	144800	598579028	1911	1911	1911	1911	0
253	20230816	144700	598579028	1911	1911	1911	1911	1
254	20230816	144600	598577117	1910	1911	1911	1910	134
255	20230816	144500	598321051	1919	1919	1919	1919	0
256	20230816	144400	598321051	1919	1918	1919	1918	101
257	20230816	144300	598127235	1919	1919	1919	1919	100
258	20230816	144200	597935335	1920	1920	1920	1920	0
259	20230816	144100	597935335	1920	1920	1920	1920	3
260	20230816	144000	597929575	1921	1921	1921	1921	101
261	20230816	143900	597735554	1907	1907	1907	1907	0
262	20230816	143800	597735554	1907	1907	1907	1907	0
263	20230816	143700	597735554	1907	1907	1907	1907	0
264	20230816	143600	597735554	1907	1907	1907	1907	0
265	20230816	143500	597735554	1907	1907	1907	1907	0
266	20230816	143400	597735554	1907	1907	1907	1907	0
267	20230816	143300	597735554	1907	1907	1907	1907	0
268	20230816	143200	597735554	1907	1907	1907	1907	0
269	20230816	143100	597735554	1907	1907	1907	1907	1174
270	20230816	143000	595496736	1907	1905	1908	1905	1172
271	20230816	142900	593260866	1922	1924	1924	1922	2
272	20230816	142800	593257020	1925	1922	1925	1922	414
273	20230816	142700	592460088	1922	1908	1922	1908	2264
274	20230816	142600	588112738	1900	1895	1900	1895	11338
275	20230816	142500	566592666	1895	1895	1895	1895	0
276	20230816	142400	566592666	1895	1893	1895	1893	102
277	20230816	142300	566399550	1891	1891	1891	1891	0
278	20230816	142200	566399550	1891	1887	1891	1887	339
279	20230816	142100	565759377	1880	1880	1880	1880	0
280	20230816	142000	565759377	1880	1880	1880	1880	0
281	20230816	141900	565759377	1880	1880	1880	1880	0
282	20230816	141800	565759377	1880	1880	1880	1880	0
283	20230816	141700	565759377	1880	1881	1881	1880	4397
284	20230816	141600	557492365	1885	1883	1885	1882	232
285	20230816	141500	557055216	1883	1882	1883	1882	134
286	20230816	141400	556802961	1881	1881	1881	1881	0
287	20230816	141300	556802961	1881	1880	1881	1880	25
288	20230816	141200	556755943	1881	1881	1881	1881	0
289	20230816	141100	556755943	1881	1881	1881	1881	198
290	20230816	141000	556383505	1881	1881	1881	1881	1
291	20230816	140900	556381624	1871	1871	1871	1871	0
292	20230816	140800	556381624	1871	1871	1871	1871	0
293	20230816	140700	556381624	1871	1871	1871	1871	0
294	20230816	140600	556381624	1871	1871	1871	1871	1
295	20230816	140500	556379753	1882	1874	1882	1870	537
296	20230816	140400	555374237	1897	1897	1897	1897	0
297	20230816	140300	555374237	1897	1879	1897	1879	1309
298	20230816	140200	552896407	1869	1876	1876	1866	1087
299	20230816	140100	550867043	1890	1890	1890	1890	0
300	20230816	140000	550867043	1890	1887	1890	1887	1060
301	20230816	135900	548863743	1895	1895	1895	1895	0
302	20230816	135800	548863743	1895	1888	1895	1888	431
303	20230816	135700	548048478	1875	1875	1875	1875	10
304	20230816	135600	548029728	1888	1875	1888	1875	701
305	20230816	135500	546715340	1875	1882	1882	1875	800
306	20230816	135400	545212796	1883	1883	1883	1883	10
307	20230816	135300	545193966	1883	1883	1883	1883	0
308	20230816	135200	545193966	1883	1883	1883	1883	648
309	20230816	135100	543973782	1893	1893	1893	1893	0
310	20230816	135000	543973782	1893	1893	1893	1893	0
311	20230816	134900	543973782	1893	1893	1893	1893	0
312	20230816	134800	543973782	1893	1893	1893	1893	0
313	20230816	134700	543973782	1893	1893	1893	1893	0
314	20230816	134600	543973782	1893	1893	1893	1893	0
315	20230816	134500	543973782	1893	1893	1893	1893	0
316	20230816	134400	543973782	1893	1893	1893	1893	0
317	20230816	134300	543973782	1893	1893	1893	1893	0
318	20230816	134200	543973782	1893	1893	1893	1893	1
319	20230816	134100	543971889	1893	1893	1893	1893	0
320	20230816	134000	543971889	1893	1893	1893	1893	0
321	20230816	133900	543971889	1893	1892	1893	1892	7
322	20230816	133800	543958640	1893	1893	1893	1893	0
323	20230816	133700	543958640	1893	1893	1893	1893	0
324	20230816	133600	543958640	1893	1893	1893	1893	0
325	20230816	133500	543958640	1893	1893	1893	1893	54
326	20230816	133400	543856418	1883	1883	1883	1883	0
327	20230816	133300	543856418	1883	1883	1883	1883	10
328	20230816	133200	543837588	1894	1894	1894	1894	0
329	20230816	133100	543837588	1894	1894	1894	1894	0
330	20230816	133000	543837588	1894	1894	1894	1894	0
331	20230816	132900	543837588	1894	1883	1894	1883	160
332	20230816	132800	543536297	1882	1882	1882	1882	46
333	20230816	132700	543449725	1879	1879	1879	1879	0
334	20230816	132600	543449725	1879	1879	1879	1879	3
335	20230816	132500	543444088	1879	1879	1879	1879	0
336	20230816	132400	543444088	1879	1879	1879	1879	0
337	20230816	132300	543444088	1879	1879	1879	1879	3
338	20230816	132200	543438451	1879	1879	1879	1879	20
339	20230816	132100	543400871	1879	1880	1880	1879	66
340	20230816	132000	543276792	1880	1880	1880	1880	71
341	20230816	131900	543143312	1881	1881	1881	1881	0
342	20230816	131800	543143312	1881	1881	1881	1881	0
343	20230816	131700	543143312	1881	1881	1881	1881	1
344	20230816	131600	543141431	1881	1881	1881	1881	0
345	20230816	131500	543141431	1881	1881	1881	1881	0
346	20230816	131400	543141431	1881	1881	1881	1881	9
347	20230816	131300	543124502	1883	1883	1883	1883	1273
348	20230816	131200	540727443	1898	1887	1898	1887	3
349	20230816	131100	540721760	1883	1883	1883	1883	0
350	20230816	131000	540721760	1883	1883	1883	1883	0
351	20230816	130900	540721760	1883	1883	1883	1883	0
352	20230816	130800	540721760	1883	1883	1883	1883	0
353	20230816	130700	540721760	1883	1883	1883	1883	0
354	20230816	130600	540721760	1883	1883	1883	1883	0
355	20230816	130500	540721760	1883	1883	1883	1883	0
356	20230816	130400	540721760	1883	1883	1883	1883	0
357	20230816	130300	540721760	1883	1883	1883	1883	0
358	20230816	130200	540721760	1883	1883	1883	1883	0
359	20230816	130100	540721760	1883	1883	1883	1883	5
360	20230816	130000	540712345	1901	1901	1901	1901	1
361	20230816	125900	540710444	1871	1899	1899	1871	649
362	20230816	125800	539478024	1899	1899	1899	1899	4
363	20230816	125700	539470428	1913	1913	1913	1913	0
364	20230816	125600	539470428	1913	1913	1913	1913	0
365	20230816	125500	539470428	1913	1913	1913	1913	0
366	20230816	125400	539470428	1913	1913	1913	1913	0
367	20230816	125300	539470428	1913	1913	1913	1913	0
368	20230816	125200	539470428	1913	1913	1913	1913	0
369	20230816	125100	539470428	1913	1913	1913	1913	0
370	20230816	125000	539470428	1913	1913	1913	1913	0
371	20230816	124900	539470428	1913	1913	1913	1913	0
372	20230816	124800	539470428	1913	1913	1913	1913	0
373	20230816	124700	539470428	1913	1913	1913	1913	0
374	20230816	124600	539470428	1913	1899	1913	1899	512
375	20230816	124500	538497972	1913	1913	1913	1913	1
376	20230816	124400	538496059	1907	1907	1907	1907	370
377	20230816	124300	537790469	1917	1917	1917	1917	0
378	20230816	124200	537790469	1917	1917	1917	1917	1
379	20230816	124100	537788552	1910	1910	1910	1910	0
380	20230816	124000	537788552	1910	1911	1911	1910	1054
381	20230816	123900	535774548	1923	1923	1923	1923	0
382	20230816	123800	535774548	1923	1923	1923	1923	5
383	20230816	123700	535764933	1926	1926	1926	1922	1397
384	20230816	123600	533077833	1926	1909	1929	1909	791
385	20230816	123500	531556094	1905	1896	1905	1896	2019
386	20230816	123400	527721183	1897	1894	1897	1894	946
387	20230816	123300	525927001	1892	1892	1892	1892	0
388	20230816	123200	525927001	1892	1890	1892	1890	940
389	20230816	123100	524149611	1887	1885	1888	1885	377
390	20230816	123000	523438133	1878	1870	1878	1870	10705
391	20230816	122900	503415643	1869	1869	1869	1869	0
392	20230816	122800	503415643	1869	1869	1869	1869	544
393	20230816	122700	502398907	1869	1869	1869	1869	0
394	20230816	122600	502398907	1869	1869	1869	1869	0
395	20230816	122500	502398907	1869	1869	1869	1869	1
396	20230816	122400	502397038	1869	1869	1869	1869	0
397	20230816	122300	502397038	1869	1869	1869	1869	0
398	20230816	122200	502397038	1869	1869	1869	1869	0
399	20230816	122100	502397038	1869	1869	1869	1869	2
400	20230816	122000	502393300	1869	1869	1869	1869	0
401	20230816	121900	502393300	1869	1869	1869	1869	0
402	20230816	121800	502393300	1869	1869	1869	1869	0
403	20230816	121700	502393300	1869	1869	1869	1869	0
404	20230816	121600	502393300	1869	1869	1869	1869	0
405	20230816	121500	502393300	1869	1869	1869	1869	0
406	20230816	121400	502393300	1869	1869	1869	1869	0
407	20230816	121300	502393300	1869	1869	1869	1869	0
408	20230816	121200	502393300	1869	1868	1869	1868	111
409	20230816	121100	502185951	1868	1868	1868	1868	0
410	20230816	121000	502185951	1868	1868	1868	1868	3
411	20230816	120900	502180347	1870	1870	1870	1870	0
412	20230816	120800	502180347	1870	1869	1870	1869	100
413	20230816	120700	501993352	1870	1869	1870	1869	6
414	20230816	120600	501982137	1860	1868	1870	1860	137
415	20230816	120500	501726333	1868	1868	1868	1868	0
416	20230816	120400	501726333	1868	1868	1868	1868	0
417	20230816	120300	501726333	1868	1860	1868	1860	14
418	20230816	120200	501700285	1870	1870	1870	1870	0
419	20230816	120100	501700285	1870	1869	1870	1869	200
420	20230816	120000	501326335	1869	1869	1869	1869	0
421	20230816	115900	501326335	1869	1867	1869	1866	1404
422	20230816	115800	498706276	1870	1870	1870	1870	0
423	20230816	115700	498706276	1870	1870	1870	1870	0
424	20230816	115600	498706276	1870	1870	1870	1870	1
425	20230816	115500	498704406	1867	1867	1867	1867	0
426	20230816	115400	498704406	1867	1867	1867	1867	1
427	20230816	115300	498702539	1870	1870	1870	1870	0
428	20230816	115200	498702539	1870	1870	1870	1870	0
429	20230816	115100	498702539	1870	1870	1870	1870	10
430	20230816	115000	498683839	1871	1870	1871	1867	753
431	20230816	114900	497275806	1870	1870	1870	1870	0
432	20230816	114800	497275806	1870	1870	1870	1870	0
433	20230816	114700	497275806	1870	1870	1870	1870	2
434	20230816	114600	497272066	1870	1870	1870	1870	0
435	20230816	114500	497272066	1870	1870	1870	1870	78
436	20230816	114400	497126206	1870	1871	1871	1870	215
437	20230816	114300	496724155	1870	1870	1870	1870	212
438	20230816	114200	496327715	1870	1866	1870	1866	5631
439	20230816	114100	485809723	1866	1866	1866	1866	0
440	20230816	114000	485809723	1866	1866	1866	1866	0
441	20230816	113900	485809723	1866	1866	1866	1866	0
442	20230816	113800	485809723	1866	1866	1866	1866	0
443	20230816	113700	485809723	1866	1866	1866	1866	0
444	20230816	113600	485809723	1866	1860	1866	1860	2
445	20230816	113500	485805997	1866	1860	1866	1860	310
446	20230816	113400	485229391	1860	1860	1860	1860	0
447	20230816	113300	485229391	1860	1860	1860	1860	136
448	20230816	113200	484976431	1860	1860	1860	1860	0
449	20230816	113100	484976431	1860	1860	1860	1860	1000
450	20230816	113000	483116431	1866	1866	1866	1866	1
451	20230816	112900	483114565	1860	1860	1860	1860	10
452	20230816	112800	483095965	1860	1860	1860	1860	1
453	20230816	112700	483094105	1866	1866	1866	1866	0
454	20230816	112600	483094105	1866	1866	1866	1866	0
455	20230816	112500	483094105	1866	1866	1866	1866	0
456	20230816	112400	483094105	1866	1866	1866	1866	1
457	20230816	112300	483092239	1860	1861	1866	1860	768
458	20230816	112200	481663567	1861	1861	1861	1861	0
459	20230816	112100	481663567	1861	1861	1867	1861	250
460	20230816	112000	481198101	1867	1867	1867	1867	0
461	20230816	111900	481198101	1867	1867	1867	1867	0
462	20230816	111800	481198101	1867	1867	1867	1867	0
463	20230816	111700	481198101	1867	1866	1867	1866	4
464	20230816	111600	481190636	1860	1860	1860	1860	0
465	20230816	111500	481190636	1860	1860	1860	1860	1
466	20230816	111400	481188776	1867	1867	1867	1867	100
467	20230816	111300	481002076	1867	1864	1867	1864	2
468	20230816	111200	480998345	1864	1864	1864	1864	1
469	20230816	111100	480996481	1860	1860	1860	1860	0
470	20230816	111000	480996481	1860	1860	1860	1860	0
471	20230816	110900	480996481	1860	1860	1860	1860	777
472	20230816	110800	479551261	1861	1860	1861	1860	258
473	20230816	110700	479071371	1860	1861	1861	1860	641
474	20230816	110600	477878513	1861	1861	1861	1861	265
475	20230816	110500	477385348	1860	1860	1860	1860	0
476	20230816	110400	477385348	1860	1861	1861	1860	1708
477	20230816	110300	474207879	1865	1865	1865	1865	1
478	20230816	110200	474206014	1865	1865	1865	1865	12
479	20230816	110100	474183634	1867	1867	1867	1867	0
480	20230816	110000	474183634	1867	1867	1867	1867	1
481	20230816	105900	474181767	1868	1868	1868	1868	0
482	20230816	105800	474181767	1868	1868	1868	1868	400
483	20230816	105700	473434567	1870	1870	1870	1870	0
484	20230816	105600	473434567	1870	1870	1870	1870	0
485	20230816	105500	473434567	1870	1870	1870	1870	0
486	20230816	105400	473434567	1870	1870	1870	1870	0
487	20230816	105300	473434567	1870	1870	1870	1870	0
488	20230816	105200	473434567	1870	1870	1870	1870	0
489	20230816	105100	473434567	1870	1870	1870	1870	0
490	20230816	105000	473434567	1870	1870	1870	1870	200
491	20230816	104900	473060567	1870	1869	1870	1860	2586
492	20230816	104800	468249929	1870	1870	1870	1870	0
493	20230816	104700	468249929	1870	1870	1870	1870	0
494	20230816	104600	468249929	1870	1862	1870	1861	99
495	20230816	104500	468065620	1870	1870	1870	1870	0
496	20230816	104400	468065620	1870	1869	1870	1869	100
497	20230816	104300	467878624	1870	1869	1870	1868	12
498	20230816	104200	467856193	1861	1862	1862	1861	100
499	20230816	104100	467670082	1861	1861	1861	1861	40
500	20230816	104000	467595642	1870	1870	1870	1870	0
501	20230816	103900	467595642	1870	1870	1870	1870	0
502	20230816	103800	467595642	1870	1870	1870	1870	1
503	20230816	103700	467593772	1861	1861	1861	1861	1
504	20230816	103600	467591911	1870	1870	1870	1870	0
505	20230816	103500	467591911	1870	1870	1870	1870	11
506	20230816	103400	467571341	1871	1871	1871	1871	0
507	20230816	103300	467571341	1871	1871	1871	1871	0
508	20230816	103200	467571341	1871	1871	1871	1871	0
509	20230816	103100	467571341	1871	1871	1871	1871	109
510	20230816	103000	467367402	1874	1874	1874	1874	0
511	20230816	102900	467367402	1874	1871	1874	1871	205
512	20230816	102800	466983389	1871	1871	1871	1871	116
513	20230816	102700	466766353	1871	1871	1871	1871	0
514	20230816	102600	466766353	1871	1861	1871	1860	265
515	20230816	102500	466273251	1873	1873	1873	1873	0
516	20230816	102400	466273251	1873	1861	1874	1861	661
517	20230816	102300	465034950	1874	1874	1874	1874	0
518	20230816	102200	465034950	1874	1860	1874	1860	960
519	20230816	102100	463246769	1862	1860	1864	1860	1827
520	20230816	102000	459848483	1865	1874	1874	1860	3569
521	20230816	101900	453197395	1865	1875	1875	1865	2
522	20230816	101800	453193655	1865	1865	1875	1865	3
523	20230816	101700	453188050	1875	1875	1875	1875	0
524	20230816	101600	453188050	1875	1866	1875	1865	414
525	20230816	101500	452415577	1876	1876	1876	1876	0
526	20230816	101400	452415577	1876	1866	1876	1866	60
527	20230816	101300	452303607	1876	1867	1876	1866	551
528	20230816	101200	451274981	1876	1868	1876	1867	610
529	20230816	101100	450135583	1868	1872	1878	1868	1759
530	20230816	101000	446842666	1879	1879	1879	1879	1001
531	20230816	100900	444961787	1886	1875	1886	1872	1703
532	20230816	100800	441763218	1888	1889	1889	1871	1388
533	20230816	100700	439150649	1900	1901	1901	1899	1165
534	20230816	100600	436937833	1901	1901	1901	1901	50
535	20230816	100500	436842783	1901	1901	1901	1901	100
536	20230816	100400	436652683	1901	1899	1901	1899	214
537	20230816	100300	436245895	1901	1899	1901	1899	284
538	20230816	100200	435706379	1901	1899	1901	1899	75
539	20230816	100100	435563952	1899	1895	1899	1895	63
540	20230816	100000	435444495	1895	1895	1895	1895	1
541	20230816	095900	435442600	1896	1888	1896	1888	142
542	20230816	095800	435173678	1888	1894	1894	1888	304
543	20230816	095700	434599702	1896	1896	1896	1896	0
544	20230816	095600	434599702	1896	1896	1896	1896	0
545	20230816	095500	434599702	1896	1896	1896	1896	0
546	20230816	095400	434599702	1896	1892	1896	1892	2
547	20230816	095300	434595914	1893	1893	1893	1893	194
548	20230816	095200	434228672	1893	1897	1897	1893	339
549	20230816	095100	433586561	1901	1900	1901	1900	160
550	20230816	095000	433282439	1900	1884	1900	1884	1680
551	20230816	094900	430103198	1881	1880	1881	1880	153
552	20230816	094800	429815445	1878	1876	1878	1873	178
553	20230816	094700	429481280	1873	1872	1873	1872	256
554	20230816	094600	429001892	1866	1866	1866	1866	21
555	20230816	094500	428962706	1870	1868	1870	1868	1058
556	20230816	094400	426986255	1864	1865	1865	1864	2588
557	20230816	094300	422160363	1865	1865	1865	1865	227
558	20230816	094200	421737008	1872	1864	1872	1864	21
559	20230816	094100	421697704	1862	1891	1891	1862	5206
560	20230816	094000	411948030	1891	1880	1901	1880	586
561	20230816	093900	410838115	1880	1862	1880	1862	2923
562	20230816	093800	405348217	1868	1900	1900	1850	21880
563	20230816	093700	364355113	1901	1970	1970	1885	16381
564	20230816	093600	332808862	1970	1983	2010	1946	53844
565	20230816	093500	225832808	1982	1982	1982	1982	0
566	20230816	093400	225832808	1982	1925	1982	1925	17183
567	20230816	093300	192345153	1925	1943	1952	1917	2439
568	20230816	093200	187599135	1948	1899	1960	1898	6216
569	20230816	093100	175751597	1899	1894	1900	1893	7590
570	20230816	093000	161332795	1899	1884	1899	1884	300
571	20230816	092900	160763110	1882	1878	1882	1878	1252
572	20230816	092800	158407246	1872	1872	1872	1872	250
573	20230816	092700	157939246	1879	1879	1879	1879	1
574	20230816	092600	157937367	1872	1869	1872	1868	1094
575	20230816	092500	155890863	1869	1869	1869	1869	299
576	20230816	092400	155332032	1869	1869	1869	1869	1334
577	20230816	092300	152838786	1870	1853	1870	1853	14921
578	20230816	092200	125110950	1853	1840	1853	1840	5073
579	20230816	092100	115741580	1838	1836	1838	1836	952
580	20230816	092000	113992756	1834	1834	1834	1834	0
581	20230816	091900	113992756	1834	1830	1834	1822	1351
582	20230816	091800	111516741	1821	1826	1828	1821	141
583	20230816	091700	111259120	1818	1818	1818	1818	0
584	20230816	091600	111259120	1818	1818	1818	1818	0
585	20230816	091500	111259120	1818	1819	1819	1818	631
586	20230816	091400	110111956	1818	1818	1818	1817	1519
587	20230816	091300	107351759	1818	1818	1818	1818	0
588	20230816	091200	107351759	1818	1818	1818	1818	0
589	20230816	091100	107351759	1818	1820	1820	1818	59
590	20230816	091000	107244482	1832	1820	1832	1818	1302
591	20230816	090900	104877326	1820	1839	1839	1820	507
592	20230816	090800	103954529	1840	1845	1847	1817	5288
593	20230816	090700	94296642	1839	1829	1839	1817	7258
594	20230816	090600	80980758	1817	1831	1831	1817	1496
595	20230816	090500	78260457	1844	1823	1844	1815	33059
596	20230816	090400	18098805	1822	1822	1822	1822	1132
597	20230816	090300	16036301	1822	1850	1850	1822	320
598	20230816	090200	15451777	1852	1852	1852	1852	100
599	20230816	090100	15266577	1854	1856	1856	1854	150
600	20230816	090000	14988327	1857	1802	1857	1802	8283