KissMeData/339950/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	204100	189626110	1884	1884	1884	1884	1051
3	20230804	204000	189626110	1884	1884	1884	1884	0
4	20230804	203900	189626110	1884	1884	1884	1884	0
5	20230804	203800	189626110	1884	1884	1884	1884	0
6	20230804	203700	189626110	1884	1884	1884	1884	0
7	20230804	203600	189626110	1884	1884	1884	1884	0
8	20230804	203500	189626110	1884	1884	1884	1884	0
9	20230804	203400	189626110	1884	1884	1884	1884	0
10	20230804	203300	189626110	1884	1884	1884	1884	0
11	20230804	203200	189626110	1884	1884	1884	1884	0
12	20230804	203100	189626110	1884	1884	1884	1884	0
13	20230804	203000	189626110	1884	1884	1884	1884	0
14	20230804	202900	189626110	1884	1884	1884	1884	0
15	20230804	202800	189626110	1884	1884	1884	1884	0
16	20230804	202700	189626110	1884	1884	1884	1884	0
17	20230804	202600	189626110	1884	1884	1884	1884	0
18	20230804	202500	189626110	1884	1884	1884	1884	0
19	20230804	202400	189626110	1884	1884	1884	1884	0
20	20230804	202300	189626110	1884	1884	1884	1884	0
21	20230804	202200	189626110	1884	1884	1884	1884	0
22	20230804	202100	189626110	1884	1884	1884	1884	0
23	20230804	202000	189626110	1884	1884	1884	1884	0
24	20230804	201900	189626110	1884	1884	1884	1884	0
25	20230804	201800	189626110	1884	1884	1884	1884	0
26	20230804	201700	189626110	1884	1884	1884	1884	0
27	20230804	201600	189626110	1884	1884	1884	1884	0
28	20230804	201500	189626110	1884	1884	1884	1884	0
29	20230804	201400	189626110	1884	1884	1884	1884	0
30	20230804	201300	189626110	1884	1884	1884	1884	0
31	20230804	201200	189626110	1884	1884	1884	1884	0
32	20230804	201100	189626110	1884	1884	1884	1884	1051
33	20230804	201000	189626110	1884	1884	1884	1884	0
34	20230804	200900	189626110	1884	1884	1884	1884	0
35	20230804	200800	189626110	1884	1884	1884	1884	0
36	20230804	200700	189626110	1884	1884	1884	1884	0
37	20230804	200600	189626110	1884	1884	1884	1884	0
38	20230804	200500	189626110	1884	1884	1884	1884	0
39	20230804	200400	189626110	1884	1884	1884	1884	0
40	20230804	200300	189626110	1884	1884	1884	1884	0
41	20230804	200200	189626110	1884	1884	1884	1884	0
42	20230804	200100	189626110	1884	1884	1884	1884	0
43	20230804	200000	189626110	1884	1884	1884	1884	0
44	20230804	195900	189626110	1884	1884	1884	1884	0
45	20230804	195800	189626110	1884	1884	1884	1884	0
46	20230804	195700	189626110	1884	1884	1884	1884	0
47	20230804	195600	189626110	1884	1884	1884	1884	0
48	20230804	195500	189626110	1884	1884	1884	1884	0
49	20230804	195400	189626110	1884	1884	1884	1884	0
50	20230804	195300	189626110	1884	1884	1884	1884	0
51	20230804	195200	189626110	1884	1884	1884	1884	0
52	20230804	195100	189626110	1884	1884	1884	1884	0
53	20230804	195000	189626110	1884	1884	1884	1884	0
54	20230804	194900	189626110	1884	1884	1884	1884	0
55	20230804	194800	189626110	1884	1884	1884	1884	0
56	20230804	194700	189626110	1884	1884	1884	1884	0
57	20230804	194600	189626110	1884	1884	1884	1884	0
58	20230804	194500	189626110	1884	1884	1884	1884	0
59	20230804	194400	189626110	1884	1884	1884	1884	0
60	20230804	194300	189626110	1884	1884	1884	1884	0
61	20230804	194200	189626110	1884	1884	1884	1884	0
62	20230804	194100	189626110	1884	1884	1884	1884	1051
63	20230804	194000	189626110	1884	1884	1884	1884	0
64	20230804	193900	189626110	1884	1884	1884	1884	0
65	20230804	193800	189626110	1884	1884	1884	1884	0
66	20230804	193700	189626110	1884	1884	1884	1884	0
67	20230804	193600	189626110	1884	1884	1884	1884	0
68	20230804	193500	189626110	1884	1884	1884	1884	0
69	20230804	193400	189626110	1884	1884	1884	1884	0
70	20230804	193300	189626110	1884	1884	1884	1884	0
71	20230804	193200	189626110	1884	1884	1884	1884	0
72	20230804	193100	189626110	1884	1884	1884	1884	0
73	20230804	193000	189626110	1884	1884	1884	1884	0
74	20230804	192900	189626110	1884	1884	1884	1884	0
75	20230804	192800	189626110	1884	1884	1884	1884	0
76	20230804	192700	189626110	1884	1884	1884	1884	0
77	20230804	192600	189626110	1884	1884	1884	1884	0
78	20230804	192500	189626110	1884	1884	1884	1884	0
79	20230804	192400	189626110	1884	1884	1884	1884	0
80	20230804	192300	189626110	1884	1884	1884	1884	0
81	20230804	192200	189626110	1884	1884	1884	1884	0
82	20230804	192100	189626110	1884	1884	1884	1884	0
83	20230804	192000	189626110	1884	1884	1884	1884	0
84	20230804	191900	189626110	1884	1884	1884	1884	0
85	20230804	191800	189626110	1884	1884	1884	1884	0
86	20230804	191700	189626110	1884	1884	1884	1884	0
87	20230804	191600	189626110	1884	1884	1884	1884	0
88	20230804	191500	189626110	1884	1884	1884	1884	0
89	20230804	191400	189626110	1884	1884	1884	1884	0
90	20230804	191300	189626110	1884	1884	1884	1884	0
91	20230804	191200	189626110	1884	1884	1884	1884	0
92	20230804	191100	189626110	1884	1884	1884	1884	1051
93	20230804	191000	189626110	1884	1884	1884	1884	0
94	20230804	190900	189626110	1884	1884	1884	1884	0
95	20230804	190800	189626110	1884	1884	1884	1884	0
96	20230804	190700	189626110	1884	1884	1884	1884	0
97	20230804	190600	189626110	1884	1884	1884	1884	0
98	20230804	190500	189626110	1884	1884	1884	1884	0
99	20230804	190400	189626110	1884	1884	1884	1884	0
100	20230804	190300	189626110	1884	1884	1884	1884	0
101	20230804	190200	189626110	1884	1884	1884	1884	0
102	20230804	190100	189626110	1884	1884	1884	1884	0
103	20230804	190000	189626110	1884	1884	1884	1884	0
104	20230804	185900	189626110	1884	1884	1884	1884	0
105	20230804	185800	189626110	1884	1884	1884	1884	0
106	20230804	185700	189626110	1884	1884	1884	1884	0
107	20230804	185600	189626110	1884	1884	1884	1884	0
108	20230804	185500	189626110	1884	1884	1884	1884	0
109	20230804	185400	189626110	1884	1884	1884	1884	0
110	20230804	185300	189626110	1884	1884	1884	1884	0
111	20230804	185200	189626110	1884	1884	1884	1884	0
112	20230804	185100	189626110	1884	1884	1884	1884	0
113	20230804	185000	189626110	1884	1884	1884	1884	0
114	20230804	184900	189626110	1884	1884	1884	1884	0
115	20230804	184800	189626110	1884	1884	1884	1884	0
116	20230804	184700	189626110	1884	1884	1884	1884	0
117	20230804	184600	189626110	1884	1884	1884	1884	0
118	20230804	184500	189626110	1884	1884	1884	1884	0
119	20230804	184400	189626110	1884	1884	1884	1884	0
120	20230804	184300	189626110	1884	1884	1884	1884	0
121	20230804	184200	189626110	1884	1884	1884	1884	0
122	20230804	184100	189626110	1884	1884	1884	1884	1051
123	20230804	184000	189626110	1884	1884	1884	1884	0
124	20230804	183900	189626110	1884	1884	1884	1884	0
125	20230804	183800	189626110	1884	1884	1884	1884	0
126	20230804	183700	189626110	1884	1884	1884	1884	0
127	20230804	183600	189626110	1884	1884	1884	1884	0
128	20230804	183500	189626110	1884	1884	1884	1884	0
129	20230804	183400	189626110	1884	1884	1884	1884	0
130	20230804	183300	189626110	1884	1884	1884	1884	0
131	20230804	183200	189626110	1884	1884	1884	1884	0
132	20230804	183100	189626110	1884	1884	1884	1884	0
133	20230804	183000	189626110	1884	1884	1884	1884	0
134	20230804	182900	189626110	1884	1884	1884	1884	0
135	20230804	182800	189626110	1884	1884	1884	1884	0
136	20230804	182700	189626110	1884	1884	1884	1884	0
137	20230804	182600	189626110	1884	1884	1884	1884	0
138	20230804	182500	189626110	1884	1884	1884	1884	0
139	20230804	182400	189626110	1884	1884	1884	1884	0
140	20230804	182300	189626110	1884	1884	1884	1884	0
141	20230804	182200	189626110	1884	1884	1884	1884	0
142	20230804	182100	189626110	1884	1884	1884	1884	0
143	20230804	182000	189626110	1884	1884	1884	1884	0
144	20230804	181900	189626110	1884	1884	1884	1884	0
145	20230804	181800	189626110	1884	1884	1884	1884	0
146	20230804	181700	189626110	1884	1884	1884	1884	0
147	20230804	181600	189626110	1884	1884	1884	1884	0
148	20230804	181500	189626110	1884	1884	1884	1884	0
149	20230804	181400	189626110	1884	1884	1884	1884	0
150	20230804	181300	189626110	1884	1884	1884	1884	0
151	20230804	181200	189626110	1884	1884	1884	1884	0
152	20230804	181100	189626110	1884	1884	1884	1884	1051
153	20230804	181000	189626110	1884	1884	1884	1884	0
154	20230804	180900	189626110	1884	1884	1884	1884	0
155	20230804	180800	189626110	1884	1884	1884	1884	0
156	20230804	180700	189626110	1884	1884	1884	1884	0
157	20230804	180600	189626110	1884	1884	1884	1884	0
158	20230804	180500	189626110	1884	1884	1884	1884	0
159	20230804	180400	189626110	1884	1884	1884	1884	0
160	20230804	180300	189626110	1884	1884	1884	1884	0
161	20230804	180200	189626110	1884	1884	1884	1884	0
162	20230804	180100	189626110	1884	1884	1884	1884	0
163	20230804	180000	189626110	1884	1884	1884	1884	0
164	20230804	175900	189626110	1884	1884	1884	1884	0
165	20230804	175800	189626110	1884	1884	1884	1884	0
166	20230804	175700	189626110	1884	1884	1884	1884	0
167	20230804	175600	189626110	1884	1884	1884	1884	0
168	20230804	175500	189626110	1884	1884	1884	1884	0
169	20230804	175400	189626110	1884	1884	1884	1884	0
170	20230804	175300	189626110	1884	1884	1884	1884	0
171	20230804	175200	189626110	1884	1884	1884	1884	0
172	20230804	175100	189626110	1884	1884	1884	1884	0
173	20230804	175000	189626110	1884	1884	1884	1884	0
174	20230804	174900	189626110	1884	1884	1884	1884	0
175	20230804	174800	189626110	1884	1884	1884	1884	0
176	20230804	174700	189626110	1884	1884	1884	1884	0
177	20230804	174600	189626110	1884	1884	1884	1884	0
178	20230804	174500	189626110	1884	1884	1884	1884	0
179	20230804	174400	189626110	1884	1884	1884	1884	0
180	20230804	174300	189626110	1884	1884	1884	1884	0
181	20230804	174200	189626110	1884	1884	1884	1884	0
182	20230804	174100	189626110	1884	1884	1884	1884	1051
183	20230804	174000	189626110	1884	1884	1884	1884	0
184	20230804	173900	189626110	1884	1884	1884	1884	0
185	20230804	173800	189626110	1884	1884	1884	1884	0
186	20230804	173700	189626110	1884	1884	1884	1884	0
187	20230804	173600	189626110	1884	1884	1884	1884	0
188	20230804	173500	189626110	1884	1884	1884	1884	0
189	20230804	173400	189626110	1884	1884	1884	1884	0
190	20230804	173300	189626110	1884	1884	1884	1884	0
191	20230804	173200	189626110	1884	1884	1884	1884	0
192	20230804	173100	189626110	1884	1884	1884	1884	0
193	20230804	173000	189626110	1884	1884	1884	1884	0
194	20230804	172900	189626110	1884	1884	1884	1884	0
195	20230804	172800	189626110	1884	1884	1884	1884	0
196	20230804	172700	189626110	1884	1884	1884	1884	0
197	20230804	172600	189626110	1884	1884	1884	1884	0
198	20230804	172500	189626110	1884	1884	1884	1884	0
199	20230804	172400	189626110	1884	1884	1884	1884	0
200	20230804	172300	189626110	1884	1884	1884	1884	0
201	20230804	172200	189626110	1884	1884	1884	1884	0
202	20230804	172100	189626110	1884	1884	1884	1884	0
203	20230804	172000	189626110	1884	1884	1884	1884	0
204	20230804	171900	189626110	1884	1884	1884	1884	0
205	20230804	171800	189626110	1884	1884	1884	1884	0
206	20230804	171700	189626110	1884	1884	1884	1884	0
207	20230804	171600	189626110	1884	1884	1884	1884	0
208	20230804	171500	189626110	1884	1884	1884	1884	0
209	20230804	171400	189626110	1884	1884	1884	1884	0
210	20230804	171300	189626110	1884	1884	1884	1884	0
211	20230804	171200	189626110	1884	1884	1884	1884	0
212	20230804	171100	189626110	1884	1884	1884	1884	1051
213	20230804	171000	189626110	1884	1884	1884	1884	0
214	20230804	170900	189626110	1884	1884	1884	1884	0
215	20230804	170800	189626110	1884	1884	1884	1884	0
216	20230804	170700	189626110	1884	1884	1884	1884	0
217	20230804	170600	189626110	1884	1884	1884	1884	0
218	20230804	170500	189626110	1884	1884	1884	1884	0
219	20230804	170400	189626110	1884	1884	1884	1884	0
220	20230804	170300	189626110	1884	1884	1884	1884	0
221	20230804	170200	189626110	1884	1884	1884	1884	0
222	20230804	170100	189626110	1884	1884	1884	1884	0
223	20230804	170000	189626110	1884	1884	1884	1884	0
224	20230804	165900	189626110	1884	1884	1884	1884	0
225	20230804	165800	189626110	1884	1884	1884	1884	0
226	20230804	165700	189626110	1884	1884	1884	1884	0
227	20230804	165600	189626110	1884	1884	1884	1884	0
228	20230804	165500	189626110	1884	1884	1884	1884	0
229	20230804	165400	189626110	1884	1884	1884	1884	0
230	20230804	165300	189626110	1884	1884	1884	1884	0
231	20230804	165200	189626110	1884	1884	1884	1884	0
232	20230804	165100	189626110	1884	1884	1884	1884	0
233	20230804	165000	189626110	1884	1884	1884	1884	0
234	20230804	164900	189626110	1884	1884	1884	1884	0
235	20230804	164800	189626110	1884	1884	1884	1884	0
236	20230804	164700	189626110	1884	1884	1884	1884	0
237	20230804	164600	189626110	1884	1884	1884	1884	0
238	20230804	164500	189626110	1884	1884	1884	1884	0
239	20230804	164400	189626110	1884	1884	1884	1884	0
240	20230804	164300	189626110	1884	1884	1884	1884	0
241	20230804	164200	189626110	1884	1884	1884	1884	0
242	20230804	164100	189626110	1884	1884	1884	1884	1051
243	20230804	164000	189626110	1884	1884	1884	1884	0
244	20230804	163900	189626110	1884	1884	1884	1884	0
245	20230804	163800	189626110	1884	1884	1884	1884	0
246	20230804	163700	189626110	1884	1884	1884	1884	0
247	20230804	163600	189626110	1884	1884	1884	1884	0
248	20230804	163500	189626110	1884	1884	1884	1884	0
249	20230804	163400	189626110	1884	1884	1884	1884	0
250	20230804	163300	189626110	1884	1884	1884	1884	0
251	20230804	163200	189626110	1884	1884	1884	1884	0
252	20230804	163100	189626110	1884	1884	1884	1884	0
253	20230804	163000	189626110	1884	1884	1884	1884	0
254	20230804	162900	189626110	1884	1884	1884	1884	0
255	20230804	162800	189626110	1884	1884	1884	1884	0
256	20230804	162700	189626110	1884	1884	1884	1884	0
257	20230804	162600	189626110	1884	1884	1884	1884	0
258	20230804	162500	189626110	1884	1884	1884	1884	0
259	20230804	162400	189626110	1884	1884	1884	1884	0
260	20230804	162300	189626110	1884	1884	1884	1884	0
261	20230804	162200	189626110	1884	1884	1884	1884	0
262	20230804	162100	189626110	1884	1884	1884	1884	0
263	20230804	162000	189626110	1884	1884	1884	1884	0
264	20230804	161900	189626110	1884	1884	1884	1884	0
265	20230804	161800	189626110	1884	1884	1884	1884	0
266	20230804	161700	189626110	1884	1884	1884	1884	0
267	20230804	161600	189626110	1884	1884	1884	1884	0
268	20230804	161500	189626110	1884	1884	1884	1884	0
269	20230804	161400	189626110	1884	1884	1884	1884	0
270	20230804	161300	189626110	1884	1884	1884	1884	0
271	20230804	161200	189626110	1884	1884	1884	1884	0
272	20230804	161100	189626110	1884	1884	1884	1884	1051
273	20230804	161000	189626110	1884	1884	1884	1884	0
274	20230804	160900	189626110	1884	1884	1884	1884	0
275	20230804	160800	189626110	1884	1884	1884	1884	0
276	20230804	160700	189626110	1884	1884	1884	1884	0
277	20230804	160600	189626110	1884	1884	1884	1884	0
278	20230804	160500	189626110	1884	1884	1884	1884	0
279	20230804	160400	189626110	1884	1884	1884	1884	0
280	20230804	160300	189626110	1884	1884	1884	1884	0
281	20230804	160200	189626110	1884	1884	1884	1884	0
282	20230804	160100	189626110	1884	1884	1884	1884	0
283	20230804	160000	189626110	1884	1884	1884	1884	0
284	20230804	155900	189626110	1884	1884	1884	1884	0
285	20230804	155800	189626110	1884	1884	1884	1884	0
286	20230804	155700	189626110	1884	1884	1884	1884	0
287	20230804	155600	189626110	1884	1884	1884	1884	0
288	20230804	155500	189626110	1884	1884	1884	1884	0
289	20230804	155400	189626110	1884	1884	1884	1884	0
290	20230804	155300	189626110	1884	1884	1884	1884	0
291	20230804	155200	189626110	1884	1884	1884	1884	0
292	20230804	155100	189626110	1884	1884	1884	1884	0
293	20230804	155000	189626110	1884	1884	1884	1884	0
294	20230804	154900	189626110	1884	1884	1884	1884	0
295	20230804	154800	189626110	1884	1884	1884	1884	0
296	20230804	154700	189626110	1884	1884	1884	1884	0
297	20230804	154600	189626110	1884	1884	1884	1884	0
298	20230804	154500	189626110	1884	1884	1884	1884	0
299	20230804	154400	189626110	1884	1884	1884	1884	0
300	20230804	154300	189626110	1884	1884	1884	1884	0
301	20230804	154200	189626110	1884	1884	1884	1884	0
302	20230804	154100	189626110	1884	1884	1884	1884	1051
303	20230804	154000	189626110	1884	1884	1884	1884	0
304	20230804	153900	189626110	1884	1884	1884	1884	0
305	20230804	153800	189626110	1884	1884	1884	1884	0
306	20230804	153700	189626110	1884	1884	1884	1884	0
307	20230804	153600	189626110	1884	1884	1884	1884	0
308	20230804	153500	189626110	1884	1884	1884	1884	0
309	20230804	153400	189626110	1884	1884	1884	1884	0
310	20230804	153300	189626110	1884	1884	1884	1884	0
311	20230804	153200	189626110	1884	1884	1884	1884	0
312	20230804	153100	189626110	1884	1884	1884	1884	0
313	20230804	153000	189626110	1884	1884	1884	1884	1051
314	20230804	152900	187646026	1880	1880	1880	1880	0
315	20230804	152800	187646026	1880	1880	1880	1880	0
316	20230804	152700	187646026	1880	1880	1880	1880	0
317	20230804	152600	187646026	1880	1880	1880	1880	0
318	20230804	152500	187646026	1880	1880	1880	1880	0
319	20230804	152400	187646026	1880	1880	1880	1880	0
320	20230804	152300	187646026	1880	1880	1880	1880	0
321	20230804	152200	187646026	1880	1880	1880	1880	0
322	20230804	152100	187646026	1880	1880	1880	1880	0
323	20230804	152000	187646026	1880	1880	1880	1880	0
324	20230804	151900	187646026	1880	1880	1884	1880	827
325	20230804	151800	186091100	1879	1881	1883	1879	3131
326	20230804	151700	180197677	1881	1881	1881	1881	0
327	20230804	151600	180197677	1881	1881	1881	1881	0
328	20230804	151500	180197677	1881	1881	1881	1881	10
329	20230804	151400	180178867	1880	1880	1880	1880	0
330	20230804	151300	180178867	1880	1880	1880	1880	0
331	20230804	151200	180178867	1880	1879	1880	1879	401
332	20230804	151100	179425387	1879	1879	1879	1879	1
333	20230804	151000	179423508	1879	1879	1879	1879	0
334	20230804	150900	179423508	1879	1879	1879	1879	0
335	20230804	150800	179423508	1879	1879	1879	1879	600
336	20230804	150700	178296108	1879	1877	1879	1877	681
337	20230804	150600	177017869	1877	1877	1877	1877	98
338	20230804	150500	176833923	1877	1879	1879	1877	66
339	20230804	150400	176709913	1879	1880	1880	1879	40
340	20230804	150300	176634749	1880	1880	1880	1880	0
341	20230804	150200	176634749	1880	1880	1880	1880	0
342	20230804	150100	176634749	1880	1880	1880	1880	79
343	20230804	150000	176486229	1880	1881	1881	1880	2
344	20230804	145900	176482468	1882	1882	1882	1882	0
345	20230804	145800	176482468	1882	1881	1882	1880	18
346	20230804	145700	176448620	1883	1881	1883	1881	449
347	20230804	145600	175604041	1880	1880	1880	1880	1
348	20230804	145500	175602161	1881	1881	1881	1881	0
349	20230804	145400	175602161	1881	1881	1881	1881	30
350	20230804	145300	175545731	1880	1880	1880	1880	4
351	20230804	145200	175538211	1880	1881	1881	1880	104
352	20230804	145100	175342591	1883	1883	1883	1883	0
353	20230804	145000	175342591	1883	1883	1883	1883	124
354	20230804	144900	175109099	1883	1880	1883	1880	1647
355	20230804	144800	172011041	1880	1880	1880	1880	14
356	20230804	144700	171984721	1882	1882	1882	1882	0
357	20230804	144600	171984721	1882	1882	1882	1882	14
358	20230804	144500	171958373	1884	1884	1884	1884	0
359	20230804	144400	171958373	1884	1884	1884	1884	0
360	20230804	144300	171958373	1884	1884	1884	1884	0
361	20230804	144200	171958373	1884	1884	1884	1884	10
362	20230804	144100	171939533	1881	1881	1881	1881	2
363	20230804	144000	171935771	1884	1884	1884	1884	20
364	20230804	143900	171898091	1884	1885	1887	1884	52
365	20230804	143800	171800043	1884	1883	1886	1882	518
366	20230804	143700	170823798	1881	1883	1883	1881	102
367	20230804	143600	170631786	1885	1885	1885	1885	1
368	20230804	143500	170629901	1882	1882	1882	1882	0
369	20230804	143400	170629901	1882	1882	1882	1882	0
370	20230804	143300	170629901	1882	1882	1882	1882	0
371	20230804	143200	170629901	1882	1882	1882	1882	29
372	20230804	143100	170575323	1882	1886	1886	1882	14
373	20230804	143000	170548935	1883	1883	1883	1883	42
374	20230804	142900	170469849	1883	1884	1884	1883	75
375	20230804	142800	170328566	1886	1892	1892	1886	968
376	20230804	142700	168497518	1892	1892	1892	1892	101
377	20230804	142600	168306426	1892	1886	1892	1886	3
378	20230804	142500	168300759	1882	1882	1882	1882	0
379	20230804	142400	168300759	1882	1882	1882	1882	2318
380	20230804	142300	163938283	1885	1879	1885	1879	1835
381	20230804	142200	160485763	1879	1879	1879	1879	47
382	20230804	142100	160397450	1877	1876	1877	1876	1343
383	20230804	142000	157877497	1870	1870	1870	1870	0
384	20230804	141900	157877497	1870	1870	1870	1870	1242
385	20230804	141800	155554957	1870	1874	1874	1870	1792
386	20230804	141700	152200769	1875	1874	1876	1874	1405
387	20230804	141600	149567256	1874	1874	1874	1874	1000
388	20230804	141500	147693256	1875	1873	1875	1873	286
389	20230804	141400	147157178	1873	1873	1873	1873	0
390	20230804	141300	147157178	1873	1873	1873	1873	0
391	20230804	141200	147157178	1873	1873	1873	1873	0
392	20230804	141100	147157178	1873	1873	1873	1873	0
393	20230804	141000	147157178	1873	1873	1873	1873	10
394	20230804	140900	147138448	1871	1872	1873	1871	115
395	20230804	140800	146923216	1872	1872	1872	1872	0
396	20230804	140700	146923216	1872	1872	1872	1872	20
397	20230804	140600	146885776	1867	1872	1872	1867	337
398	20230804	140500	146255809	1872	1872	1872	1872	511
399	20230804	140400	145299217	1872	1872	1872	1872	455
400	20230804	140300	144447457	1870	1870	1870	1870	0
401	20230804	140200	144447457	1870	1870	1870	1870	0
402	20230804	140100	144447457	1870	1873	1873	1870	50
403	20230804	140000	144353897	1875	1875	1875	1875	0
404	20230804	135900	144353897	1875	1875	1875	1875	552
405	20230804	135800	143318897	1875	1874	1875	1872	25
406	20230804	135700	143272059	1877	1872	1877	1872	185
407	20230804	135600	142925617	1870	1870	1870	1870	113
408	20230804	135500	142714307	1870	1870	1870	1870	0
409	20230804	135400	142714307	1870	1870	1870	1870	2
410	20230804	135300	142710567	1870	1870	1870	1870	80
411	20230804	135200	142560967	1872	1872	1872	1872	30
412	20230804	135100	142504807	1872	1872	1872	1872	951
413	20230804	135000	140724535	1872	1870	1872	1870	69
414	20230804	134900	140595485	1866	1866	1866	1866	0
415	20230804	134800	140595485	1866	1866	1866	1866	0
416	20230804	134700	140595485	1866	1866	1866	1866	0
417	20230804	134600	140595485	1866	1866	1866	1866	0
418	20230804	134500	140595485	1866	1866	1872	1866	144
419	20230804	134400	140326765	1868	1864	1868	1864	4315
420	20230804	134300	132275462	1864	1864	1864	1864	0
421	20230804	134200	132275462	1864	1861	1864	1861	45
422	20230804	134100	132191705	1861	1858	1861	1858	54
423	20230804	134000	132091300	1855	1855	1855	1855	0
424	20230804	133900	132091300	1855	1855	1855	1855	853
425	20230804	133800	130508985	1855	1855	1855	1855	59
426	20230804	133700	130399540	1855	1855	1855	1855	0
427	20230804	133600	130399540	1855	1856	1856	1855	437
428	20230804	133500	129588904	1855	1855	1855	1855	523
429	20230804	133400	128618739	1857	1857	1857	1857	0
430	20230804	133300	128618739	1857	1857	1857	1857	0
431	20230804	133200	128618739	1857	1857	1857	1857	0
432	20230804	133100	128618739	1857	1856	1857	1855	48
433	20230804	133000	128529633	1856	1845	1856	1845	1007
434	20230804	132900	126660652	1841	1841	1841	1841	0
435	20230804	132800	126660652	1841	1864	1865	1840	4345
436	20230804	132700	118623739	1865	1865	1865	1865	0
437	20230804	132600	118623739	1865	1865	1865	1865	0
438	20230804	132500	118623739	1865	1865	1865	1865	0
439	20230804	132400	118623739	1865	1865	1865	1865	0
440	20230804	132300	118623739	1865	1865	1865	1865	0
441	20230804	132200	118623739	1865	1865	1865	1865	0
442	20230804	132100	118623739	1865	1865	1865	1865	0
443	20230804	132000	118623739	1865	1865	1865	1865	0
444	20230804	131900	118623739	1865	1865	1865	1865	0
445	20230804	131800	118623739	1865	1865	1865	1865	0
446	20230804	131700	118623739	1865	1865	1865	1865	150
447	20230804	131600	118343989	1865	1865	1865	1865	20
448	20230804	131500	118306689	1866	1866	1866	1866	0
449	20230804	131400	118306689	1866	1866	1866	1866	0
450	20230804	131300	118306689	1866	1866	1866	1866	0
451	20230804	131200	118306689	1866	1866	1866	1866	0
452	20230804	131100	118306689	1866	1866	1866	1866	0
453	20230804	131000	118306689	1866	1866	1866	1866	0
454	20230804	130900	118306689	1866	1866	1866	1866	0
455	20230804	130800	118306689	1866	1866	1866	1866	0
456	20230804	130700	118306689	1866	1866	1866	1866	0
457	20230804	130600	118306689	1866	1866	1866	1866	0
458	20230804	130500	118306689	1866	1866	1866	1866	7
459	20230804	130400	118293627	1866	1866	1866	1866	107
460	20230804	130300	118093965	1867	1867	1867	1867	0
461	20230804	130200	118093965	1867	1867	1867	1867	0
462	20230804	130100	118093965	1867	1864	1867	1864	541
463	20230804	130000	117084520	1850	1853	1853	1850	97
464	20230804	125900	116904993	1852	1867	1867	1852	1081
465	20230804	125800	114898201	1851	1851	1851	1851	0
466	20230804	125700	114898201	1851	1864	1869	1851	3481
467	20230804	125600	108447471	1858	1862	1862	1858	1072
468	20230804	125500	106452690	1864	1864	1864	1864	15
469	20230804	125400	106424730	1864	1864	1864	1864	0
470	20230804	125300	106424730	1864	1864	1864	1864	0
471	20230804	125200	106424730	1864	1864	1864	1864	0
472	20230804	125100	106424730	1864	1864	1864	1864	10
473	20230804	125000	106406090	1864	1864	1864	1864	0
474	20230804	124900	106406090	1864	1864	1864	1864	7
475	20230804	124800	106393042	1866	1867	1867	1866	109
476	20230804	124700	106189548	1872	1867	1872	1867	100
477	20230804	124600	106002560	1870	1864	1870	1864	50
478	20230804	124500	105909130	1867	1867	1867	1867	10
479	20230804	124400	105890460	1868	1868	1868	1868	300
480	20230804	124300	105330060	1868	1868	1868	1868	0
481	20230804	124200	105330060	1868	1868	1868	1868	0
482	20230804	124100	105330060	1868	1859	1868	1859	6
483	20230804	124000	105318889	1853	1852	1853	1852	170
484	20230804	123900	105003914	1852	1852	1856	1852	72
485	20230804	123800	104870530	1852	1852	1852	1847	300
486	20230804	123700	104315238	1852	1852	1852	1852	229
487	20230804	123600	103891130	1852	1852	1852	1852	71
488	20230804	123500	103759638	1851	1851	1851	1851	0
489	20230804	123400	103759638	1851	1850	1851	1848	1509
490	20230804	123300	100968801	1851	1856	1856	1851	713
491	20230804	123200	99648603	1856	1856	1856	1856	0
492	20230804	123100	99648603	1856	1856	1856	1856	0
493	20230804	123000	99648603	1856	1856	1856	1856	5
494	20230804	122900	99639323	1859	1854	1859	1854	12
495	20230804	122800	99617060	1851	1851	1851	1851	138
496	20230804	122700	99361622	1851	1851	1851	1851	0
497	20230804	122600	99361622	1851	1851	1851	1851	1
498	20230804	122500	99359771	1851	1851	1851	1851	1
499	20230804	122400	99357920	1851	1852	1852	1851	3
500	20230804	122300	99352366	1854	1858	1858	1854	3437
501	20230804	122200	92976466	1860	1861	1861	1860	1544
502	20230804	122100	90104343	1862	1862	1862	1862	236
503	20230804	122000	89664911	1862	1862	1862	1862	121
504	20230804	121900	89439609	1862	1865	1865	1862	494
505	20230804	121800	88518464	1866	1866	1866	1866	0
506	20230804	121700	88518464	1866	1866	1866	1866	0
507	20230804	121600	88518464	1866	1866	1866	1866	2
508	20230804	121500	88514732	1870	1870	1870	1870	0
509	20230804	121400	88514732	1870	1870	1870	1870	0
510	20230804	121300	88514732	1870	1870	1870	1870	0
511	20230804	121200	88514732	1870	1870	1870	1870	0
512	20230804	121100	88514732	1870	1870	1870	1870	0
513	20230804	121000	88514732	1870	1870	1870	1870	0
514	20230804	120900	88514732	1870	1870	1870	1870	0
515	20230804	120800	88514732	1870	1870	1870	1870	0
516	20230804	120700	88514732	1870	1870	1870	1870	0
517	20230804	120600	88514732	1870	1870	1870	1870	0
518	20230804	120500	88514732	1870	1870	1870	1870	0
519	20230804	120400	88514732	1870	1870	1870	1870	0
520	20230804	120300	88514732	1870	1870	1870	1870	0
521	20230804	120200	88514732	1870	1870	1870	1870	2
522	20230804	120100	88510992	1865	1866	1866	1865	1069
523	20230804	120000	86516833	1870	1870	1870	1870	0
524	20230804	115900	86516833	1870	1870	1870	1870	0
525	20230804	115800	86516833	1870	1866	1870	1866	593
526	20230804	115700	85410275	1866	1866	1866	1866	0
527	20230804	115600	85410275	1866	1866	1866	1866	500
528	20230804	115500	84477275	1866	1866	1866	1866	0
529	20230804	115400	84477275	1866	1866	1866	1866	45
530	20230804	115300	84393305	1866	1865	1866	1865	98
531	20230804	115200	84210438	1866	1866	1866	1866	0
532	20230804	115100	84210438	1866	1866	1866	1866	0
533	20230804	115000	84210438	1866	1866	1866	1866	0
534	20230804	114900	84210438	1866	1866	1866	1866	0
535	20230804	114800	84210438	1866	1866	1866	1866	0
536	20230804	114700	84210438	1866	1866	1866	1866	7
537	20230804	114600	84197376	1866	1866	1866	1866	0
538	20230804	114500	84197376	1866	1866	1866	1866	0
539	20230804	114400	84197376	1866	1866	1866	1866	0
540	20230804	114300	84197376	1866	1866	1866	1866	1
541	20230804	114200	84195510	1866	1866	1866	1866	0
542	20230804	114100	84195510	1866	1866	1866	1866	0
543	20230804	114000	84195510	1866	1866	1866	1866	2
544	20230804	113900	84191778	1867	1867	1867	1867	10
545	20230804	113800	84173108	1867	1865	1868	1865	61
546	20230804	113700	84059293	1865	1864	1865	1864	50
547	20230804	113600	83966063	1861	1861	1861	1861	2
548	20230804	113500	83962341	1862	1862	1862	1862	0
549	20230804	113400	83962341	1862	1862	1862	1862	0
550	20230804	113300	83962341	1862	1864	1864	1862	14
551	20230804	113200	83936269	1865	1865	1865	1865	0
552	20230804	113100	83936269	1865	1865	1865	1865	0
553	20230804	113000	83936269	1865	1865	1865	1865	1
554	20230804	112900	83934404	1865	1865	1865	1865	0
555	20230804	112800	83934404	1865	1865	1865	1865	0
556	20230804	112700	83934404	1865	1865	1865	1865	50
557	20230804	112600	83841154	1865	1865	1865	1865	0
558	20230804	112500	83841154	1865	1865	1865	1865	0
559	20230804	112400	83841154	1865	1866	1866	1865	378
560	20230804	112300	83136142	1865	1865	1865	1865	0
561	20230804	112200	83136142	1865	1871	1871	1865	1252
562	20230804	112100	80798163	1872	1872	1872	1872	0
563	20230804	112000	80798163	1872	1872	1872	1872	0
564	20230804	111900	80798163	1872	1870	1872	1870	169
565	20230804	111800	80482113	1870	1868	1870	1868	514
566	20230804	111700	79521941	1869	1870	1870	1869	887
567	20230804	111600	77864075	1871	1871	1871	1871	20
568	20230804	111500	77826655	1871	1871	1871	1871	19
569	20230804	111400	77791106	1872	1872	1872	1872	0
570	20230804	111300	77791106	1872	1872	1872	1872	495
571	20230804	111200	76864466	1872	1872	1872	1872	0
572	20230804	111100	76864466	1872	1872	1872	1872	0
573	20230804	111000	76864466	1872	1872	1872	1872	106
574	20230804	110900	76666034	1874	1877	1877	1874	1634
575	20230804	110800	73602806	1878	1881	1881	1878	53
576	20230804	110700	73503220	1879	1879	1879	1879	0
577	20230804	110600	73503220	1879	1879	1879	1879	79
578	20230804	110500	73354779	1881	1883	1883	1881	245
579	20230804	110400	72893619	1883	1883	1883	1883	100
580	20230804	110300	72705319	1886	1886	1886	1886	0
581	20230804	110200	72705319	1886	1884	1886	1884	963
582	20230804	110100	70889533	1884	1883	1884	1878	550
583	20230804	110000	69854094	1884	1884	1884	1884	0
584	20230804	105900	69854094	1884	1883	1884	1883	309
585	20230804	105800	69272180	1884	1884	1884	1884	0
586	20230804	105700	69272180	1884	1884	1884	1884	450
587	20230804	105600	68424380	1878	1878	1878	1878	0
588	20230804	105500	68424380	1878	1878	1878	1878	0
589	20230804	105400	68424380	1878	1878	1878	1878	0
590	20230804	105300	68424380	1878	1878	1878	1878	0
591	20230804	105200	68424380	1878	1879	1879	1878	926
592	20230804	105100	66685351	1877	1877	1877	1877	0
593	20230804	105000	66685351	1877	1881	1890	1876	2098
594	20230804	104900	62746815	1881	1881	1881	1881	1
595	20230804	104800	62744934	1879	1890	1890	1879	1336
596	20230804	104700	60233046	1890	1898	1898	1890	1103
597	20230804	104600	58146256	1906	1892	1907	1892	4606
598	20230804	104500	49392925	1890	1880	1891	1880	3099
599	20230804	104400	43545744	1880	1880	1880	1880	10
600	20230804	104300	43526944	1880	1880	1880	1880	100
601	20230804	104200	43338944	1880	1880	1880	1880	100
602	20230804	104100	43150944	1880	1880	1880	1880	4
603	20230804	104000	43143424	1880	1880	1880	1880	0
604	20230804	103900	43143424	1880	1880	1880	1880	53
605	20230804	103800	43043784	1886	1886	1886	1886	0
606	20230804	103700	43043784	1886	1886	1886	1886	0
607	20230804	103600	43043784	1886	1886	1886	1886	0
608	20230804	103500	43043784	1886	1886	1886	1886	0
609	20230804	103400	43043784	1886	1886	1886	1886	0
610	20230804	103300	43043784	1886	1886	1886	1886	0
611	20230804	103200	43043784	1886	1873	1886	1873	633
612	20230804	103100	41850582	1869	1869	1869	1869	555
613	20230804	103000	40813287	1870	1872	1872	1870	46
614	20230804	102900	40727221	1873	1873	1874	1873	5
615	20230804	102800	40717855	1878	1878	1878	1878	0
616	20230804	102700	40717855	1878	1870	1878	1870	2
617	20230804	102600	40714107	1873	1873	1873	1873	600
618	20230804	102500	39590307	1873	1870	1873	1870	5
619	20230804	102400	39580947	1873	1873	1873	1873	0
620	20230804	102300	39580947	1873	1873	1873	1873	10
621	20230804	102200	39562217	1873	1873	1873	1873	1
622	20230804	102100	39560344	1868	1868	1868	1868	0
623	20230804	102000	39560344	1868	1868	1868	1868	14
624	20230804	101900	39534192	1868	1868	1868	1868	0
625	20230804	101800	39534192	1868	1871	1871	1868	1851
626	20230804	101700	36073664	1874	1874	1874	1874	1
627	20230804	101600	36071790	1872	1872	1872	1872	178
628	20230804	101500	35738574	1872	1872	1872	1872	3
629	20230804	101400	35732958	1872	1873	1873	1872	539
630	20230804	101300	34723450	1874	1877	1877	1874	578
631	20230804	101200	33640178	1877	1877	1877	1877	0
632	20230804	101100	33640178	1877	1877	1877	1877	0
633	20230804	101000	33640178	1877	1877	1877	1877	0
634	20230804	100900	33640178	1877	1878	1878	1877	101
635	20230804	100800	33450501	1881	1881	1881	1881	0
636	20230804	100700	33450501	1881	1881	1881	1881	23
637	20230804	100600	33407238	1881	1881	1881	1881	0
638	20230804	100500	33407238	1881	1881	1881	1881	2
639	20230804	100400	33403476	1878	1878	1878	1878	22
640	20230804	100300	33362160	1880	1875	1880	1875	658
641	20230804	100200	32128360	1874	1874	1874	1874	0
642	20230804	100100	32128360	1874	1874	1874	1874	0
643	20230804	100000	32128360	1874	1875	1875	1874	251
644	20230804	095900	31657886	1875	1875	1875	1875	20
645	20230804	095800	31620386	1875	1875	1875	1875	32
646	20230804	095700	31560386	1875	1875	1875	1875	200
647	20230804	095600	31185386	1875	1875	1875	1875	1
648	20230804	095500	31183511	1876	1876	1876	1876	114
649	20230804	095400	30969647	1878	1882	1882	1878	150
650	20230804	095300	30687387	1883	1886	1886	1883	640
651	20230804	095200	29481099	1886	1889	1889	1886	265
652	20230804	095100	28980836	1890	1890	1890	1890	0
653	20230804	095000	28980836	1890	1890	1890	1890	0
654	20230804	094900	28980836	1890	1890	1890	1890	0
655	20230804	094800	28980836	1890	1890	1890	1890	0
656	20230804	094700	28980836	1890	1892	1892	1890	74
657	20230804	094600	28840968	1892	1888	1892	1888	1464
658	20230804	094500	26074671	1887	1888	1888	1887	201
659	20230804	094400	25695184	1889	1889	1889	1889	200
660	20230804	094300	25317384	1889	1889	1889	1889	0
661	20230804	094200	25317384	1889	1889	1889	1889	100
662	20230804	094100	25128484	1889	1889	1889	1889	1000
663	20230804	094000	23239484	1889	1889	1889	1889	105
664	20230804	093900	23041139	1889	1886	1889	1886	258
665	20230804	093800	22554077	1886	1886	1886	1886	0
666	20230804	093700	22554077	1886	1884	1886	1884	198
667	20230804	093600	22180984	1884	1885	1885	1884	21
668	20230804	093500	22141410	1885	1885	1885	1885	236
669	20230804	093400	21696550	1885	1883	1885	1883	134
670	20230804	093300	21444062	1878	1878	1878	1878	318
671	20230804	093200	20846858	1878	1878	1880	1878	1427
672	20230804	093100	18166184	1876	1876	1876	1876	196
673	20230804	093000	17798488	1876	1876	1876	1875	331
674	20230804	092900	17177642	1876	1876	1876	1876	700
675	20230804	092800	15864442	1876	1876	1876	1876	35
676	20230804	092700	15798782	1876	1877	1877	1876	31
677	20230804	092600	15740596	1878	1878	1878	1878	83
678	20230804	092500	15584722	1879	1879	1879	1879	0
679	20230804	092400	15584722	1879	1879	1879	1879	14
680	20230804	092300	15558416	1879	1879	1879	1879	0
681	20230804	092200	15558416	1879	1879	1879	1879	95
682	20230804	092100	15379911	1874	1877	1877	1874	297
683	20230804	092000	14823040	1879	1879	1879	1879	0
684	20230804	091900	14823040	1879	1879	1879	1879	0
685	20230804	091800	14823040	1879	1879	1879	1879	159
686	20230804	091700	14524279	1879	1877	1879	1877	103
687	20230804	091600	14330746	1879	1877	1879	1877	117
688	20230804	091500	14110917	1879	1879	1879	1879	718
689	20230804	091400	12761795	1879	1879	1879	1879	100
690	20230804	091300	12573895	1879	1871	1879	1871	100
691	20230804	091200	12386026	1865	1865	1868	1865	201
692	20230804	091100	12010937	1870	1867	1870	1867	1123
693	20230804	091000	9912457	1867	1867	1867	1867	0
694	20230804	090900	9912457	1867	1867	1867	1867	1
695	20230804	090800	9910590	1855	1862	1868	1855	241
696	20230804	090700	9463460	1861	1855	1861	1854	2066
697	20230804	090600	5626513	1854	1857	1857	1854	210
698	20230804	090500	5236560	1858	1858	1858	1858	7
699	20230804	090400	5223554	1858	1858	1858	1858	4
700	20230804	090300	5216122	1858	1858	1858	1858	4
701	20230804	090200	5208690	1858	1858	1858	1858	0
702	20230804	090100	5208690	1858	1846	1858	1845	211
703	20230804	090000	4819381	1861	1841	1861	1841	2617