KissMeData/046390/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191600	435942511	1860	1860	1860	1860	4810
3	20230823	191500	435942511	1860	1860	1860	1860	0
4	20230823	191400	435942511	1860	1860	1860	1860	0
5	20230823	191300	435942511	1860	1860	1860	1860	0
6	20230823	191200	435942511	1860	1860	1860	1860	0
7	20230823	191100	435942511	1860	1860	1860	1860	0
8	20230823	191000	435942511	1860	1860	1860	1860	0
9	20230823	190900	435942511	1860	1860	1860	1860	0
10	20230823	190800	435942511	1860	1860	1860	1860	0
11	20230823	190700	435942511	1860	1860	1860	1860	0
12	20230823	190600	435942511	1860	1860	1860	1860	0
13	20230823	190500	435942511	1860	1860	1860	1860	0
14	20230823	190400	435942511	1860	1860	1860	1860	0
15	20230823	190300	435942511	1860	1860	1860	1860	0
16	20230823	190200	435942511	1860	1860	1860	1860	0
17	20230823	190100	435942511	1860	1860	1860	1860	0
18	20230823	190000	435942511	1860	1860	1860	1860	0
19	20230823	185900	435942511	1860	1860	1860	1860	0
20	20230823	185800	435942511	1860	1860	1860	1860	0
21	20230823	185700	435942511	1860	1860	1860	1860	0
22	20230823	185600	435942511	1860	1860	1860	1860	0
23	20230823	185500	435942511	1860	1860	1860	1860	0
24	20230823	185400	435942511	1860	1860	1860	1860	0
25	20230823	185300	435942511	1860	1860	1860	1860	0
26	20230823	185200	435942511	1860	1860	1860	1860	0
27	20230823	185100	435942511	1860	1860	1860	1860	0
28	20230823	185000	435942511	1860	1860	1860	1860	0
29	20230823	184900	435942511	1860	1860	1860	1860	0
30	20230823	184800	435942511	1860	1860	1860	1860	0
31	20230823	184700	435942511	1860	1860	1860	1860	0
32	20230823	184600	435942511	1860	1860	1860	1860	4810
33	20230823	184500	435942511	1860	1860	1860	1860	0
34	20230823	184400	435942511	1860	1860	1860	1860	0
35	20230823	184300	435942511	1860	1860	1860	1860	0
36	20230823	184200	435942511	1860	1860	1860	1860	0
37	20230823	184100	435942511	1860	1860	1860	1860	0
38	20230823	184000	435942511	1860	1860	1860	1860	0
39	20230823	183900	435942511	1860	1860	1860	1860	0
40	20230823	183800	435942511	1860	1860	1860	1860	0
41	20230823	183700	435942511	1860	1860	1860	1860	0
42	20230823	183600	435942511	1860	1860	1860	1860	0
43	20230823	183500	435942511	1860	1860	1860	1860	0
44	20230823	183400	435942511	1860	1860	1860	1860	0
45	20230823	183300	435942511	1860	1860	1860	1860	0
46	20230823	183200	435942511	1860	1860	1860	1860	0
47	20230823	183100	435942511	1860	1860	1860	1860	0
48	20230823	183000	435942511	1860	1860	1860	1860	0
49	20230823	182900	435942511	1860	1860	1860	1860	0
50	20230823	182800	435942511	1860	1860	1860	1860	0
51	20230823	182700	435942511	1860	1860	1860	1860	0
52	20230823	182600	435942511	1860	1860	1860	1860	0
53	20230823	182500	435942511	1860	1860	1860	1860	0
54	20230823	182400	435942511	1860	1860	1860	1860	0
55	20230823	182300	435942511	1860	1860	1860	1860	0
56	20230823	182200	435942511	1860	1860	1860	1860	0
57	20230823	182100	435942511	1860	1860	1860	1860	0
58	20230823	182000	435942511	1860	1860	1860	1860	0
59	20230823	181900	435942511	1860	1860	1860	1860	0
60	20230823	181800	435942511	1860	1860	1860	1860	0
61	20230823	181700	435942511	1860	1860	1860	1860	0
62	20230823	181600	435942511	1860	1860	1860	1860	4810
63	20230823	181500	435942511	1860	1860	1860	1860	0
64	20230823	181400	435942511	1860	1860	1860	1860	0
65	20230823	181300	435942511	1860	1860	1860	1860	0
66	20230823	181200	435942511	1860	1860	1860	1860	0
67	20230823	181100	435942511	1860	1860	1860	1860	0
68	20230823	181000	435942511	1860	1860	1860	1860	0
69	20230823	180900	435942511	1860	1860	1860	1860	0
70	20230823	180800	435942511	1860	1860	1860	1860	0
71	20230823	180700	435942511	1860	1860	1860	1860	0
72	20230823	180600	435942511	1860	1860	1860	1860	0
73	20230823	180500	435942511	1860	1860	1860	1860	0
74	20230823	180400	435942511	1860	1860	1860	1860	0
75	20230823	180300	435942511	1860	1860	1860	1860	0
76	20230823	180200	435942511	1860	1860	1860	1860	0
77	20230823	180100	435942511	1860	1860	1860	1860	0
78	20230823	180000	435942511	1860	1860	1860	1860	0
79	20230823	175900	435942511	1860	1860	1860	1860	0
80	20230823	175800	435942511	1860	1860	1860	1860	0
81	20230823	175700	435942511	1860	1860	1860	1860	0
82	20230823	175600	435942511	1860	1860	1860	1860	0
83	20230823	175500	435942511	1860	1860	1860	1860	0
84	20230823	175400	435942511	1860	1860	1860	1860	0
85	20230823	175300	435942511	1860	1860	1860	1860	0
86	20230823	175200	435942511	1860	1860	1860	1860	0
87	20230823	175100	435942511	1860	1860	1860	1860	0
88	20230823	175000	435942511	1860	1860	1860	1860	0
89	20230823	174900	435942511	1860	1860	1860	1860	0
90	20230823	174800	435942511	1860	1860	1860	1860	0
91	20230823	174700	435942511	1860	1860	1860	1860	0
92	20230823	174600	435942511	1860	1860	1860	1860	4810
93	20230823	174500	435942511	1860	1860	1860	1860	0
94	20230823	174400	435942511	1860	1860	1860	1860	0
95	20230823	174300	435942511	1860	1860	1860	1860	0
96	20230823	174200	435942511	1860	1860	1860	1860	0
97	20230823	174100	435942511	1860	1860	1860	1860	0
98	20230823	174000	435942511	1860	1860	1860	1860	0
99	20230823	173900	435942511	1860	1860	1860	1860	0
100	20230823	173800	435942511	1860	1860	1860	1860	0
101	20230823	173700	435942511	1860	1860	1860	1860	0
102	20230823	173600	435942511	1860	1860	1860	1860	0
103	20230823	173500	435942511	1860	1860	1860	1860	0
104	20230823	173400	435942511	1860	1860	1860	1860	0
105	20230823	173300	435942511	1860	1860	1860	1860	0
106	20230823	173200	435942511	1860	1860	1860	1860	0
107	20230823	173100	435942511	1860	1860	1860	1860	0
108	20230823	173000	435942511	1860	1860	1860	1860	0
109	20230823	172900	435942511	1860	1860	1860	1860	0
110	20230823	172800	435942511	1860	1860	1860	1860	0
111	20230823	172700	435942511	1860	1860	1860	1860	0
112	20230823	172600	435942511	1860	1860	1860	1860	0
113	20230823	172500	435942511	1860	1860	1860	1860	0
114	20230823	172400	435942511	1860	1860	1860	1860	0
115	20230823	172300	435942511	1860	1860	1860	1860	0
116	20230823	172200	435942511	1860	1860	1860	1860	0
117	20230823	172100	435942511	1860	1860	1860	1860	0
118	20230823	172000	435942511	1860	1860	1860	1860	0
119	20230823	171900	435942511	1860	1860	1860	1860	0
120	20230823	171800	435942511	1860	1860	1860	1860	0
121	20230823	171700	435942511	1860	1860	1860	1860	0
122	20230823	171600	435942511	1860	1860	1860	1860	4810
123	20230823	171500	435942511	1860	1860	1860	1860	0
124	20230823	171400	435942511	1860	1860	1860	1860	0
125	20230823	171300	435942511	1860	1860	1860	1860	0
126	20230823	171200	435942511	1860	1860	1860	1860	0
127	20230823	171100	435942511	1860	1860	1860	1860	0
128	20230823	171000	435942511	1860	1860	1860	1860	0
129	20230823	170900	435942511	1860	1860	1860	1860	0
130	20230823	170800	435942511	1860	1860	1860	1860	0
131	20230823	170700	435942511	1860	1860	1860	1860	0
132	20230823	170600	435942511	1860	1860	1860	1860	0
133	20230823	170500	435942511	1860	1860	1860	1860	0
134	20230823	170400	435942511	1860	1860	1860	1860	0
135	20230823	170300	435942511	1860	1860	1860	1860	0
136	20230823	170200	435942511	1860	1860	1860	1860	0
137	20230823	170100	435942511	1860	1860	1860	1860	0
138	20230823	170000	435942511	1860	1860	1860	1860	0
139	20230823	165900	435942511	1860	1860	1860	1860	0
140	20230823	165800	435942511	1860	1860	1860	1860	0
141	20230823	165700	435942511	1860	1860	1860	1860	0
142	20230823	165600	435942511	1860	1860	1860	1860	0
143	20230823	165500	435942511	1860	1860	1860	1860	0
144	20230823	165400	435942511	1860	1860	1860	1860	0
145	20230823	165300	435942511	1860	1860	1860	1860	0
146	20230823	165200	435942511	1860	1860	1860	1860	0
147	20230823	165100	435942511	1860	1860	1860	1860	0
148	20230823	165000	435942511	1860	1860	1860	1860	0
149	20230823	164900	435942511	1860	1860	1860	1860	0
150	20230823	164800	435942511	1860	1860	1860	1860	0
151	20230823	164700	435942511	1860	1860	1860	1860	0
152	20230823	164600	435942511	1860	1860	1860	1860	4810
153	20230823	164500	435942511	1860	1860	1860	1860	0
154	20230823	164400	435942511	1860	1860	1860	1860	0
155	20230823	164300	435942511	1860	1860	1860	1860	0
156	20230823	164200	435942511	1860	1860	1860	1860	0
157	20230823	164100	435942511	1860	1860	1860	1860	0
158	20230823	164000	435942511	1860	1860	1860	1860	0
159	20230823	163900	435942511	1860	1860	1860	1860	0
160	20230823	163800	435942511	1860	1860	1860	1860	0
161	20230823	163700	435942511	1860	1860	1860	1860	0
162	20230823	163600	435942511	1860	1860	1860	1860	0
163	20230823	163500	435942511	1860	1860	1860	1860	0
164	20230823	163400	435942511	1860	1860	1860	1860	0
165	20230823	163300	435942511	1860	1860	1860	1860	0
166	20230823	163200	435942511	1860	1860	1860	1860	0
167	20230823	163100	435942511	1860	1860	1860	1860	0
168	20230823	163000	435942511	1860	1860	1860	1860	0
169	20230823	162900	435942511	1860	1860	1860	1860	0
170	20230823	162800	435942511	1860	1860	1860	1860	0
171	20230823	162700	435942511	1860	1860	1860	1860	0
172	20230823	162600	435942511	1860	1860	1860	1860	0
173	20230823	162500	435942511	1860	1860	1860	1860	0
174	20230823	162400	435942511	1860	1860	1860	1860	0
175	20230823	162300	435942511	1860	1860	1860	1860	0
176	20230823	162200	435942511	1860	1860	1860	1860	0
177	20230823	162100	435942511	1860	1860	1860	1860	0
178	20230823	162000	435942511	1860	1860	1860	1860	0
179	20230823	161900	435942511	1860	1860	1860	1860	0
180	20230823	161800	435942511	1860	1860	1860	1860	0
181	20230823	161700	435942511	1860	1860	1860	1860	0
182	20230823	161600	435942511	1860	1860	1860	1860	4810
183	20230823	161500	435942511	1860	1860	1860	1860	0
184	20230823	161400	435942511	1860	1860	1860	1860	0
185	20230823	161300	435942511	1860	1860	1860	1860	0
186	20230823	161200	435942511	1860	1860	1860	1860	0
187	20230823	161100	435942511	1860	1860	1860	1860	0
188	20230823	161000	435942511	1860	1860	1860	1860	0
189	20230823	160900	435942511	1860	1860	1860	1860	0
190	20230823	160800	435942511	1860	1860	1860	1860	0
191	20230823	160700	435942511	1860	1860	1860	1860	0
192	20230823	160600	435942511	1860	1860	1860	1860	0
193	20230823	160500	435942511	1860	1860	1860	1860	0
194	20230823	160400	435942511	1860	1860	1860	1860	0
195	20230823	160300	435942511	1860	1860	1860	1860	0
196	20230823	160200	435942511	1860	1860	1860	1860	0
197	20230823	160100	435942511	1860	1860	1860	1860	0
198	20230823	160000	435942511	1860	1860	1860	1860	0
199	20230823	155900	435942511	1860	1860	1860	1860	0
200	20230823	155800	435942511	1860	1860	1860	1860	0
201	20230823	155700	435942511	1860	1860	1860	1860	0
202	20230823	155600	435942511	1860	1860	1860	1860	0
203	20230823	155500	435942511	1860	1860	1860	1860	0
204	20230823	155400	435942511	1860	1860	1860	1860	0
205	20230823	155300	435942511	1860	1860	1860	1860	0
206	20230823	155200	435942511	1860	1860	1860	1860	0
207	20230823	155100	435942511	1860	1860	1860	1860	0
208	20230823	155000	435942511	1860	1860	1860	1860	0
209	20230823	154900	435942511	1860	1860	1860	1860	0
210	20230823	154800	435942511	1860	1860	1860	1860	0
211	20230823	154700	435942511	1860	1860	1860	1860	0
212	20230823	154600	435942511	1860	1860	1860	1860	4810
213	20230823	154500	435942511	1860	1860	1860	1860	0
214	20230823	154400	435942511	1860	1860	1860	1860	0
215	20230823	154300	435942511	1860	1860	1860	1860	0
216	20230823	154200	435942511	1860	1860	1860	1860	0
217	20230823	154100	435942511	1860	1860	1860	1860	0
218	20230823	154000	435942511	1860	1860	1860	1860	0
219	20230823	153900	435942511	1860	1860	1860	1860	0
220	20230823	153800	435942511	1860	1860	1860	1860	0
221	20230823	153700	435942511	1860	1860	1860	1860	0
222	20230823	153600	435942511	1860	1860	1860	1860	0
223	20230823	153500	435942511	1860	1860	1860	1860	0
224	20230823	153400	435942511	1860	1860	1860	1860	0
225	20230823	153300	435942511	1860	1860	1860	1860	0
226	20230823	153200	435942511	1860	1860	1860	1860	0
227	20230823	153100	435942511	1860	1860	1860	1860	0
228	20230823	153000	435942511	1860	1860	1860	1860	4810
229	20230823	152900	426995911	1857	1857	1857	1857	0
230	20230823	152800	426995911	1857	1857	1857	1857	0
231	20230823	152700	426995911	1857	1857	1857	1857	0
232	20230823	152600	426995911	1857	1857	1857	1857	0
233	20230823	152500	426995911	1857	1857	1857	1857	0
234	20230823	152400	426995911	1857	1857	1857	1857	0
235	20230823	152300	426995911	1857	1857	1857	1857	0
236	20230823	152200	426995911	1857	1857	1857	1857	0
237	20230823	152100	426995911	1857	1857	1857	1857	0
238	20230823	152000	426995911	1857	1857	1857	1857	0
239	20230823	151900	426995911	1857	1851	1857	1851	104
240	20230823	151800	426803392	1851	1853	1853	1851	778
241	20230823	151700	425363235	1857	1857	1857	1857	12
242	20230823	151600	425340951	1857	1857	1857	1857	0
243	20230823	151500	425340951	1857	1857	1857	1857	2
244	20230823	151400	425337237	1857	1857	1857	1857	1
245	20230823	151300	425335380	1859	1859	1859	1859	0
246	20230823	151200	425335380	1859	1859	1859	1859	100
247	20230823	151100	425149480	1860	1860	1860	1860	2
248	20230823	151000	425145760	1864	1850	1864	1849	11055
249	20230823	150900	404632511	1856	1854	1856	1849	2005
250	20230823	150800	400921150	1855	1854	1856	1854	1501
251	20230823	150700	398137398	1853	1852	1853	1852	192
252	20230823	150600	397781767	1852	1849	1852	1849	1931
253	20230823	150500	394209477	1850	1849	1850	1849	3070
254	20230823	150400	388530247	1850	1850	1850	1850	22
255	20230823	150300	388489547	1850	1850	1850	1849	2070
256	20230823	150200	384661576	1850	1850	1850	1849	397
257	20230823	150100	383927342	1854	1851	1854	1851	1070
258	20230823	150000	381945325	1851	1851	1851	1851	0
259	20230823	145900	381945325	1851	1850	1851	1850	110
260	20230823	145800	381741720	1850	1850	1850	1850	540
261	20230823	145700	380742720	1849	1850	1850	1849	2778
262	20230823	145600	375604346	1851	1851	1851	1851	0
263	20230823	145500	375604346	1851	1851	1851	1851	110
264	20230823	145400	375400736	1850	1850	1850	1850	0
265	20230823	145300	375400736	1850	1852	1852	1850	16
266	20230823	145200	375371134	1849	1849	1849	1849	744
267	20230823	145100	373995478	1849	1851	1852	1849	1952
268	20230823	145000	370386223	1849	1849	1849	1849	245
269	20230823	144900	369933218	1849	1850	1850	1849	3403
270	20230823	144800	363638673	1850	1850	1850	1850	2
271	20230823	144700	363634973	1852	1851	1852	1850	9
272	20230823	144600	363618314	1851	1851	1851	1851	3
273	20230823	144500	363612761	1853	1853	1853	1853	10
274	20230823	144400	363594231	1851	1851	1851	1851	1137
275	20230823	144300	361489644	1853	1852	1853	1852	505
276	20230823	144200	360554379	1852	1852	1852	1852	521
277	20230823	144100	359589487	1853	1853	1853	1853	0
278	20230823	144000	359589487	1853	1853	1853	1853	1
279	20230823	143900	359587634	1853	1853	1853	1853	94
280	20230823	143800	359413452	1853	1853	1853	1853	0
281	20230823	143700	359413452	1853	1853	1853	1853	0
282	20230823	143600	359413452	1853	1853	1853	1853	55
283	20230823	143500	359311537	1853	1853	1853	1853	100
284	20230823	143400	359126237	1853	1853	1853	1853	4
285	20230823	143300	359118825	1853	1853	1853	1853	0
286	20230823	143200	359118825	1853	1853	1853	1853	0
287	20230823	143100	359118825	1853	1853	1853	1853	53
288	20230823	143000	359020616	1853	1853	1853	1853	9
289	20230823	142900	359003939	1853	1853	1853	1853	0
290	20230823	142800	359003939	1853	1851	1853	1851	201
291	20230823	142700	358631886	1853	1853	1853	1853	369
292	20230823	142600	357948129	1853	1853	1853	1853	0
293	20230823	142500	357948129	1853	1853	1853	1853	0
294	20230823	142400	357948129	1853	1853	1853	1853	0
295	20230823	142300	357948129	1853	1851	1853	1851	22
296	20230823	142200	357907365	1853	1853	1853	1853	0
297	20230823	142100	357907365	1853	1853	1853	1853	0
298	20230823	142000	357907365	1853	1853	1853	1853	0
299	20230823	141900	357907365	1853	1853	1853	1853	0
300	20230823	141800	357907365	1853	1853	1853	1853	1
301	20230823	141700	357905512	1851	1851	1851	1851	0
302	20230823	141600	357905512	1851	1852	1852	1851	1000
303	20230823	141500	356054502	1853	1853	1853	1853	400
304	20230823	141400	355313302	1853	1853	1853	1853	0
305	20230823	141300	355313302	1853	1852	1853	1852	342
306	20230823	141200	354679917	1853	1853	1853	1853	10
307	20230823	141100	354661387	1853	1853	1853	1853	0
308	20230823	141000	354661387	1853	1853	1853	1853	0
309	20230823	140900	354661387	1853	1853	1853	1853	214
310	20230823	140800	354264845	1853	1853	1853	1853	0
311	20230823	140700	354264845	1853	1853	1853	1853	41
312	20230823	140600	354188872	1853	1853	1853	1853	378
313	20230823	140500	353488438	1854	1854	1854	1854	2
314	20230823	140400	353484730	1853	1853	1853	1853	307
315	20230823	140300	352915859	1852	1852	1852	1852	0
316	20230823	140200	352915859	1852	1852	1852	1852	497
317	20230823	140100	351995415	1852	1852	1852	1852	956
318	20230823	140000	350224903	1851	1851	1851	1851	0
319	20230823	135900	350224903	1851	1851	1851	1851	0
320	20230823	135800	350224903	1851	1851	1851	1851	2
321	20230823	135700	350221201	1852	1852	1852	1852	33
322	20230823	135600	350160085	1852	1852	1852	1852	112
323	20230823	135500	349952661	1853	1853	1853	1853	25
324	20230823	135400	349906336	1853	1853	1853	1853	31
325	20230823	135300	349848893	1853	1852	1853	1852	64
326	20230823	135200	349730364	1852	1852	1852	1852	1310
327	20230823	135100	347304244	1852	1852	1852	1852	0
328	20230823	135000	347304244	1852	1851	1852	1851	265
329	20230823	134900	346813727	1851	1851	1851	1851	0
330	20230823	134800	346813727	1851	1851	1851	1851	1
331	20230823	134700	346811876	1851	1851	1851	1851	4
332	20230823	134600	346804472	1850	1851	1851	1850	250
333	20230823	134500	346341922	1851	1851	1851	1851	528
334	20230823	134400	345364594	1852	1852	1852	1852	0
335	20230823	134300	345364594	1852	1852	1852	1852	25
336	20230823	134200	345318294	1852	1851	1852	1851	123
337	20230823	134100	345090548	1852	1852	1852	1852	13
338	20230823	134000	345066472	1851	1851	1851	1851	148
339	20230823	133900	344792524	1852	1852	1852	1852	0
340	20230823	133800	344792524	1852	1852	1852	1852	0
341	20230823	133700	344792524	1852	1851	1852	1851	2
342	20230823	133600	344788821	1851	1852	1852	1851	1275
343	20230823	133500	342428526	1855	1852	1855	1852	19
344	20230823	133400	342393335	1855	1855	1855	1855	2
345	20230823	133300	342389625	1852	1855	1855	1852	214
346	20230823	133200	341992805	1855	1852	1855	1852	61
347	20230823	133100	341879827	1852	1852	1852	1852	0
348	20230823	133000	341879827	1852	1852	1852	1852	100
349	20230823	132900	341694627	1853	1853	1853	1852	4297
350	20230823	132800	333736080	1853	1853	1853	1853	0
351	20230823	132700	333736080	1853	1853	1853	1853	2
352	20230823	132600	333732374	1852	1853	1853	1852	1051
353	20230823	132500	331785872	1855	1855	1855	1855	0
354	20230823	132400	331785872	1855	1854	1855	1853	253
355	20230823	132300	331316907	1855	1853	1855	1853	93
356	20230823	132200	331144574	1853	1852	1853	1852	669
357	20230823	132100	329905585	1852	1852	1852	1852	3276
358	20230823	132000	323838433	1852	1852	1852	1852	42
359	20230823	131900	323760649	1852	1852	1852	1852	74
360	20230823	131800	323623601	1852	1852	1852	1851	167
361	20230823	131700	323314371	1853	1853	1853	1853	0
362	20230823	131600	323314371	1853	1853	1853	1853	0
363	20230823	131500	323314371	1853	1853	1853	1853	0
364	20230823	131400	323314371	1853	1853	1853	1853	0
365	20230823	131300	323314371	1853	1853	1853	1853	27
366	20230823	131200	323264340	1853	1853	1853	1853	21
367	20230823	131100	323225427	1853	1852	1853	1851	899
368	20230823	131000	321561188	1852	1852	1852	1852	563
369	20230823	130900	320518512	1854	1852	1854	1852	63
370	20230823	130800	320401832	1855	1855	1855	1855	0
371	20230823	130700	320401832	1855	1855	1855	1855	9
372	20230823	130600	320385137	1855	1855	1855	1855	110
373	20230823	130500	320181087	1855	1853	1855	1852	972
374	20230823	130400	318379968	1853	1854	1854	1853	43
375	20230823	130300	318300281	1855	1856	1856	1854	1473
376	20230823	130200	315567836	1857	1857	1857	1857	497
377	20230823	130100	314644907	1857	1857	1857	1857	0
378	20230823	130000	314644907	1857	1858	1862	1857	3531
379	20230823	125900	308077902	1857	1857	1857	1857	200
380	20230823	125800	307706502	1857	1858	1858	1857	203
381	20230823	125700	307329530	1857	1856	1857	1856	146
382	20230823	125600	307058411	1856	1856	1856	1856	19
383	20230823	125500	307023147	1856	1856	1857	1855	1011
384	20230823	125400	305147730	1855	1856	1858	1855	1009
385	20230823	125300	303276024	1856	1857	1858	1856	25
386	20230823	125200	303229616	1857	1857	1857	1857	10
387	20230823	125100	303211046	1857	1857	1858	1857	10
388	20230823	125000	303192475	1857	1856	1857	1856	7
389	20230823	124900	303179477	1858	1856	1858	1856	7
390	20230823	124800	303166481	1856	1856	1856	1856	270
391	20230823	124700	302665361	1856	1856	1856	1856	124
392	20230823	124600	302435217	1856	1856	1856	1856	0
393	20230823	124500	302435217	1856	1856	1856	1856	1
394	20230823	124400	302433361	1856	1855	1856	1855	119
395	20230823	124300	302212540	1854	1854	1854	1854	0
396	20230823	124200	302212540	1854	1854	1854	1854	1
397	20230823	124100	302210686	1855	1855	1855	1855	0
398	20230823	124000	302210686	1855	1854	1855	1854	22
399	20230823	123900	302169897	1854	1854	1854	1854	0
400	20230823	123800	302169897	1854	1854	1854	1854	612
401	20230823	123700	301035249	1854	1854	1854	1854	0
402	20230823	123600	301035249	1854	1854	1854	1854	5
403	20230823	123500	301025979	1856	1856	1856	1856	0
404	20230823	123400	301025979	1856	1853	1856	1853	1077
405	20230823	123300	299029329	1853	1853	1853	1853	0
406	20230823	123200	299029329	1853	1853	1853	1853	1
407	20230823	123100	299027476	1847	1850	1850	1847	430
408	20230823	123000	298232845	1850	1850	1850	1850	0
409	20230823	122900	298232845	1850	1849	1850	1848	488
410	20230823	122800	297330220	1847	1847	1847	1847	0
411	20230823	122700	297330220	1847	1847	1847	1847	0
412	20230823	122600	297330220	1847	1847	1847	1847	0
413	20230823	122500	297330220	1847	1847	1847	1847	0
414	20230823	122400	297330220	1847	1848	1848	1847	488
415	20230823	122300	296428522	1849	1849	1849	1849	94
416	20230823	122200	296254716	1849	1848	1849	1847	1257
417	20230823	122100	293932265	1848	1848	1848	1848	104
418	20230823	122000	293740073	1848	1848	1848	1848	130
419	20230823	121900	293499833	1849	1848	1849	1848	2
420	20230823	121800	293496136	1849	1848	1849	1847	1045
421	20230823	121700	291564902	1849	1853	1853	1849	8032
422	20230823	121600	276704263	1854	1854	1854	1854	5
423	20230823	121500	276694993	1854	1855	1855	1854	5
424	20230823	121400	276685719	1855	1855	1855	1855	1
425	20230823	121300	276683864	1853	1852	1855	1852	95
426	20230823	121200	276507918	1855	1855	1855	1855	0
427	20230823	121100	276507918	1855	1855	1855	1852	3
428	20230823	121000	276502356	1851	1852	1852	1851	759
429	20230823	120900	275097445	1852	1852	1852	1852	96
430	20230823	120800	274919653	1852	1852	1852	1852	1
431	20230823	120700	274917801	1852	1852	1852	1852	50
432	20230823	120600	274825201	1852	1852	1852	1852	0
433	20230823	120500	274825201	1852	1852	1852	1852	1820
434	20230823	120400	271454561	1856	1856	1856	1856	0
435	20230823	120300	271454561	1856	1856	1856	1856	1
436	20230823	120200	271452705	1851	1851	1851	1851	0
437	20230823	120100	271452705	1851	1856	1856	1851	3760
438	20230823	120000	264491327	1857	1857	1857	1857	0
439	20230823	115900	264491327	1857	1857	1857	1857	0
440	20230823	115800	264491327	1857	1857	1857	1857	0
441	20230823	115700	264491327	1857	1857	1857	1857	1000
442	20230823	115600	262634327	1857	1857	1858	1852	4546
443	20230823	115500	254196245	1857	1857	1857	1857	0
444	20230823	115400	254196245	1857	1857	1857	1857	0
445	20230823	115300	254196245	1857	1857	1857	1857	0
446	20230823	115200	254196245	1857	1857	1857	1857	20
447	20230823	115100	254159105	1858	1852	1858	1852	339
448	20230823	115000	253531271	1851	1851	1851	1851	1282
449	20230823	114900	251158289	1851	1851	1851	1851	101
450	20230823	114800	250971338	1851	1855	1858	1851	15714
451	20230823	114700	221853673	1858	1858	1858	1858	0
452	20230823	114600	221853673	1858	1858	1858	1858	0
453	20230823	114500	221853673	1858	1858	1858	1858	0
454	20230823	114400	221853673	1858	1858	1858	1858	0
455	20230823	114300	221853673	1858	1859	1859	1858	2
456	20230823	114200	221849956	1859	1859	1859	1859	100
457	20230823	114100	221664056	1859	1858	1859	1857	275
458	20230823	114000	221153105	1858	1859	1859	1858	765
459	20230823	113900	219731662	1858	1858	1858	1858	651
460	20230823	113800	218522104	1859	1858	1859	1858	93
461	20230823	113700	218349309	1858	1857	1858	1857	39
462	20230823	113600	218276881	1857	1857	1857	1857	13
463	20230823	113500	218252740	1857	1857	1857	1857	0
464	20230823	113400	218252740	1857	1857	1857	1857	1
465	20230823	113300	218250883	1858	1858	1858	1858	0
466	20230823	113200	218250883	1858	1858	1858	1858	1
467	20230823	113100	218249025	1852	1852	1852	1852	0
468	20230823	113000	218249025	1852	1852	1852	1852	0
469	20230823	112900	218249025	1852	1852	1852	1852	0
470	20230823	112800	218249025	1852	1858	1858	1852	5001
471	20230823	112700	208984737	1855	1855	1855	1855	15
472	20230823	112600	208956912	1859	1859	1859	1859	100
473	20230823	112500	208771012	1860	1860	1860	1860	0
474	20230823	112400	208771012	1860	1860	1860	1860	0
475	20230823	112300	208771012	1860	1860	1860	1860	0
476	20230823	112200	208771012	1860	1860	1860	1860	30
477	20230823	112100	208715212	1860	1860	1860	1860	2
478	20230823	112000	208711492	1855	1855	1855	1855	81
479	20230823	111900	208561237	1855	1855	1855	1855	0
480	20230823	111800	208561237	1855	1855	1855	1855	117
481	20230823	111700	208344202	1855	1855	1855	1855	0
482	20230823	111600	208344202	1855	1855	1855	1855	50
483	20230823	111500	208251452	1855	1855	1855	1855	1
484	20230823	111400	208249597	1854	1853	1854	1853	1804
485	20230823	111300	204906503	1853	1853	1853	1852	112
486	20230823	111200	204699067	1852	1851	1852	1851	51
487	20230823	111100	204604616	1854	1854	1854	1854	31
488	20230823	111000	204547142	1854	1854	1854	1854	3
489	20230823	110900	204541580	1854	1850	1854	1850	19
490	20230823	110800	204506362	1854	1853	1854	1850	6422
491	20230823	110700	192624267	1854	1855	1855	1854	15
492	20230823	110600	192596455	1852	1852	1852	1852	323
493	20230823	110500	191998259	1854	1852	1854	1851	1400
494	20230823	110400	189404829	1851	1851	1852	1851	880
495	20230823	110300	187775948	1851	1853	1854	1850	6051
496	20230823	110200	176572736	1853	1855	1855	1853	2192
497	20230823	110100	172508996	1854	1858	1858	1854	259
498	20230823	110000	172028256	1859	1859	1859	1859	100
499	20230823	105900	171842356	1860	1860	1860	1860	103
500	20230823	105800	171650776	1861	1861	1861	1861	71
501	20230823	105700	171518645	1861	1857	1861	1854	1304
502	20230823	105600	169099655	1862	1862	1862	1862	1
503	20230823	105500	169097793	1855	1861	1863	1855	6648
504	20230823	105400	156757587	1861	1861	1861	1861	53
505	20230823	105300	156658954	1862	1863	1863	1862	144
506	20230823	105200	156390825	1863	1863	1863	1863	0
507	20230823	105100	156390825	1863	1862	1863	1862	45
508	20230823	105000	156307034	1863	1863	1863	1863	23
509	20230823	104900	156264185	1863	1863	1863	1863	85
510	20230823	104800	156105830	1864	1864	1864	1864	0
511	20230823	104700	156105830	1864	1864	1864	1864	2
512	20230823	104600	156102102	1864	1864	1864	1864	0
513	20230823	104500	156102102	1864	1864	1864	1863	323
514	20230823	104400	155500340	1864	1864	1864	1864	2
515	20230823	104300	155496612	1865	1866	1866	1865	808
516	20230823	104200	153989691	1865	1865	1865	1865	801
517	20230823	104100	152495826	1865	1865	1865	1865	98
518	20230823	104000	152313056	1865	1863	1865	1863	51
519	20230823	103900	152218041	1863	1863	1863	1863	186
520	20230823	103800	151871523	1864	1865	1865	1864	2210
521	20230823	103700	147751983	1864	1864	1864	1864	0
522	20230823	103600	147751983	1864	1865	1865	1864	8
523	20230823	103500	147737070	1864	1865	1865	1864	2
524	20230823	103400	147733341	1865	1865	1865	1865	1
525	20230823	103300	147731476	1864	1864	1864	1864	541
526	20230823	103200	146723052	1864	1864	1864	1864	900
527	20230823	103100	145045452	1864	1864	1864	1864	18
528	20230823	103000	145011900	1864	1863	1864	1863	762
529	20230823	102900	143591593	1864	1864	1864	1864	51
530	20230823	102800	143496529	1864	1864	1864	1864	1
531	20230823	102700	143494665	1864	1863	1864	1863	68
532	20230823	102600	143367950	1863	1863	1863	1863	66
533	20230823	102500	143244992	1863	1863	1863	1863	55
534	20230823	102400	143142527	1863	1863	1863	1863	524
535	20230823	102300	142166315	1863	1863	1863	1863	0
536	20230823	102200	142166315	1863	1862	1863	1862	421
537	20230823	102100	141382412	1862	1860	1862	1859	186
538	20230823	102000	141036533	1862	1862	1862	1862	2
539	20230823	101900	141032809	1861	1862	1862	1861	13
540	20230823	101800	141008613	1859	1858	1859	1858	3438
541	20230823	101700	134619656	1855	1855	1858	1855	6643
542	20230823	101600	122296880	1855	1858	1858	1855	2137
543	20230823	101500	118332388	1857	1857	1857	1857	10
544	20230823	101400	118313818	1858	1858	1858	1858	205
545	20230823	101300	117932928	1859	1859	1859	1859	0
546	20230823	101200	117932928	1859	1859	1859	1859	5
547	20230823	101100	117923633	1859	1858	1859	1858	1154
548	20230823	101000	115778349	1854	1854	1854	1854	0
549	20230823	100900	115778349	1854	1854	1854	1854	1366
550	20230823	100800	113245785	1854	1856	1859	1854	1364
551	20230823	100700	110715149	1855	1859	1859	1855	2647
552	20230823	100600	105802432	1858	1858	1858	1858	640
553	20230823	100500	104613312	1859	1862	1862	1859	2471
554	20230823	100400	100016671	1861	1861	1861	1861	876
555	20230823	100300	98386435	1862	1862	1862	1862	761
556	20230823	100200	96969453	1862	1863	1863	1862	44
557	20230823	100100	96887495	1863	1863	1863	1863	1
558	20230823	100000	96885632	1862	1863	1864	1862	5678
559	20230823	095900	86310098	1864	1864	1864	1863	589
560	20230823	095800	85212770	1864	1863	1864	1863	3
561	20230823	095700	85207180	1864	1864	1864	1864	5
562	20230823	095600	85197860	1864	1867	1867	1864	1581
563	20230823	095500	82250701	1867	1866	1867	1866	2114
564	20230823	095400	78305937	1865	1866	1866	1864	9
565	20230823	095300	78289149	1866	1866	1866	1866	1
566	20230823	095200	78287283	1862	1862	1862	1862	1168
567	20230823	095100	76112467	1862	1862	1862	1862	0
568	20230823	095000	76112467	1862	1862	1862	1862	0
569	20230823	094900	76112467	1862	1862	1867	1861	779
570	20230823	094800	74662012	1867	1861	1867	1861	1020
571	20230823	094700	72760588	1867	1865	1867	1865	1006
572	20230823	094600	70883030	1865	1862	1865	1862	2
573	20230823	094500	70879303	1863	1865	1865	1863	168
574	20230823	094400	70565996	1866	1866	1866	1866	2
575	20230823	094300	70562264	1866	1866	1866	1866	25
576	20230823	094200	70515614	1868	1868	1868	1868	0
577	20230823	094100	70515614	1868	1861	1868	1861	2
578	20230823	094000	70511885	1861	1862	1868	1861	22
579	20230823	093900	70470895	1868	1857	1868	1857	2
580	20230823	093800	70467170	1870	1859	1870	1850	4883
581	20230823	093700	61417668	1871	1868	1871	1859	8056
582	20230823	093600	46427126	1871	1871	1871	1871	0
583	20230823	093500	46427126	1871	1871	1871	1871	30
584	20230823	093400	46370996	1871	1871	1871	1871	81
585	20230823	093300	46219445	1871	1871	1871	1871	6
586	20230823	093200	46208219	1871	1871	1871	1871	11
587	20230823	093100	46187638	1867	1871	1871	1867	1626
588	20230823	093000	43146996	1871	1871	1871	1871	6
589	20230823	092900	43135770	1870	1871	1871	1870	265
590	20230823	092800	42640200	1871	1872	1873	1871	163
591	20230823	092700	42335214	1873	1873	1873	1873	32
592	20230823	092600	42275278	1880	1880	1880	1880	1
593	20230823	092500	42273398	1875	1879	1880	1875	1270
594	20230823	092400	39887274	1879	1880	1880	1879	271
595	20230823	092300	39378063	1880	1880	1880	1880	0
596	20230823	092200	39378063	1880	1881	1881	1880	3
597	20230823	092100	39372422	1881	1879	1881	1879	3024
598	20230823	092000	33689971	1881	1881	1881	1881	3
599	20230823	091900	33684328	1881	1881	1881	1881	111
600	20230823	091800	33475537	1879	1879	1879	1879	0
601	20230823	091700	33475537	1879	1879	1879	1879	4
602	20230823	091600	33468021	1881	1881	1881	1881	1
603	20230823	091500	33466140	1880	1880	1880	1880	144
604	20230823	091400	33195420	1880	1880	1880	1880	0
605	20230823	091300	33195420	1880	1880	1882	1880	2319
606	20230823	091200	28835468	1880	1883	1883	1880	366
607	20230823	091100	28146982	1882	1879	1882	1879	4098
608	20230823	091000	20442126	1879	1879	1879	1879	0
609	20230823	090900	20442126	1879	1879	1879	1879	12
610	20230823	090800	20419578	1879	1875	1879	1861	3558
611	20230823	090700	13779238	1873	1874	1875	1873	30
612	20230823	090600	13723038	1873	1873	1873	1873	1103
613	20230823	090500	11657119	1875	1875	1875	1875	601
614	20230823	090400	10530244	1863	1863	1865	1863	1596
615	20230823	090300	7556192	1862	1863	1863	1862	1324
616	20230823	090200	5089940	1862	1862	1862	1862	90
617	20230823	090100	4922360	1862	1866	1866	1860	1580
618	20230823	090000	1979138	1867	1875	1875	1867	1057