KissMeData/339950/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204400	148010063	1870	1870	1870	1870	882
3	20230802	204300	148010063	1870	1870	1870	1870	0
4	20230802	204200	148010063	1870	1870	1870	1870	0
5	20230802	204100	148010063	1870	1870	1870	1870	0
6	20230802	204000	148010063	1870	1870	1870	1870	0
7	20230802	203900	148010063	1870	1870	1870	1870	0
8	20230802	203800	148010063	1870	1870	1870	1870	0
9	20230802	203700	148010063	1870	1870	1870	1870	0
10	20230802	203600	148010063	1870	1870	1870	1870	0
11	20230802	203500	148010063	1870	1870	1870	1870	0
12	20230802	203400	148010063	1870	1870	1870	1870	0
13	20230802	203300	148010063	1870	1870	1870	1870	0
14	20230802	203200	148010063	1870	1870	1870	1870	0
15	20230802	203100	148010063	1870	1870	1870	1870	0
16	20230802	203000	148010063	1870	1870	1870	1870	0
17	20230802	202900	148010063	1870	1870	1870	1870	0
18	20230802	202800	148010063	1870	1870	1870	1870	0
19	20230802	202700	148010063	1870	1870	1870	1870	0
20	20230802	202600	148010063	1870	1870	1870	1870	0
21	20230802	202500	148010063	1870	1870	1870	1870	0
22	20230802	202400	148010063	1870	1870	1870	1870	0
23	20230802	202300	148010063	1870	1870	1870	1870	0
24	20230802	202200	148010063	1870	1870	1870	1870	0
25	20230802	202100	148010063	1870	1870	1870	1870	0
26	20230802	202000	148010063	1870	1870	1870	1870	0
27	20230802	201900	148010063	1870	1870	1870	1870	0
28	20230802	201800	148010063	1870	1870	1870	1870	0
29	20230802	201700	148010063	1870	1870	1870	1870	0
30	20230802	201600	148010063	1870	1870	1870	1870	0
31	20230802	201500	148010063	1870	1870	1870	1870	0
32	20230802	201400	148010063	1870	1870	1870	1870	882
33	20230802	201300	148010063	1870	1870	1870	1870	0
34	20230802	201200	148010063	1870	1870	1870	1870	0
35	20230802	201100	148010063	1870	1870	1870	1870	0
36	20230802	201000	148010063	1870	1870	1870	1870	0
37	20230802	200900	148010063	1870	1870	1870	1870	0
38	20230802	200800	148010063	1870	1870	1870	1870	0
39	20230802	200700	148010063	1870	1870	1870	1870	0
40	20230802	200600	148010063	1870	1870	1870	1870	0
41	20230802	200500	148010063	1870	1870	1870	1870	0
42	20230802	200400	148010063	1870	1870	1870	1870	0
43	20230802	200300	148010063	1870	1870	1870	1870	0
44	20230802	200200	148010063	1870	1870	1870	1870	0
45	20230802	200100	148010063	1870	1870	1870	1870	0
46	20230802	200000	148010063	1870	1870	1870	1870	0
47	20230802	195900	148010063	1870	1870	1870	1870	0
48	20230802	195800	148010063	1870	1870	1870	1870	0
49	20230802	195700	148010063	1870	1870	1870	1870	0
50	20230802	195600	148010063	1870	1870	1870	1870	0
51	20230802	195500	148010063	1870	1870	1870	1870	0
52	20230802	195400	148010063	1870	1870	1870	1870	0
53	20230802	195300	148010063	1870	1870	1870	1870	0
54	20230802	195200	148010063	1870	1870	1870	1870	0
55	20230802	195100	148010063	1870	1870	1870	1870	0
56	20230802	195000	148010063	1870	1870	1870	1870	0
57	20230802	194900	148010063	1870	1870	1870	1870	0
58	20230802	194800	148010063	1870	1870	1870	1870	0
59	20230802	194700	148010063	1870	1870	1870	1870	0
60	20230802	194600	148010063	1870	1870	1870	1870	0
61	20230802	194500	148010063	1870	1870	1870	1870	0
62	20230802	194400	148010063	1870	1870	1870	1870	882
63	20230802	194300	148010063	1870	1870	1870	1870	0
64	20230802	194200	148010063	1870	1870	1870	1870	0
65	20230802	194100	148010063	1870	1870	1870	1870	0
66	20230802	194000	148010063	1870	1870	1870	1870	0
67	20230802	193900	148010063	1870	1870	1870	1870	0
68	20230802	193800	148010063	1870	1870	1870	1870	0
69	20230802	193700	148010063	1870	1870	1870	1870	0
70	20230802	193600	148010063	1870	1870	1870	1870	0
71	20230802	193500	148010063	1870	1870	1870	1870	0
72	20230802	193400	148010063	1870	1870	1870	1870	0
73	20230802	193300	148010063	1870	1870	1870	1870	0
74	20230802	193200	148010063	1870	1870	1870	1870	0
75	20230802	193100	148010063	1870	1870	1870	1870	0
76	20230802	193000	148010063	1870	1870	1870	1870	0
77	20230802	192900	148010063	1870	1870	1870	1870	0
78	20230802	192800	148010063	1870	1870	1870	1870	0
79	20230802	192700	148010063	1870	1870	1870	1870	0
80	20230802	192600	148010063	1870	1870	1870	1870	0
81	20230802	192500	148010063	1870	1870	1870	1870	0
82	20230802	192400	148010063	1870	1870	1870	1870	0
83	20230802	192300	148010063	1870	1870	1870	1870	0
84	20230802	192200	148010063	1870	1870	1870	1870	0
85	20230802	192100	148010063	1870	1870	1870	1870	0
86	20230802	192000	148010063	1870	1870	1870	1870	0
87	20230802	191900	148010063	1870	1870	1870	1870	0
88	20230802	191800	148010063	1870	1870	1870	1870	0
89	20230802	191700	148010063	1870	1870	1870	1870	0
90	20230802	191600	148010063	1870	1870	1870	1870	0
91	20230802	191500	148010063	1870	1870	1870	1870	0
92	20230802	191400	148010063	1870	1870	1870	1870	882
93	20230802	191300	148010063	1870	1870	1870	1870	0
94	20230802	191200	148010063	1870	1870	1870	1870	0
95	20230802	191100	148010063	1870	1870	1870	1870	0
96	20230802	191000	148010063	1870	1870	1870	1870	0
97	20230802	190900	148010063	1870	1870	1870	1870	0
98	20230802	190800	148010063	1870	1870	1870	1870	0
99	20230802	190700	148010063	1870	1870	1870	1870	0
100	20230802	190600	148010063	1870	1870	1870	1870	0
101	20230802	190500	148010063	1870	1870	1870	1870	0
102	20230802	190400	148010063	1870	1870	1870	1870	0
103	20230802	190300	148010063	1870	1870	1870	1870	0
104	20230802	190200	148010063	1870	1870	1870	1870	0
105	20230802	190100	148010063	1870	1870	1870	1870	0
106	20230802	190000	148010063	1870	1870	1870	1870	0
107	20230802	185900	148010063	1870	1870	1870	1870	0
108	20230802	185800	148010063	1870	1870	1870	1870	0
109	20230802	185700	148010063	1870	1870	1870	1870	0
110	20230802	185600	148010063	1870	1870	1870	1870	0
111	20230802	185500	148010063	1870	1870	1870	1870	0
112	20230802	185400	148010063	1870	1870	1870	1870	0
113	20230802	185300	148010063	1870	1870	1870	1870	0
114	20230802	185200	148010063	1870	1870	1870	1870	0
115	20230802	185100	148010063	1870	1870	1870	1870	0
116	20230802	185000	148010063	1870	1870	1870	1870	0
117	20230802	184900	148010063	1870	1870	1870	1870	0
118	20230802	184800	148010063	1870	1870	1870	1870	0
119	20230802	184700	148010063	1870	1870	1870	1870	0
120	20230802	184600	148010063	1870	1870	1870	1870	0
121	20230802	184500	148010063	1870	1870	1870	1870	0
122	20230802	184400	148010063	1870	1870	1870	1870	882
123	20230802	184300	148010063	1870	1870	1870	1870	0
124	20230802	184200	148010063	1870	1870	1870	1870	0
125	20230802	184100	148010063	1870	1870	1870	1870	0
126	20230802	184000	148010063	1870	1870	1870	1870	0
127	20230802	183900	148010063	1870	1870	1870	1870	0
128	20230802	183800	148010063	1870	1870	1870	1870	0
129	20230802	183700	148010063	1870	1870	1870	1870	0
130	20230802	183600	148010063	1870	1870	1870	1870	0
131	20230802	183500	148010063	1870	1870	1870	1870	0
132	20230802	183400	148010063	1870	1870	1870	1870	0
133	20230802	183300	148010063	1870	1870	1870	1870	0
134	20230802	183200	148010063	1870	1870	1870	1870	0
135	20230802	183100	148010063	1870	1870	1870	1870	0
136	20230802	183000	148010063	1870	1870	1870	1870	0
137	20230802	182900	148010063	1870	1870	1870	1870	0
138	20230802	182800	148010063	1870	1870	1870	1870	0
139	20230802	182700	148010063	1870	1870	1870	1870	0
140	20230802	182600	148010063	1870	1870	1870	1870	0
141	20230802	182500	148010063	1870	1870	1870	1870	0
142	20230802	182400	148010063	1870	1870	1870	1870	0
143	20230802	182300	148010063	1870	1870	1870	1870	0
144	20230802	182200	148010063	1870	1870	1870	1870	0
145	20230802	182100	148010063	1870	1870	1870	1870	0
146	20230802	182000	148010063	1870	1870	1870	1870	0
147	20230802	181900	148010063	1870	1870	1870	1870	0
148	20230802	181800	148010063	1870	1870	1870	1870	0
149	20230802	181700	148010063	1870	1870	1870	1870	0
150	20230802	181600	148010063	1870	1870	1870	1870	0
151	20230802	181500	148010063	1870	1870	1870	1870	0
152	20230802	181400	148010063	1870	1870	1870	1870	882
153	20230802	181300	148010063	1870	1870	1870	1870	0
154	20230802	181200	148010063	1870	1870	1870	1870	0
155	20230802	181100	148010063	1870	1870	1870	1870	0
156	20230802	181000	148010063	1870	1870	1870	1870	0
157	20230802	180900	148010063	1870	1870	1870	1870	0
158	20230802	180800	148010063	1870	1870	1870	1870	0
159	20230802	180700	148010063	1870	1870	1870	1870	0
160	20230802	180600	148010063	1870	1870	1870	1870	0
161	20230802	180500	148010063	1870	1870	1870	1870	0
162	20230802	180400	148010063	1870	1870	1870	1870	0
163	20230802	180300	148010063	1870	1870	1870	1870	0
164	20230802	180200	148010063	1870	1870	1870	1870	0
165	20230802	180100	148010063	1870	1870	1870	1870	0
166	20230802	180000	148010063	1870	1870	1870	1870	0
167	20230802	175900	148010063	1870	1870	1870	1870	0
168	20230802	175800	148010063	1870	1870	1870	1870	0
169	20230802	175700	148010063	1870	1870	1870	1870	0
170	20230802	175600	148010063	1870	1870	1870	1870	0
171	20230802	175500	148010063	1870	1870	1870	1870	0
172	20230802	175400	148010063	1870	1870	1870	1870	0
173	20230802	175300	148010063	1870	1870	1870	1870	0
174	20230802	175200	148010063	1870	1870	1870	1870	0
175	20230802	175100	148010063	1870	1870	1870	1870	0
176	20230802	175000	148010063	1870	1870	1870	1870	0
177	20230802	174900	148010063	1870	1870	1870	1870	0
178	20230802	174800	148010063	1870	1870	1870	1870	0
179	20230802	174700	148010063	1870	1870	1870	1870	0
180	20230802	174600	148010063	1870	1870	1870	1870	0
181	20230802	174500	148010063	1870	1870	1870	1870	0
182	20230802	174400	148010063	1870	1870	1870	1870	882
183	20230802	174300	148010063	1870	1870	1870	1870	0
184	20230802	174200	148010063	1870	1870	1870	1870	0
185	20230802	174100	148010063	1870	1870	1870	1870	0
186	20230802	174000	148010063	1870	1870	1870	1870	0
187	20230802	173900	148010063	1870	1870	1870	1870	0
188	20230802	173800	148010063	1870	1870	1870	1870	0
189	20230802	173700	148010063	1870	1870	1870	1870	0
190	20230802	173600	148010063	1870	1870	1870	1870	0
191	20230802	173500	148010063	1870	1870	1870	1870	0
192	20230802	173400	148010063	1870	1870	1870	1870	0
193	20230802	173300	148010063	1870	1870	1870	1870	0
194	20230802	173200	148010063	1870	1870	1870	1870	0
195	20230802	173100	148010063	1870	1870	1870	1870	0
196	20230802	173000	148010063	1870	1870	1870	1870	0
197	20230802	172900	148010063	1870	1870	1870	1870	0
198	20230802	172800	148010063	1870	1870	1870	1870	0
199	20230802	172700	148010063	1870	1870	1870	1870	0
200	20230802	172600	148010063	1870	1870	1870	1870	0
201	20230802	172500	148010063	1870	1870	1870	1870	0
202	20230802	172400	148010063	1870	1870	1870	1870	0
203	20230802	172300	148010063	1870	1870	1870	1870	0
204	20230802	172200	148010063	1870	1870	1870	1870	0
205	20230802	172100	148010063	1870	1870	1870	1870	0
206	20230802	172000	148010063	1870	1870	1870	1870	0
207	20230802	171900	148010063	1870	1870	1870	1870	0
208	20230802	171800	148010063	1870	1870	1870	1870	0
209	20230802	171700	148010063	1870	1870	1870	1870	0
210	20230802	171600	148010063	1870	1870	1870	1870	0
211	20230802	171500	148010063	1870	1870	1870	1870	0
212	20230802	171400	148010063	1870	1870	1870	1870	882
213	20230802	171300	148010063	1870	1870	1870	1870	0
214	20230802	171200	148010063	1870	1870	1870	1870	0
215	20230802	171100	148010063	1870	1870	1870	1870	0
216	20230802	171000	148010063	1870	1870	1870	1870	0
217	20230802	170900	148010063	1870	1870	1870	1870	0
218	20230802	170800	148010063	1870	1870	1870	1870	0
219	20230802	170700	148010063	1870	1870	1870	1870	0
220	20230802	170600	148010063	1870	1870	1870	1870	0
221	20230802	170500	148010063	1870	1870	1870	1870	0
222	20230802	170400	148010063	1870	1870	1870	1870	0
223	20230802	170300	148010063	1870	1870	1870	1870	0
224	20230802	170200	148010063	1870	1870	1870	1870	0
225	20230802	170100	148010063	1870	1870	1870	1870	0
226	20230802	170000	148010063	1870	1870	1870	1870	0
227	20230802	165900	148010063	1870	1870	1870	1870	0
228	20230802	165800	148010063	1870	1870	1870	1870	0
229	20230802	165700	148010063	1870	1870	1870	1870	0
230	20230802	165600	148010063	1870	1870	1870	1870	0
231	20230802	165500	148010063	1870	1870	1870	1870	0
232	20230802	165400	148010063	1870	1870	1870	1870	0
233	20230802	165300	148010063	1870	1870	1870	1870	0
234	20230802	165200	148010063	1870	1870	1870	1870	0
235	20230802	165100	148010063	1870	1870	1870	1870	0
236	20230802	165000	148010063	1870	1870	1870	1870	0
237	20230802	164900	148010063	1870	1870	1870	1870	0
238	20230802	164800	148010063	1870	1870	1870	1870	0
239	20230802	164700	148010063	1870	1870	1870	1870	0
240	20230802	164600	148010063	1870	1870	1870	1870	0
241	20230802	164500	148010063	1870	1870	1870	1870	0
242	20230802	164400	148010063	1870	1870	1870	1870	882
243	20230802	164300	148010063	1870	1870	1870	1870	0
244	20230802	164200	148010063	1870	1870	1870	1870	0
245	20230802	164100	148010063	1870	1870	1870	1870	0
246	20230802	164000	148010063	1870	1870	1870	1870	0
247	20230802	163900	148010063	1870	1870	1870	1870	0
248	20230802	163800	148010063	1870	1870	1870	1870	0
249	20230802	163700	148010063	1870	1870	1870	1870	0
250	20230802	163600	148010063	1870	1870	1870	1870	0
251	20230802	163500	148010063	1870	1870	1870	1870	0
252	20230802	163400	148010063	1870	1870	1870	1870	0
253	20230802	163300	148010063	1870	1870	1870	1870	0
254	20230802	163200	148010063	1870	1870	1870	1870	0
255	20230802	163100	148010063	1870	1870	1870	1870	0
256	20230802	163000	148010063	1870	1870	1870	1870	0
257	20230802	162900	148010063	1870	1870	1870	1870	0
258	20230802	162800	148010063	1870	1870	1870	1870	0
259	20230802	162700	148010063	1870	1870	1870	1870	0
260	20230802	162600	148010063	1870	1870	1870	1870	0
261	20230802	162500	148010063	1870	1870	1870	1870	0
262	20230802	162400	148010063	1870	1870	1870	1870	0
263	20230802	162300	148010063	1870	1870	1870	1870	0
264	20230802	162200	148010063	1870	1870	1870	1870	0
265	20230802	162100	148010063	1870	1870	1870	1870	0
266	20230802	162000	148010063	1870	1870	1870	1870	0
267	20230802	161900	148010063	1870	1870	1870	1870	0
268	20230802	161800	148010063	1870	1870	1870	1870	0
269	20230802	161700	148010063	1870	1870	1870	1870	0
270	20230802	161600	148010063	1870	1870	1870	1870	0
271	20230802	161500	148010063	1870	1870	1870	1870	0
272	20230802	161400	148010063	1870	1870	1870	1870	882
273	20230802	161300	148010063	1870	1870	1870	1870	0
274	20230802	161200	148010063	1870	1870	1870	1870	0
275	20230802	161100	148010063	1870	1870	1870	1870	0
276	20230802	161000	148010063	1870	1870	1870	1870	0
277	20230802	160900	148010063	1870	1870	1870	1870	0
278	20230802	160800	148010063	1870	1870	1870	1870	0
279	20230802	160700	148010063	1870	1870	1870	1870	0
280	20230802	160600	148010063	1870	1870	1870	1870	0
281	20230802	160500	148010063	1870	1870	1870	1870	0
282	20230802	160400	148010063	1870	1870	1870	1870	0
283	20230802	160300	148010063	1870	1870	1870	1870	0
284	20230802	160200	148010063	1870	1870	1870	1870	0
285	20230802	160100	148010063	1870	1870	1870	1870	0
286	20230802	160000	148010063	1870	1870	1870	1870	0
287	20230802	155900	148010063	1870	1870	1870	1870	0
288	20230802	155800	148010063	1870	1870	1870	1870	0
289	20230802	155700	148010063	1870	1870	1870	1870	0
290	20230802	155600	148010063	1870	1870	1870	1870	0
291	20230802	155500	148010063	1870	1870	1870	1870	0
292	20230802	155400	148010063	1870	1870	1870	1870	0
293	20230802	155300	148010063	1870	1870	1870	1870	0
294	20230802	155200	148010063	1870	1870	1870	1870	0
295	20230802	155100	148010063	1870	1870	1870	1870	0
296	20230802	155000	148010063	1870	1870	1870	1870	0
297	20230802	154900	148010063	1870	1870	1870	1870	0
298	20230802	154800	148010063	1870	1870	1870	1870	0
299	20230802	154700	148010063	1870	1870	1870	1870	0
300	20230802	154600	148010063	1870	1870	1870	1870	0
301	20230802	154500	148010063	1870	1870	1870	1870	0
302	20230802	154400	148010063	1870	1870	1870	1870	882
303	20230802	154300	148010063	1870	1870	1870	1870	0
304	20230802	154200	148010063	1870	1870	1870	1870	0
305	20230802	154100	148010063	1870	1870	1870	1870	0
306	20230802	154000	148010063	1870	1870	1870	1870	0
307	20230802	153900	148010063	1870	1870	1870	1870	0
308	20230802	153800	148010063	1870	1870	1870	1870	0
309	20230802	153700	148010063	1870	1870	1870	1870	0
310	20230802	153600	148010063	1870	1870	1870	1870	0
311	20230802	153500	148010063	1870	1870	1870	1870	0
312	20230802	153400	148010063	1870	1870	1870	1870	0
313	20230802	153300	148010063	1870	1870	1870	1870	0
314	20230802	153200	148010063	1870	1870	1870	1870	0
315	20230802	153100	148010063	1870	1870	1870	1870	0
316	20230802	153000	148010063	1870	1870	1870	1870	882
317	20230802	152900	146360723	1872	1872	1872	1872	0
318	20230802	152800	146360723	1872	1872	1872	1872	0
319	20230802	152700	146360723	1872	1872	1872	1872	0
320	20230802	152600	146360723	1872	1872	1872	1872	0
321	20230802	152500	146360723	1872	1872	1872	1872	0
322	20230802	152400	146360723	1872	1872	1872	1872	0
323	20230802	152300	146360723	1872	1872	1872	1872	0
324	20230802	152200	146360723	1872	1872	1872	1872	0
325	20230802	152100	146360723	1872	1872	1872	1872	0
326	20230802	152000	146360723	1872	1872	1872	1872	0
327	20230802	151900	146360723	1872	1872	1872	1872	6
328	20230802	151800	146349491	1872	1872	1872	1872	20
329	20230802	151700	146312051	1870	1870	1870	1870	140
330	20230802	151600	146050251	1869	1869	1869	1869	300
331	20230802	151500	145489551	1871	1871	1871	1871	0
332	20230802	151400	145489551	1871	1871	1871	1871	0
333	20230802	151300	145489551	1871	1870	1871	1869	547
334	20230802	151200	144466859	1870	1870	1870	1870	200
335	20230802	151100	144092859	1870	1870	1870	1870	1099
336	20230802	151000	142037729	1871	1871	1871	1871	10
337	20230802	150900	142019019	1871	1871	1871	1871	10
338	20230802	150800	142000309	1871	1871	1871	1871	0
339	20230802	150700	142000309	1871	1871	1871	1871	20
340	20230802	150600	141962889	1870	1870	1870	1870	53
341	20230802	150500	141863779	1871	1871	1871	1871	0
342	20230802	150400	141863779	1871	1871	1871	1871	0
343	20230802	150300	141863779	1871	1871	1871	1871	500
344	20230802	150200	140928279	1871	1871	1871	1871	18
345	20230802	150100	140894601	1871	1871	1871	1871	53
346	20230802	150000	140795438	1871	1871	1871	1871	0
347	20230802	145900	140795438	1871	1872	1872	1871	388
348	20230802	145800	140069294	1874	1874	1874	1874	0
349	20230802	145700	140069294	1874	1872	1874	1872	49
350	20230802	145600	139977476	1874	1873	1874	1873	17
351	20230802	145500	139945628	1874	1874	1874	1874	99
352	20230802	145400	139760102	1873	1874	1874	1873	3
353	20230802	145300	139754481	1872	1872	1872	1872	0
354	20230802	145200	139754481	1872	1873	1873	1872	101
355	20230802	145100	139565309	1879	1879	1879	1879	0
356	20230802	145000	139565309	1879	1879	1879	1879	0
357	20230802	144900	139565309	1879	1879	1879	1879	0
358	20230802	144800	139565309	1879	1875	1879	1873	227
359	20230802	144700	139140082	1874	1874	1880	1874	511
360	20230802	144600	138182408	1875	1877	1877	1875	879
361	20230802	144500	136533934	1883	1883	1883	1883	8
362	20230802	144400	136518870	1884	1884	1884	1884	0
363	20230802	144300	136518870	1884	1884	1884	1884	0
364	20230802	144200	136518870	1884	1884	1884	1884	0
365	20230802	144100	136518870	1884	1884	1884	1884	0
366	20230802	144000	136518870	1884	1884	1884	1884	0
367	20230802	143900	136518870	1884	1884	1884	1884	0
368	20230802	143800	136518870	1884	1876	1884	1876	215
369	20230802	143700	136115224	1876	1876	1876	1876	0
370	20230802	143600	136115224	1876	1876	1876	1876	0
371	20230802	143500	136115224	1876	1876	1876	1876	0
372	20230802	143400	136115224	1876	1876	1876	1876	5
373	20230802	143300	136105844	1876	1876	1876	1876	25
374	20230802	143200	136058944	1876	1876	1876	1876	222
375	20230802	143100	135642472	1876	1874	1876	1873	460
376	20230802	143000	134780494	1874	1874	1874	1874	143
377	20230802	142900	134512512	1877	1877	1877	1877	0
378	20230802	142800	134512512	1877	1877	1877	1877	0
379	20230802	142700	134512512	1877	1876	1877	1876	220
380	20230802	142600	134099687	1876	1875	1876	1875	40
381	20230802	142500	134024686	1875	1875	1875	1875	171
382	20230802	142400	133704061	1874	1873	1874	1873	310
383	20230802	142300	133123310	1872	1872	1872	1872	0
384	20230802	142200	133123310	1872	1872	1872	1872	0
385	20230802	142100	133123310	1872	1872	1872	1872	0
386	20230802	142000	133123310	1872	1872	1872	1872	1068
387	20230802	141900	131124014	1872	1872	1872	1872	0
388	20230802	141800	131124014	1872	1872	1872	1872	0
389	20230802	141700	131124014	1872	1872	1872	1872	0
390	20230802	141600	131124014	1872	1872	1872	1872	0
391	20230802	141500	131124014	1872	1867	1872	1865	1116
392	20230802	141400	129041815	1867	1867	1867	1867	0
393	20230802	141300	129041815	1867	1867	1867	1867	0
394	20230802	141200	129041815	1867	1867	1867	1867	20
395	20230802	141100	129004475	1867	1867	1867	1867	0
396	20230802	141000	129004475	1867	1867	1867	1867	0
397	20230802	140900	129004475	1867	1867	1867	1867	447
398	20230802	140800	128169926	1867	1867	1867	1867	20
399	20230802	140700	128132586	1867	1867	1867	1867	0
400	20230802	140600	128132586	1867	1867	1867	1867	0
401	20230802	140500	128132586	1867	1868	1868	1867	55
402	20230802	140400	128029876	1876	1876	1876	1876	0
403	20230802	140300	128029876	1876	1876	1876	1876	0
404	20230802	140200	128029876	1876	1876	1876	1876	0
405	20230802	140100	128029876	1876	1876	1876	1876	0
406	20230802	140000	128029876	1876	1876	1876	1876	0
407	20230802	135900	128029876	1876	1876	1876	1876	0
408	20230802	135800	128029876	1876	1876	1876	1876	0
409	20230802	135700	128029876	1876	1876	1876	1876	1
410	20230802	135600	128028000	1866	1866	1866	1866	0
411	20230802	135500	128028000	1866	1866	1866	1866	0
412	20230802	135400	128028000	1866	1866	1866	1866	0
413	20230802	135300	128028000	1866	1866	1866	1866	1
414	20230802	135200	128026134	1865	1864	1865	1864	160
415	20230802	135100	127727876	1865	1865	1865	1865	277
416	20230802	135000	127211271	1866	1866	1866	1865	450
417	20230802	134900	126371786	1866	1866	1866	1866	0
418	20230802	134800	126371786	1866	1866	1866	1866	200
419	20230802	134700	125998586	1867	1867	1867	1867	0
420	20230802	134600	125998586	1867	1867	1867	1867	0
421	20230802	134500	125998586	1867	1867	1867	1867	0
422	20230802	134400	125998586	1867	1867	1867	1867	40
423	20230802	134300	125923906	1865	1865	1865	1865	0
424	20230802	134200	125923906	1865	1865	1865	1865	0
425	20230802	134100	125923906	1865	1865	1865	1865	0
426	20230802	134000	125923906	1865	1870	1870	1865	397
427	20230802	133900	125183401	1875	1875	1875	1875	0
428	20230802	133800	125183401	1875	1875	1875	1875	100
429	20230802	133700	124995901	1875	1875	1875	1875	1108
430	20230802	133600	122918401	1875	1875	1875	1875	0
431	20230802	133500	122918401	1875	1875	1875	1875	1
432	20230802	133400	122916526	1874	1874	1874	1874	0
433	20230802	133300	122916526	1874	1874	1874	1874	0
434	20230802	133200	122916526	1874	1874	1874	1874	0
435	20230802	133100	122916526	1874	1874	1874	1874	0
436	20230802	133000	122916526	1874	1866	1874	1866	324
437	20230802	132900	122311862	1867	1874	1874	1867	74
438	20230802	132800	122173494	1867	1867	1867	1867	26
439	20230802	132700	122124952	1867	1867	1867	1867	74
440	20230802	132600	121986794	1867	1867	1867	1867	200
441	20230802	132500	121613394	1867	1870	1870	1867	444
442	20230802	132400	120783698	1870	1870	1870	1870	0
443	20230802	132300	120783698	1870	1870	1870	1870	0
444	20230802	132200	120783698	1870	1872	1872	1870	1244
445	20230802	132100	118456335	1873	1873	1873	1873	116
446	20230802	132000	118239067	1874	1874	1874	1874	82
447	20230802	131900	118085399	1879	1879	1879	1879	0
448	20230802	131800	118085399	1879	1879	1879	1879	20
449	20230802	131700	118047819	1879	1879	1879	1879	0
450	20230802	131600	118047819	1879	1875	1879	1875	291
451	20230802	131500	117502114	1875	1878	1878	1875	236
452	20230802	131400	117059494	1883	1883	1883	1883	1
453	20230802	131300	117057611	1876	1876	1876	1876	0
454	20230802	131200	117057611	1876	1879	1879	1876	79
455	20230802	131100	116909381	1877	1877	1878	1877	153
456	20230802	131000	116622199	1878	1879	1880	1878	3
457	20230802	130900	116616562	1883	1875	1883	1875	3
458	20230802	130800	116610928	1875	1876	1877	1874	155
459	20230802	130700	116320151	1882	1882	1882	1882	1
460	20230802	130600	116318269	1884	1878	1884	1877	15
461	20230802	130500	116290037	1876	1876	1876	1876	9
462	20230802	130400	116273153	1876	1876	1876	1876	0
463	20230802	130300	116273153	1876	1878	1878	1876	3
464	20230802	130200	116267522	1879	1878	1879	1878	3
465	20230802	130100	116261887	1876	1877	1877	1876	4
466	20230802	130000	116254382	1877	1878	1878	1877	5
467	20230802	125900	116244993	1878	1877	1878	1877	2
468	20230802	125800	116241238	1885	1885	1885	1885	0
469	20230802	125700	116241238	1885	1885	1885	1885	0
470	20230802	125600	116241238	1885	1885	1885	1885	10
471	20230802	125500	116222388	1874	1874	1874	1874	0
472	20230802	125400	116222388	1874	1876	1876	1874	350
473	20230802	125300	115566288	1877	1880	1880	1877	1943
474	20230802	125200	111919189	1883	1883	1883	1883	0
475	20230802	125100	111919189	1883	1883	1883	1883	0
476	20230802	125000	111919189	1883	1883	1883	1883	0
477	20230802	124900	111919189	1883	1883	1883	1883	0
478	20230802	124800	111919189	1883	1883	1883	1883	0
479	20230802	124700	111919189	1883	1883	1883	1883	0
480	20230802	124600	111919189	1883	1883	1883	1883	0
481	20230802	124500	111919189	1883	1883	1883	1883	2
482	20230802	124400	111915423	1877	1877	1877	1877	1209
483	20230802	124300	109646130	1877	1877	1877	1877	9
484	20230802	124200	109629237	1877	1877	1877	1877	0
485	20230802	124100	109629237	1877	1877	1877	1877	1
486	20230802	124000	109627360	1873	1873	1873	1873	0
487	20230802	123900	109627360	1873	1875	1875	1873	49
488	20230802	123800	109535523	1877	1877	1877	1877	0
489	20230802	123700	109535523	1877	1877	1877	1877	0
490	20230802	123600	109535523	1877	1877	1877	1877	600
491	20230802	123500	108409323	1877	1877	1877	1877	0
492	20230802	123400	108409323	1877	1877	1877	1877	0
493	20230802	123300	108409323	1877	1877	1877	1877	0
494	20230802	123200	108409323	1877	1877	1877	1877	0
495	20230802	123100	108409323	1877	1877	1877	1877	0
496	20230802	123000	108409323	1877	1877	1877	1877	46
497	20230802	122900	108322981	1877	1876	1877	1876	464
498	20230802	122800	107452417	1876	1876	1876	1876	0
499	20230802	122700	107452417	1876	1876	1876	1876	0
500	20230802	122600	107452417	1876	1876	1876	1876	0
501	20230802	122500	107452417	1876	1876	1876	1876	0
502	20230802	122400	107452417	1876	1876	1876	1876	0
503	20230802	122300	107452417	1876	1876	1876	1876	0
504	20230802	122200	107452417	1876	1876	1876	1876	0
505	20230802	122100	107452417	1876	1876	1876	1876	0
506	20230802	122000	107452417	1876	1876	1876	1876	0
507	20230802	121900	107452417	1876	1876	1876	1876	0
508	20230802	121800	107452417	1876	1876	1876	1876	0
509	20230802	121700	107452417	1876	1876	1876	1876	1
510	20230802	121600	107450541	1871	1871	1871	1871	0
511	20230802	121500	107450541	1871	1871	1871	1871	0
512	20230802	121400	107450541	1871	1871	1871	1871	0
513	20230802	121300	107450541	1871	1873	1873	1871	490
514	20230802	121200	106533527	1873	1873	1873	1873	0
515	20230802	121100	106533527	1873	1873	1873	1873	11
516	20230802	121000	106512924	1872	1872	1872	1872	0
517	20230802	120900	106512924	1872	1872	1872	1872	41
518	20230802	120800	106436172	1877	1877	1877	1877	0
519	20230802	120700	106436172	1877	1877	1877	1877	0
520	20230802	120600	106436172	1877	1877	1877	1877	0
521	20230802	120500	106436172	1877	1877	1877	1877	0
522	20230802	120400	106436172	1877	1877	1877	1877	1
523	20230802	120300	106434295	1871	1871	1871	1871	0
524	20230802	120200	106434295	1871	1874	1874	1871	136
525	20230802	120100	106179833	1876	1876	1876	1876	2
526	20230802	120000	106176081	1877	1875	1877	1875	10
527	20230802	115900	106157327	1875	1876	1876	1875	46
528	20230802	115800	106071053	1877	1877	1877	1877	0
529	20230802	115700	106071053	1877	1877	1877	1877	30
530	20230802	115600	106014743	1877	1877	1877	1877	0
531	20230802	115500	106014743	1877	1872	1877	1872	350
532	20230802	115400	105359538	1871	1871	1871	1871	0
533	20230802	115300	105359538	1871	1871	1871	1871	0
534	20230802	115200	105359538	1871	1871	1871	1871	10
535	20230802	115100	105340828	1871	1871	1871	1871	10
536	20230802	115000	105322118	1871	1871	1871	1871	0
537	20230802	114900	105322118	1871	1871	1871	1871	0
538	20230802	114800	105322118	1871	1871	1871	1871	0
539	20230802	114700	105322118	1871	1871	1871	1871	5
540	20230802	114600	105312763	1871	1870	1872	1870	16
541	20230802	114500	105282836	1870	1870	1870	1870	15
542	20230802	114400	105254786	1866	1866	1866	1866	0
543	20230802	114300	105254786	1866	1866	1866	1866	0
544	20230802	114200	105254786	1866	1870	1870	1866	27
545	20230802	114100	105204376	1870	1870	1870	1870	0
546	20230802	114000	105204376	1870	1867	1870	1866	18
547	20230802	113900	105170772	1868	1868	1868	1868	480
548	20230802	113800	104274132	1869	1869	1869	1869	0
549	20230802	113700	104274132	1869	1869	1869	1869	380
550	20230802	113600	103563912	1869	1872	1876	1869	562
551	20230802	113500	102511894	1873	1873	1873	1873	3
552	20230802	113400	102506275	1877	1872	1877	1872	89
553	20230802	113300	102339662	1872	1872	1872	1872	1
554	20230802	113200	102337790	1869	1870	1870	1869	1152
555	20230802	113100	100184267	1872	1870	1872	1870	101
556	20230802	113000	99995395	1872	1872	1872	1872	0
557	20230802	112900	99995395	1872	1872	1872	1872	467
558	20230802	112800	99121171	1872	1872	1872	1872	0
559	20230802	112700	99121171	1872	1876	1876	1872	2728
560	20230802	112600	94009459	1877	1877	1877	1877	733
561	20230802	112500	92633618	1878	1878	1878	1878	0
562	20230802	112400	92633618	1878	1878	1878	1878	0
563	20230802	112300	92633618	1878	1878	1878	1878	0
564	20230802	112200	92633618	1878	1878	1878	1878	0
565	20230802	112100	92633618	1878	1881	1881	1878	2350
566	20230802	112000	88217541	1882	1884	1884	1882	270
567	20230802	111900	87708912	1885	1885	1885	1885	502
568	20230802	111800	86762642	1885	1885	1885	1885	0
569	20230802	111700	86762642	1885	1885	1885	1885	948
570	20230802	111600	84975662	1886	1887	1887	1886	383
571	20230802	111500	84253314	1887	1890	1890	1887	25
572	20230802	111400	84206136	1890	1890	1890	1890	0
573	20230802	111300	84206136	1890	1890	1890	1890	52
574	20230802	111200	84107856	1889	1892	1892	1889	120
575	20230802	111100	83881116	1892	1892	1892	1892	200
576	20230802	111000	83502716	1894	1894	1894	1894	0
577	20230802	110900	83502716	1894	1894	1894	1894	0
578	20230802	110800	83502716	1894	1894	1895	1894	104
579	20230802	110700	83305706	1894	1887	1895	1885	107
580	20230802	110600	83103735	1885	1885	1885	1885	0
581	20230802	110500	83103735	1885	1885	1885	1885	0
582	20230802	110400	83103735	1885	1885	1885	1885	56
583	20230802	110300	82998175	1885	1885	1885	1885	0
584	20230802	110200	82998175	1885	1887	1887	1885	55
585	20230802	110100	82894498	1885	1886	1886	1885	10
586	20230802	110000	82875642	1887	1887	1887	1887	2
587	20230802	105900	82871868	1895	1895	1895	1895	0
588	20230802	105800	82871868	1895	1895	1895	1895	0
589	20230802	105700	82871868	1895	1895	1895	1895	0
590	20230802	105600	82871868	1895	1887	1895	1887	52
591	20230802	105500	82773736	1888	1888	1888	1888	340
592	20230802	105400	82131816	1889	1889	1889	1889	0
593	20230802	105300	82131816	1889	1889	1889	1889	0
594	20230802	105200	82131816	1889	1892	1892	1889	1251
595	20230802	105100	79766799	1893	1893	1893	1893	188
596	20230802	105000	79410915	1893	1893	1893	1893	12
597	20230802	104900	79388199	1895	1895	1895	1895	0
598	20230802	104800	79388199	1895	1895	1895	1895	50
599	20230802	104700	79293449	1895	1895	1895	1895	0
600	20230802	104600	79293449	1895	1895	1895	1895	200
601	20230802	104500	78914449	1895	1895	1895	1895	0
602	20230802	104400	78914449	1895	1895	1895	1895	0
603	20230802	104300	78914449	1895	1895	1895	1895	0
604	20230802	104200	78914449	1895	1895	1895	1895	20
605	20230802	104100	78876549	1897	1897	1897	1897	0
606	20230802	104000	78876549	1897	1897	1897	1897	62
607	20230802	103900	78758935	1897	1897	1897	1897	0
608	20230802	103800	78758935	1897	1897	1897	1897	39
609	20230802	103700	78684952	1898	1898	1898	1898	0
610	20230802	103600	78684952	1898	1898	1898	1898	0
611	20230802	103500	78684952	1898	1893	1898	1893	40
612	20230802	103400	78609182	1893	1893	1893	1893	0
613	20230802	103300	78609182	1893	1897	1897	1893	5006
614	20230802	103200	69119056	1898	1899	1899	1898	148
615	20230802	103100	68838134	1900	1900	1900	1900	0
616	20230802	103000	68838134	1900	1900	1900	1900	0
617	20230802	102900	68838134	1900	1900	1900	1900	0
618	20230802	102800	68838134	1900	1900	1900	1900	0
619	20230802	102700	68838134	1900	1900	1900	1900	30
620	20230802	102600	68781134	1896	1896	1896	1896	0
621	20230802	102500	68781134	1896	1896	1896	1896	0
622	20230802	102400	68781134	1896	1898	1898	1896	602
623	20230802	102300	67638608	1902	1902	1902	1902	97
624	20230802	102200	67454114	1899	1900	1900	1899	502
625	20230802	102100	66500419	1901	1901	1901	1901	729
626	20230802	102000	65114590	1903	1903	1903	1903	101
627	20230802	101900	64922387	1903	1903	1905	1903	183
628	20230802	101800	64574028	1901	1902	1902	1901	450
629	20230802	101700	63718498	1906	1906	1906	1906	1
630	20230802	101600	63716592	1906	1906	1906	1906	1
631	20230802	101500	63714686	1906	1900	1906	1900	193
632	20230802	101400	63347846	1901	1901	1901	1901	9
633	20230802	101300	63330737	1901	1901	1901	1901	1164
634	20230802	101200	61117973	1901	1901	1901	1901	755
635	20230802	101100	59682718	1901	1901	1901	1901	0
636	20230802	101000	59682718	1901	1901	1901	1901	310
637	20230802	100900	59093408	1900	1900	1900	1900	22
638	20230802	100800	59051608	1905	1905	1905	1905	0
639	20230802	100700	59051608	1905	1905	1905	1905	105
640	20230802	100600	58851583	1905	1905	1905	1905	10
641	20230802	100500	58832533	1907	1907	1907	1907	0
642	20230802	100400	58832533	1907	1907	1907	1907	0
643	20230802	100300	58832533	1907	1902	1907	1902	265
644	20230802	100200	58328223	1902	1902	1902	1902	0
645	20230802	100100	58328223	1902	1902	1902	1902	0
646	20230802	100000	58328223	1902	1902	1902	1902	200
647	20230802	095900	57947823	1902	1902	1902	1902	0
648	20230802	095800	57947823	1902	1902	1902	1902	80
649	20230802	095700	57795663	1901	1901	1901	1901	200
650	20230802	095600	57415463	1901	1901	1901	1901	0
651	20230802	095500	57415463	1901	1901	1901	1901	100
652	20230802	095400	57225363	1899	1898	1899	1898	9428
653	20230802	095300	39330951	1899	1899	1899	1899	0
654	20230802	095200	39330951	1899	1899	1899	1899	0
655	20230802	095100	39330951	1899	1899	1899	1899	0
656	20230802	095000	39330951	1899	1899	1899	1899	0
657	20230802	094900	39330951	1899	1899	1899	1899	10
658	20230802	094800	39311961	1895	1895	1895	1895	0
659	20230802	094700	39311961	1895	1895	1895	1895	0
660	20230802	094600	39311961	1895	1895	1895	1895	0
661	20230802	094500	39311961	1895	1895	1895	1895	16
662	20230802	094400	39281641	1895	1895	1895	1895	2484
663	20230802	094300	34574461	1890	1890	1890	1890	0
664	20230802	094200	34574461	1890	1899	1899	1890	11
665	20230802	094100	34553653	1890	1902	1902	1890	1038
666	20230802	094000	32587537	1902	1902	1902	1902	0
667	20230802	093900	32587537	1902	1902	1902	1902	111
668	20230802	093800	32376415	1902	1902	1902	1902	0
669	20230802	093700	32376415	1902	1902	1902	1902	0
670	20230802	093600	32376415	1902	1901	1902	1901	34
671	20230802	093500	32311777	1901	1901	1901	1901	78
672	20230802	093400	32163499	1902	1902	1902	1902	0
673	20230802	093300	32163499	1902	1902	1902	1902	2
674	20230802	093200	32159695	1889	1900	1900	1889	291
675	20230802	093100	31608844	1902	1903	1904	1902	275
676	20230802	093000	31085690	1905	1905	1905	1903	2302
677	20230802	092900	26704380	1905	1905	1905	1905	568
678	20230802	092800	25622340	1901	1900	1902	1900	2073
679	20230802	092700	21680953	1897	1897	1897	1897	0
680	20230802	092600	21680953	1897	1902	1902	1897	1320
681	20230802	092500	19173254	1906	1906	1906	1906	10
682	20230802	092400	19154194	1909	1909	1909	1909	0
683	20230802	092300	19154194	1909	1909	1909	1909	32
684	20230802	092200	19093106	1909	1909	1909	1909	59
685	20230802	092100	18980475	1910	1903	1910	1903	1160
686	20230802	092000	16767919	1901	1902	1902	1901	263
687	20230802	091900	16267789	1901	1902	1902	1901	146
688	20230802	091800	15990216	1904	1904	1904	1904	0
689	20230802	091700	15990216	1904	1904	1904	1904	0
690	20230802	091600	15990216	1904	1904	1904	1904	1
691	20230802	091500	15988312	1903	1903	1903	1903	10
692	20230802	091400	15969282	1903	1903	1903	1903	0
693	20230802	091300	15969282	1903	1903	1903	1903	0
694	20230802	091200	15969282	1903	1905	1905	1903	169
695	20230802	091100	15647511	1905	1910	1910	1905	335
696	20230802	091000	15009161	1907	1899	1907	1899	1234
697	20230802	090900	12661346	1899	1897	1900	1890	1159
698	20230802	090800	10461363	1897	1897	1897	1897	107
699	20230802	090700	10258384	1897	1897	1897	1897	1
700	20230802	090600	10256487	1900	1900	1900	1900	0
701	20230802	090500	10256487	1900	1900	1900	1900	10
702	20230802	090400	10237487	1900	1900	1900	1900	0
703	20230802	090300	10237487	1900	1900	1900	1900	0
704	20230802	090200	10237487	1900	1900	1900	1888	1462
705	20230802	090100	7470847	1899	1899	1899	1899	1
706	20230802	090000	7468948	1898	1888	1898	1888	3956