KissMeData/005390/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184200	2184593334	1848	1848	1848	1848	17667
3	20230822	184100	2184593334	1848	1848	1848	1848	0
4	20230822	184000	2184593334	1848	1848	1848	1848	0
5	20230822	183900	2184593334	1848	1848	1848	1848	0
6	20230822	183800	2184593334	1848	1848	1848	1848	0
7	20230822	183700	2184593334	1848	1848	1848	1848	0
8	20230822	183600	2184593334	1848	1848	1848	1848	0
9	20230822	183500	2184593334	1848	1848	1848	1848	0
10	20230822	183400	2184593334	1848	1848	1848	1848	0
11	20230822	183300	2184593334	1848	1848	1848	1848	0
12	20230822	183200	2184593334	1848	1848	1848	1848	0
13	20230822	183100	2184593334	1848	1848	1848	1848	0
14	20230822	183000	2184593334	1848	1848	1848	1848	0
15	20230822	182900	2184593334	1848	1848	1848	1848	0
16	20230822	182800	2184593334	1848	1848	1848	1848	0
17	20230822	182700	2184593334	1848	1848	1848	1848	0
18	20230822	182600	2184593334	1848	1848	1848	1848	0
19	20230822	182500	2184593334	1848	1848	1848	1848	0
20	20230822	182400	2184593334	1848	1848	1848	1848	0
21	20230822	182300	2184593334	1848	1848	1848	1848	0
22	20230822	182200	2184593334	1848	1848	1848	1848	0
23	20230822	182100	2184593334	1848	1848	1848	1848	0
24	20230822	182000	2184593334	1848	1848	1848	1848	0
25	20230822	181900	2184593334	1848	1848	1848	1848	0
26	20230822	181800	2184593334	1848	1848	1848	1848	0
27	20230822	181700	2184593334	1848	1848	1848	1848	0
28	20230822	181600	2184593334	1848	1848	1848	1848	0
29	20230822	181500	2184593334	1848	1848	1848	1848	0
30	20230822	181400	2184593334	1848	1848	1848	1848	0
31	20230822	181300	2184593334	1848	1848	1848	1848	0
32	20230822	181200	2184593334	1848	1848	1848	1848	17667
33	20230822	181100	2184593334	1848	1848	1848	1848	0
34	20230822	181000	2184593334	1848	1848	1848	1848	0
35	20230822	180900	2184593334	1848	1848	1848	1848	0
36	20230822	180800	2184593334	1848	1848	1848	1848	0
37	20230822	180700	2184593334	1848	1848	1848	1848	0
38	20230822	180600	2184593334	1848	1848	1848	1848	0
39	20230822	180500	2184593334	1848	1848	1848	1848	0
40	20230822	180400	2184593334	1848	1848	1848	1848	0
41	20230822	180300	2184593334	1848	1848	1848	1848	0
42	20230822	180200	2184593334	1848	1848	1848	1848	0
43	20230822	180100	2184593334	1848	1848	1848	1848	0
44	20230822	180000	2184593334	1848	1848	1848	1848	0
45	20230822	175900	2184593334	1848	1848	1848	1848	0
46	20230822	175800	2184593334	1848	1848	1848	1848	0
47	20230822	175700	2184593334	1848	1848	1848	1848	0
48	20230822	175600	2184593334	1848	1848	1848	1848	0
49	20230822	175500	2184593334	1848	1848	1848	1848	0
50	20230822	175400	2184593334	1848	1848	1848	1848	0
51	20230822	175300	2184593334	1848	1848	1848	1848	0
52	20230822	175200	2184593334	1848	1848	1848	1848	0
53	20230822	175100	2184593334	1848	1848	1848	1848	0
54	20230822	175000	2184593334	1848	1848	1848	1848	0
55	20230822	174900	2184593334	1848	1848	1848	1848	0
56	20230822	174800	2184593334	1848	1848	1848	1848	0
57	20230822	174700	2184593334	1848	1848	1848	1848	0
58	20230822	174600	2184593334	1848	1848	1848	1848	0
59	20230822	174500	2184593334	1848	1848	1848	1848	0
60	20230822	174400	2184593334	1848	1848	1848	1848	0
61	20230822	174300	2184593334	1848	1848	1848	1848	0
62	20230822	174200	2184593334	1848	1848	1848	1848	17667
63	20230822	174100	2184593334	1848	1848	1848	1848	0
64	20230822	174000	2184593334	1848	1848	1848	1848	0
65	20230822	173900	2184593334	1848	1848	1848	1848	0
66	20230822	173800	2184593334	1848	1848	1848	1848	0
67	20230822	173700	2184593334	1848	1848	1848	1848	0
68	20230822	173600	2184593334	1848	1848	1848	1848	0
69	20230822	173500	2184593334	1848	1848	1848	1848	0
70	20230822	173400	2184593334	1848	1848	1848	1848	0
71	20230822	173300	2184593334	1848	1848	1848	1848	0
72	20230822	173200	2184593334	1848	1848	1848	1848	0
73	20230822	173100	2184593334	1848	1848	1848	1848	0
74	20230822	173000	2184593334	1848	1848	1848	1848	0
75	20230822	172900	2184593334	1848	1848	1848	1848	0
76	20230822	172800	2184593334	1848	1848	1848	1848	0
77	20230822	172700	2184593334	1848	1848	1848	1848	0
78	20230822	172600	2184593334	1848	1848	1848	1848	0
79	20230822	172500	2184593334	1848	1848	1848	1848	0
80	20230822	172400	2184593334	1848	1848	1848	1848	0
81	20230822	172300	2184593334	1848	1848	1848	1848	0
82	20230822	172200	2184593334	1848	1848	1848	1848	0
83	20230822	172100	2184593334	1848	1848	1848	1848	0
84	20230822	172000	2184593334	1848	1848	1848	1848	0
85	20230822	171900	2184593334	1848	1848	1848	1848	0
86	20230822	171800	2184593334	1848	1848	1848	1848	0
87	20230822	171700	2184593334	1848	1848	1848	1848	0
88	20230822	171600	2184593334	1848	1848	1848	1848	0
89	20230822	171500	2184593334	1848	1848	1848	1848	0
90	20230822	171400	2184593334	1848	1848	1848	1848	0
91	20230822	171300	2184593334	1848	1848	1848	1848	0
92	20230822	171200	2184593334	1848	1848	1848	1848	17667
93	20230822	171100	2184593334	1848	1848	1848	1848	0
94	20230822	171000	2184593334	1848	1848	1848	1848	0
95	20230822	170900	2184593334	1848	1848	1848	1848	0
96	20230822	170800	2184593334	1848	1848	1848	1848	0
97	20230822	170700	2184593334	1848	1848	1848	1848	0
98	20230822	170600	2184593334	1848	1848	1848	1848	0
99	20230822	170500	2184593334	1848	1848	1848	1848	0
100	20230822	170400	2184593334	1848	1848	1848	1848	0
101	20230822	170300	2184593334	1848	1848	1848	1848	0
102	20230822	170200	2184593334	1848	1848	1848	1848	0
103	20230822	170100	2184593334	1848	1848	1848	1848	0
104	20230822	170000	2184593334	1848	1848	1848	1848	0
105	20230822	165900	2184593334	1848	1848	1848	1848	0
106	20230822	165800	2184593334	1848	1848	1848	1848	0
107	20230822	165700	2184593334	1848	1848	1848	1848	0
108	20230822	165600	2184593334	1848	1848	1848	1848	0
109	20230822	165500	2184593334	1848	1848	1848	1848	0
110	20230822	165400	2184593334	1848	1848	1848	1848	0
111	20230822	165300	2184593334	1848	1848	1848	1848	0
112	20230822	165200	2184593334	1848	1848	1848	1848	0
113	20230822	165100	2184593334	1848	1848	1848	1848	0
114	20230822	165000	2184593334	1848	1848	1848	1848	0
115	20230822	164900	2184593334	1848	1848	1848	1848	0
116	20230822	164800	2184593334	1848	1848	1848	1848	0
117	20230822	164700	2184593334	1848	1848	1848	1848	0
118	20230822	164600	2184593334	1848	1848	1848	1848	0
119	20230822	164500	2184593334	1848	1848	1848	1848	0
120	20230822	164400	2184593334	1848	1848	1848	1848	0
121	20230822	164300	2184593334	1848	1848	1848	1848	0
122	20230822	164200	2184593334	1848	1848	1848	1848	17667
123	20230822	164100	2184593334	1848	1848	1848	1848	0
124	20230822	164000	2184593334	1848	1848	1848	1848	0
125	20230822	163900	2184593334	1848	1848	1848	1848	0
126	20230822	163800	2184593334	1848	1848	1848	1848	0
127	20230822	163700	2184593334	1848	1848	1848	1848	0
128	20230822	163600	2184593334	1848	1848	1848	1848	0
129	20230822	163500	2184593334	1848	1848	1848	1848	0
130	20230822	163400	2184593334	1848	1848	1848	1848	0
131	20230822	163300	2184593334	1848	1848	1848	1848	0
132	20230822	163200	2184593334	1848	1848	1848	1848	0
133	20230822	163100	2184593334	1848	1848	1848	1848	0
134	20230822	163000	2184593334	1848	1848	1848	1848	0
135	20230822	162900	2184593334	1848	1848	1848	1848	0
136	20230822	162800	2184593334	1848	1848	1848	1848	0
137	20230822	162700	2184593334	1848	1848	1848	1848	0
138	20230822	162600	2184593334	1848	1848	1848	1848	0
139	20230822	162500	2184593334	1848	1848	1848	1848	0
140	20230822	162400	2184593334	1848	1848	1848	1848	0
141	20230822	162300	2184593334	1848	1848	1848	1848	0
142	20230822	162200	2184593334	1848	1848	1848	1848	0
143	20230822	162100	2184593334	1848	1848	1848	1848	0
144	20230822	162000	2184593334	1848	1848	1848	1848	0
145	20230822	161900	2184593334	1848	1848	1848	1848	0
146	20230822	161800	2184593334	1848	1848	1848	1848	0
147	20230822	161700	2184593334	1848	1848	1848	1848	0
148	20230822	161600	2184593334	1848	1848	1848	1848	0
149	20230822	161500	2184593334	1848	1848	1848	1848	0
150	20230822	161400	2184593334	1848	1848	1848	1848	0
151	20230822	161300	2184593334	1848	1848	1848	1848	0
152	20230822	161200	2184593334	1848	1848	1848	1848	17667
153	20230822	161100	2184593334	1848	1848	1848	1848	0
154	20230822	161000	2184593334	1848	1848	1848	1848	0
155	20230822	160900	2184593334	1848	1848	1848	1848	0
156	20230822	160800	2184593334	1848	1848	1848	1848	0
157	20230822	160700	2184593334	1848	1848	1848	1848	0
158	20230822	160600	2184593334	1848	1848	1848	1848	0
159	20230822	160500	2184593334	1848	1848	1848	1848	0
160	20230822	160400	2184593334	1848	1848	1848	1848	0
161	20230822	160300	2184593334	1848	1848	1848	1848	0
162	20230822	160200	2184593334	1848	1848	1848	1848	0
163	20230822	160100	2184593334	1848	1848	1848	1848	0
164	20230822	160000	2184593334	1848	1848	1848	1848	0
165	20230822	155900	2184593334	1848	1848	1848	1848	0
166	20230822	155800	2184593334	1848	1848	1848	1848	0
167	20230822	155700	2184593334	1848	1848	1848	1848	0
168	20230822	155600	2184593334	1848	1848	1848	1848	0
169	20230822	155500	2184593334	1848	1848	1848	1848	0
170	20230822	155400	2184593334	1848	1848	1848	1848	0
171	20230822	155300	2184593334	1848	1848	1848	1848	0
172	20230822	155200	2184593334	1848	1848	1848	1848	0
173	20230822	155100	2184593334	1848	1848	1848	1848	0
174	20230822	155000	2184593334	1848	1848	1848	1848	0
175	20230822	154900	2184593334	1848	1848	1848	1848	0
176	20230822	154800	2184593334	1848	1848	1848	1848	0
177	20230822	154700	2184593334	1848	1848	1848	1848	0
178	20230822	154600	2184593334	1848	1848	1848	1848	0
179	20230822	154500	2184593334	1848	1848	1848	1848	0
180	20230822	154400	2184593334	1848	1848	1848	1848	0
181	20230822	154300	2184593334	1848	1848	1848	1848	0
182	20230822	154200	2184593334	1848	1848	1848	1848	17667
183	20230822	154100	2184593334	1848	1848	1848	1848	0
184	20230822	154000	2184593334	1848	1848	1848	1848	0
185	20230822	153900	2184593334	1848	1848	1848	1848	0
186	20230822	153800	2184593334	1848	1848	1848	1848	0
187	20230822	153700	2184593334	1848	1848	1848	1848	0
188	20230822	153600	2184593334	1848	1848	1848	1848	0
189	20230822	153500	2184593334	1848	1848	1848	1848	0
190	20230822	153400	2184593334	1848	1848	1848	1848	0
191	20230822	153300	2184593334	1848	1848	1848	1848	0
192	20230822	153200	2184593334	1848	1848	1848	1848	0
193	20230822	153100	2184593334	1848	1848	1848	1848	0
194	20230822	153000	2184593334	1848	1848	1848	1848	17667
195	20230822	152900	2151944718	1847	1847	1847	1847	0
196	20230822	152800	2151944718	1847	1847	1847	1847	0
197	20230822	152700	2151944718	1847	1847	1847	1847	0
198	20230822	152600	2151944718	1847	1847	1847	1847	0
199	20230822	152500	2151944718	1847	1847	1847	1847	0
200	20230822	152400	2151944718	1847	1847	1847	1847	0
201	20230822	152300	2151944718	1847	1847	1847	1847	0
202	20230822	152200	2151944718	1847	1847	1847	1847	0
203	20230822	152100	2151944718	1847	1847	1847	1847	0
204	20230822	152000	2151944718	1847	1847	1847	1847	0
205	20230822	151900	2151944718	1847	1849	1849	1847	348
206	20230822	151800	2151301848	1849	1848	1849	1847	292
207	20230822	151700	2150762150	1846	1849	1849	1845	5525
208	20230822	151600	2140567605	1849	1849	1849	1849	294
209	20230822	151500	2140023999	1848	1847	1848	1847	325
210	20230822	151400	2139423400	1848	1847	1848	1847	375
211	20230822	151300	2138730745	1847	1847	1847	1847	210
212	20230822	151200	2138342875	1845	1845	1846	1845	4618
213	20230822	151100	2129821849	1845	1839	1845	1832	2858
214	20230822	151000	2124562781	1832	1844	1844	1832	2495
215	20230822	150900	2119982677	1845	1845	1845	1844	950
216	20230822	150800	2118230531	1845	1843	1845	1843	170
217	20230822	150700	2117916933	1841	1843	1843	1835	1082
218	20230822	150600	2115928979	1836	1845	1846	1836	2210
219	20230822	150500	2111862710	1845	1844	1846	1844	368
220	20230822	150400	2111183736	1843	1843	1843	1842	269
221	20230822	150300	2110687970	1843	1842	1843	1842	398
222	20230822	150200	2109954464	1843	1838	1843	1838	336
223	20230822	150100	2109336058	1837	1845	1845	1837	1374
224	20230822	150000	2106808912	1846	1845	1846	1845	682
225	20230822	145900	2105550016	1846	1846	1846	1838	681
226	20230822	145800	2104295637	1846	1846	1846	1845	336
227	20230822	145700	2103675479	1846	1845	1846	1845	249
228	20230822	145600	2103215826	1841	1842	1842	1836	1464
229	20230822	145500	2100524002	1839	1847	1847	1838	1697
230	20230822	145400	2097399490	1847	1851	1851	1847	567
231	20230822	145300	2096351091	1850	1852	1852	1850	436
232	20230822	145200	2095543980	1852	1853	1853	1851	343
233	20230822	145100	2094908533	1853	1852	1853	1852	1055
234	20230822	145000	2092953874	1852	1851	1852	1850	465
235	20230822	144900	2092092923	1852	1852	1852	1852	270
236	20230822	144800	2091592883	1851	1851	1853	1849	1252
237	20230822	144700	2089277018	1852	1851	1852	1851	320
238	20230822	144600	2088684380	1852	1850	1853	1850	1259
239	20230822	144500	2086354748	1849	1852	1852	1849	477
240	20230822	144400	2085472356	1853	1852	1853	1852	361
241	20230822	144300	2084803440	1852	1853	1853	1852	845
242	20230822	144200	2083237696	1853	1853	1854	1852	323
243	20230822	144100	2082639050	1853	1854	1854	1850	309
244	20230822	144000	2082066434	1854	1854	1854	1854	300
245	20230822	143900	2081510234	1854	1854	1855	1852	544
246	20230822	143800	2080501869	1854	1854	1855	1854	1376
247	20230822	143700	2077950585	1854	1854	1854	1854	976
248	20230822	143600	2076141081	1853	1852	1854	1852	355
249	20230822	143500	2075483260	1852	1853	1853	1852	641
250	20230822	143400	2074295885	1853	1853	1853	1853	193
251	20230822	143300	2073938256	1854	1852	1854	1851	726
252	20230822	143200	2072593551	1852	1851	1854	1850	2047
253	20230822	143100	2068803893	1851	1851	1851	1851	433
254	20230822	143000	2068002410	1851	1852	1854	1851	6492
255	20230822	142900	2055975403	1852	1852	1853	1852	1679
256	20230822	142800	2052865343	1851	1846	1851	1846	1564
257	20230822	142700	2049976729	1845	1845	1845	1845	1885
258	20230822	142600	2046498904	1845	1844	1845	1844	283
259	20230822	142500	2045976860	1844	1844	1844	1843	243
260	20230822	142400	2045528792	1844	1845	1845	1844	562
261	20230822	142300	2044492040	1845	1845	1845	1845	470
262	20230822	142200	2043624890	1845	1845	1845	1844	260
263	20230822	142100	2043145240	1845	1844	1845	1843	317
264	20230822	142000	2042560465	1844	1844	1844	1842	3400
265	20230822	141900	2036291811	1844	1843	1844	1843	449
266	20230822	141800	2035464265	1843	1843	1844	1842	306
267	20230822	141700	2034900133	1843	1842	1843	1841	730
268	20230822	141600	2033554904	1842	1843	1843	1842	235
269	20230822	141500	2033121839	1843	1844	1844	1843	132
270	20230822	141400	2032878549	1844	1844	1844	1844	91
271	20230822	141300	2032710745	1844	1844	1845	1844	248
272	20230822	141200	2032253373	1836	1839	1839	1836	694
273	20230822	141100	2030978703	1839	1838	1839	1837	2606
274	20230822	141000	2026191284	1838	1839	1839	1838	217
275	20230822	140900	2025792330	1840	1841	1841	1840	898
276	20230822	140800	2024139787	1844	1844	1844	1844	1
277	20230822	140700	2024137943	1840	1840	1840	1840	374
278	20230822	140600	2023449783	1845	1843	1845	1843	10
279	20230822	140500	2023431335	1841	1836	1841	1836	10279
280	20230822	140400	2004558841	1836	1836	1836	1836	100
281	20230822	140300	2004375241	1836	1837	1837	1836	2547
282	20230822	140200	1999698404	1837	1837	1837	1837	0
283	20230822	140100	1999698404	1837	1837	1837	1837	21
284	20230822	140000	1999659827	1837	1841	1841	1837	1549
285	20230822	135900	1996808913	1838	1840	1842	1837	1367
286	20230822	135800	1994294778	1840	1842	1846	1840	411
287	20230822	135700	1993537126	1842	1842	1842	1842	27
288	20230822	135600	1993487392	1847	1847	1847	1847	5
289	20230822	135500	1993478157	1849	1849	1849	1849	0
290	20230822	135400	1993478157	1849	1849	1849	1849	0
291	20230822	135300	1993478157	1849	1849	1849	1849	0
292	20230822	135200	1993478157	1849	1849	1849	1849	0
293	20230822	135100	1993478157	1849	1849	1849	1849	0
294	20230822	135000	1993478157	1849	1849	1849	1849	0
295	20230822	134900	1993478157	1849	1849	1849	1849	0
296	20230822	134800	1993478157	1849	1845	1850	1842	108
297	20230822	134700	1993279174	1841	1844	1844	1841	101
298	20230822	134600	1993093230	1838	1838	1838	1838	1
299	20230822	134500	1993091392	1837	1843	1843	1837	12248
300	20230822	134400	1970553927	1843	1843	1843	1843	0
301	20230822	134300	1970553927	1843	1843	1843	1843	55
302	20230822	134200	1970452562	1842	1843	1843	1842	1851
303	20230822	134100	1967042526	1843	1846	1846	1843	3011
304	20230822	134000	1961489736	1846	1846	1846	1846	0
305	20230822	133900	1961489736	1846	1847	1847	1846	418
306	20230822	133800	1960717966	1852	1852	1852	1852	0
307	20230822	133700	1960717966	1852	1852	1853	1852	3
308	20230822	133600	1960712409	1847	1847	1847	1847	0
309	20230822	133500	1960712409	1847	1851	1851	1847	532
310	20230822	133400	1959729463	1850	1849	1850	1849	97
311	20230822	133300	1959550044	1850	1847	1850	1847	30
312	20230822	133200	1959494550	1850	1847	1850	1847	37
313	20230822	133100	1959426205	1850	1851	1851	1850	8
314	20230822	133000	1959411404	1855	1855	1855	1855	1
315	20230822	132900	1959409549	1855	1855	1855	1855	530
316	20230822	132800	1958426399	1854	1848	1854	1848	1765
317	20230822	132700	1955163949	1848	1849	1849	1848	336
318	20230822	132600	1954542737	1850	1850	1850	1850	94
319	20230822	132500	1954368837	1850	1850	1850	1850	146
320	20230822	132400	1954098737	1851	1851	1851	1851	131
321	20230822	132300	1953856256	1851	1851	1851	1851	0
322	20230822	132200	1953856256	1851	1851	1851	1851	0
323	20230822	132100	1953856256	1851	1851	1851	1851	100
324	20230822	132000	1953671156	1852	1850	1857	1850	753
325	20230822	131900	1952276999	1846	1859	1859	1844	5492
326	20230822	131800	1942137284	1859	1859	1859	1859	24
327	20230822	131700	1942092668	1859	1855	1859	1855	5
328	20230822	131600	1942083383	1848	1848	1848	1848	0
329	20230822	131500	1942083383	1848	1860	1860	1848	158
330	20230822	131400	1941790079	1860	1858	1860	1858	100
331	20230822	131300	1941604119	1852	1848	1852	1848	12
332	20230822	131200	1941581935	1850	1843	1850	1843	4525
333	20230822	131100	1933240967	1843	1845	1845	1843	1327
334	20230822	131000	1930793766	1844	1850	1850	1844	3776
335	20230822	130900	1923826947	1850	1853	1853	1850	1052
336	20230822	130800	1921879627	1853	1855	1856	1851	1089
337	20230822	130700	1919860334	1856	1856	1856	1856	1
338	20230822	130600	1919858478	1856	1856	1856	1856	2
339	20230822	130500	1919854766	1857	1856	1857	1856	721
340	20230822	130400	1918516343	1856	1856	1857	1856	304
341	20230822	130300	1917952115	1856	1856	1856	1856	245
342	20230822	130200	1917497395	1857	1857	1857	1857	602
343	20230822	130100	1916379481	1856	1857	1857	1856	30
344	20230822	130000	1916323800	1857	1857	1857	1857	382
345	20230822	125900	1915614426	1857	1857	1857	1857	1
346	20230822	125800	1915612569	1857	1857	1857	1857	0
347	20230822	125700	1915612569	1857	1857	1857	1857	1
348	20230822	125600	1915610712	1856	1857	1857	1856	90
349	20230822	125500	1915443669	1857	1857	1857	1857	7
350	20230822	125400	1915430670	1856	1856	1856	1856	4882
351	20230822	125300	1906369678	1856	1856	1856	1856	554
352	20230822	125200	1905341454	1855	1857	1857	1855	209
353	20230822	125100	1904953547	1858	1858	1858	1858	4600
354	20230822	125000	1896406747	1858	1858	1858	1858	200
355	20230822	124900	1896035147	1858	1865	1865	1858	114
356	20230822	124800	1895823203	1867	1865	1867	1865	104
357	20230822	124700	1895629085	1867	1867	1867	1867	0
358	20230822	124600	1895629085	1867	1866	1867	1866	20
359	20230822	124500	1895591749	1867	1867	1867	1867	0
360	20230822	124400	1895591749	1867	1863	1867	1857	1052
361	20230822	124300	1893633031	1863	1867	1867	1863	51
362	20230822	124200	1893537998	1867	1866	1867	1866	177
363	20230822	124100	1893207540	1867	1867	1867	1867	100
364	20230822	124000	1893020840	1869	1869	1869	1869	0
365	20230822	123900	1893020840	1869	1869	1869	1869	146
366	20230822	123800	1892747966	1870	1870	1870	1870	0
367	20230822	123700	1892747966	1870	1861	1870	1861	51
368	20230822	123600	1892652801	1861	1861	1863	1861	4784
369	20230822	123500	1883749695	1861	1863	1863	1861	2464
370	20230822	123400	1879159268	1864	1867	1867	1864	412
371	20230822	123300	1878391165	1868	1868	1869	1868	313
372	20230822	123200	1877806459	1868	1868	1868	1868	0
373	20230822	123100	1877806459	1868	1863	1868	1863	129
374	20230822	123000	1877565682	1863	1867	1868	1863	1042
375	20230822	122900	1875620296	1867	1863	1867	1862	1772
376	20230822	122800	1872318923	1863	1857	1863	1854	1005
377	20230822	122700	1870452455	1857	1855	1857	1854	1506
378	20230822	122600	1867657472	1855	1849	1855	1849	31572
379	20230822	122500	1809276580	1849	1849	1849	1849	108
380	20230822	122400	1809076888	1851	1851	1851	1849	1331
381	20230822	122300	1806613257	1851	1851	1852	1851	1889
382	20230822	122200	1803116618	1851	1841	1851	1841	8410
383	20230822	122100	1787614858	1838	1838	1838	1838	0
384	20230822	122000	1787614858	1838	1846	1846	1838	2153
385	20230822	121900	1783641460	1836	1837	1837	1836	1951
386	20230822	121800	1780059255	1842	1836	1847	1836	1058
387	20230822	121700	1778109234	1836	1836	1838	1836	1166
388	20230822	121600	1775968358	1836	1836	1836	1836	70
389	20230822	121500	1775839838	1836	1836	1836	1836	50
390	20230822	121400	1775748038	1836	1836	1836	1836	592
391	20230822	121300	1774661126	1836	1837	1841	1836	1525
392	20230822	121200	1771857897	1837	1839	1839	1837	278
393	20230822	121100	1771347124	1839	1841	1842	1839	1021
394	20230822	121000	1769468528	1840	1836	1840	1836	1213
395	20230822	120900	1767239239	1833	1833	1833	1833	13
396	20230822	120800	1767215410	1833	1833	1833	1833	10
397	20230822	120700	1767197080	1833	1831	1833	1831	223
398	20230822	120600	1766788609	1830	1826	1830	1826	2190
399	20230822	120500	1762789453	1828	1828	1828	1828	630
400	20230822	120400	1761637813	1828	1832	1832	1828	642
401	20230822	120300	1760464091	1834	1835	1837	1824	429
402	20230822	120200	1759676681	1825	1836	1837	1825	3452
403	20230822	120100	1753361090	1837	1836	1837	1836	1367
404	20230822	120000	1750850296	1837	1834	1837	1834	797
405	20230822	115900	1749387591	1833	1830	1833	1830	508
406	20230822	115800	1748456674	1830	1830	1830	1830	1007
407	20230822	115700	1746613864	1830	1827	1830	1827	148
408	20230822	115600	1746343147	1826	1826	1826	1826	899
409	20230822	115500	1744701573	1825	1825	1826	1825	125
410	20230822	115400	1744473348	1826	1826	1826	1824	1542
411	20230822	115300	1741659743	1825	1825	1825	1825	4
412	20230822	115200	1741652443	1825	1825	1825	1825	87
413	20230822	115100	1741493668	1825	1825	1825	1825	494
414	20230822	115000	1740592118	1825	1825	1828	1825	396
415	20230822	114900	1739868796	1825	1830	1830	1825	3161
416	20230822	114800	1734097223	1830	1832	1832	1830	7
417	20230822	114700	1734084410	1833	1833	1833	1833	1
418	20230822	114600	1734082577	1833	1833	1835	1833	5473
419	20230822	114500	1724049723	1833	1833	1833	1833	26
420	20230822	114400	1724002065	1834	1832	1834	1832	644
421	20230822	114300	1722821030	1833	1833	1833	1833	0
422	20230822	114200	1722821030	1833	1828	1833	1828	44
423	20230822	114100	1722740402	1828	1829	1830	1828	690
424	20230822	114000	1721478521	1829	1829	1829	1829	388
425	20230822	113900	1720768869	1834	1834	1834	1834	22
426	20230822	113800	1720728521	1834	1827	1834	1827	3628
427	20230822	113700	1714079428	1832	1827	1832	1827	3371
428	20230822	113600	1707918886	1827	1830	1840	1827	8267
429	20230822	113500	1692810298	1830	1830	1830	1830	425
430	20230822	113400	1692032548	1830	1828	1831	1828	349
431	20230822	113300	1691393906	1827	1840	1840	1825	6566
432	20230822	113200	1679357151	1840	1838	1841	1838	2777
433	20230822	113100	1674247672	1838	1834	1839	1834	2076
434	20230822	113000	1670434580	1832	1835	1835	1832	1298
435	20230822	112900	1668053684	1831	1832	1835	1822	7877
436	20230822	112800	1653647151	1832	1833	1833	1825	2122
437	20230822	112700	1649770388	1833	1803	1838	1803	50623
438	20230822	112600	1557587711	1815	1879	1880	1774	85418
439	20230822	112500	1403573845	1879	1870	1883	1868	1529
440	20230822	112400	1400715789	1856	1883	1884	1853	17858
441	20230822	112300	1367209589	1883	1887	1887	1883	18680
442	20230822	112200	1332020990	1886	1833	1898	1820	46921
443	20230822	112100	1244047169	1818	1820	1837	1810	40734
444	20230822	112000	1169893762	1767	1767	1767	1767	0
445	20230822	111900	1169893762	1767	1889	1889	1767	62092
446	20230822	111800	1056389007	1889	1913	1913	1884	11048
447	20230822	111700	1035425379	1913	1924	1932	1909	71658
448	20230822	111600	897605653	1923	1906	1923	1880	109143
449	20230822	111500	690195918	1906	1916	1936	1880	93824
450	20230822	111400	511413182	1915	1876	1916	1876	51344
451	20230822	111300	414138444	1876	1914	1921	1874	84973
452	20230822	111200	252066025	1914	1834	1916	1834	67617
453	20230822	111100	124444832	1834	1832	1834	1832	138
454	20230822	111000	124191889	1830	1830	1830	1830	255
455	20230822	110900	123725239	1825	1823	1830	1823	2908
456	20230822	110800	118413809	1825	1820	1825	1820	1491
457	20230822	110700	115696180	1819	1819	1819	1819	3
458	20230822	110600	115690723	1819	1819	1819	1819	1
459	20230822	110500	115688904	1820	1819	1820	1819	1764
460	20230822	110400	112479167	1819	1819	1819	1819	0
461	20230822	110300	112479167	1819	1821	1821	1819	2
462	20230822	110200	112475527	1822	1815	1822	1815	1608
463	20230822	110100	109552825	1814	1813	1814	1813	892
464	20230822	110000	107935008	1811	1811	1811	1811	10
465	20230822	105900	107916898	1813	1810	1813	1810	19
466	20230822	105800	107882479	1813	1811	1813	1810	52
467	20230822	105700	107788305	1810	1810	1810	1810	10
468	20230822	105600	107770205	1810	1810	1810	1810	109
469	20230822	105500	107572915	1810	1810	1810	1810	10
470	20230822	105400	107554815	1813	1812	1813	1810	578
471	20230822	105300	106508006	1812	1812	1812	1812	10
472	20230822	105200	106489886	1812	1812	1812	1812	9
473	20230822	105100	106473578	1812	1813	1813	1812	60
474	20230822	105000	106364808	1812	1812	1812	1812	9
475	20230822	104900	106348500	1813	1810	1814	1810	178
476	20230822	104800	106025822	1813	1810	1813	1810	559
477	20230822	104700	105012385	1813	1810	1813	1810	229
478	20230822	104600	104597835	1810	1810	1810	1810	21
479	20230822	104500	104559825	1810	1812	1813	1810	8722
480	20230822	104400	88768763	1812	1807	1812	1805	6570
481	20230822	104300	76883987	1806	1803	1807	1801	4385
482	20230822	104200	68968657	1803	1798	1804	1798	5396
483	20230822	104100	59247121	1799	1794	1799	1794	64
484	20230822	104000	59132030	1794	1799	1799	1794	54
485	20230822	103900	59034934	1793	1799	1799	1793	468
486	20230822	103800	58193056	1793	1792	1799	1792	30
487	20230822	103700	58139209	1800	1798	1800	1798	85
488	20230822	103600	57986245	1800	1798	1800	1791	1072
489	20230822	103500	56058150	1798	1796	1798	1791	1331
490	20230822	103400	53666086	1796	1791	1796	1791	29
491	20230822	103300	53614047	1791	1791	1791	1791	10
492	20230822	103200	53596137	1796	1796	1796	1791	39
493	20230822	103100	53526138	1791	1793	1793	1791	15
494	20230822	103000	53499263	1791	1791	1791	1791	9
495	20230822	102900	53483144	1791	1791	1791	1791	10
496	20230822	102800	53465234	1790	1796	1796	1790	19
497	20230822	102700	53431164	1790	1790	1796	1790	808
498	20230822	102600	51984724	1790	1787	1796	1787	79
499	20230822	102500	51842984	1796	1794	1796	1785	233
500	20230822	102400	51424815	1796	1785	1796	1785	390
501	20230822	102300	50725555	1785	1785	1785	1785	9
502	20230822	102200	50709490	1793	1785	1793	1785	20
503	20230822	102100	50673725	1793	1786	1793	1785	2696
504	20230822	102000	45860020	1786	1787	1793	1786	501
505	20230822	101900	44965078	1786	1786	1786	1786	9
506	20230822	101800	44949004	1786	1787	1787	1786	503
507	20230822	101700	44050153	1787	1787	1787	1787	9
508	20230822	101600	44034070	1787	1787	1787	1787	10
509	20230822	101500	44016200	1787	1789	1789	1787	3320
510	20230822	101400	38077218	1789	1789	1789	1789	9
511	20230822	101300	38061117	1790	1789	1790	1789	11
512	20230822	101200	38041437	1790	1790	1792	1790	11
513	20230822	101100	38021737	1789	1789	1789	1789	10
514	20230822	101000	38003847	1789	1789	1789	1789	9
515	20230822	100900	37987746	1789	1789	1789	1789	10
516	20230822	100800	37969856	1789	1789	1789	1789	9
517	20230822	100700	37953755	1790	1790	1790	1790	20
518	20230822	100600	37917955	1789	1790	1790	1789	10
519	20230822	100500	37900064	1790	1790	1790	1790	1
520	20230822	100400	37898274	1789	1787	1789	1787	21
521	20230822	100300	37860725	1796	1786	1796	1786	10
522	20230822	100200	37842855	1796	1786	1796	1786	11
523	20230822	100100	37823199	1796	1786	1796	1786	10
524	20230822	100000	37805329	1786	1786	1786	1786	10
525	20230822	095900	37787469	1786	1786	1786	1786	9
526	20230822	095800	37771395	1786	1786	1786	1786	10
527	20230822	095700	37753535	1787	1787	1787	1787	9
528	20230822	095600	37737452	1786	1788	1788	1786	1275
529	20230822	095500	35458670	1790	1788	1790	1788	11
530	20230822	095400	35438998	1788	1788	1788	1788	10
531	20230822	095300	35421118	1788	1788	1788	1788	19
532	20230822	095200	35387146	1788	1788	1788	1788	9
533	20230822	095100	35371054	1788	1788	1788	1788	11
534	20230822	095000	35351386	1789	1790	1790	1789	11
535	20230822	094900	35331705	1790	1788	1790	1788	18
536	20230822	094800	35299505	1788	1788	1788	1788	9
537	20230822	094700	35283413	1788	1788	1788	1788	182
538	20230822	094600	34957997	1786	1788	1788	1786	10
539	20230822	094500	34940135	1786	1786	1786	1786	10
540	20230822	094400	34922275	1786	1786	1786	1786	9
541	20230822	094300	34906201	1786	1786	1786	1786	10
542	20230822	094200	34888341	1786	1786	1788	1786	33
543	20230822	094100	34829375	1786	1786	1786	1786	9
544	20230822	094000	34813301	1786	1786	1786	1786	403
545	20230822	093900	34093543	1786	1788	1788	1786	545
546	20230822	093800	33119185	1788	1786	1788	1786	16
547	20230822	093700	33090597	1786	1786	1786	1786	23
548	20230822	093600	33049519	1788	1789	1789	1787	71
549	20230822	093500	32922634	1790	1790	1790	1788	1731
550	20230822	093400	29827582	1789	1798	1798	1789	4
551	20230822	093300	29820416	1788	1788	1788	1788	9
552	20230822	093200	29804324	1788	1788	1788	1788	10
553	20230822	093100	29786444	1788	1788	1798	1788	20
554	20230822	093000	29750674	1788	1788	1788	1788	1057
555	20230822	092900	27860758	1798	1788	1798	1788	12
556	20230822	092800	27839282	1788	1788	1788	1788	0
557	20230822	092700	27839282	1788	1788	1788	1788	200
558	20230822	092600	27481682	1788	1788	1788	1788	0
559	20230822	092500	27481682	1788	1792	1792	1788	1205
560	20230822	092400	25326489	1795	1795	1795	1795	986
561	20230822	092300	23556619	1792	1792	1792	1792	0
562	20230822	092200	23556619	1792	1792	1792	1792	0
563	20230822	092100	23556619	1792	1792	1792	1792	0
564	20230822	092000	23556619	1792	1795	1795	1788	273
565	20230822	091900	23068153	1795	1791	1795	1788	601
566	20230822	091800	21993167	1792	1795	1795	1792	1218
567	20230822	091700	19809297	1803	1803	1803	1803	0
568	20230822	091600	19809297	1803	1802	1803	1802	50
569	20230822	091500	19719193	1802	1803	1803	1802	278
570	20230822	091400	19218070	1803	1803	1803	1803	0
571	20230822	091300	19218070	1803	1805	1805	1803	3
572	20230822	091200	19212658	1805	1805	1805	1805	0
573	20230822	091100	19212658	1805	1806	1806	1805	770
574	20230822	091000	17822785	1806	1804	1806	1804	1013
575	20230822	090900	15994986	1804	1803	1804	1803	990
576	20230822	090800	14210013	1803	1801	1803	1801	2083
577	20230822	090700	10456972	1801	1800	1801	1800	59
578	20230822	090600	10350770	1801	1799	1801	1799	763
579	20230822	090500	8977509	1800	1798	1801	1798	1791
580	20230822	090400	5754308	1800	1791	1800	1791	2200
581	20230822	090300	1796194	1800	1794	1800	1794	386
582	20230822	090200	1101853	1786	1785	1786	1785	406
583	20230822	090100	376741	1785	1786	1786	1785	143
584	20230822	090000	121448	1786	1786	1786	1786	68