KissMeData/222420/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	202100	339917973	1894	1894	1894	1894	1722
3	20230801	202000	339917973	1894	1894	1894	1894	0
4	20230801	201900	339917973	1894	1894	1894	1894	0
5	20230801	201800	339917973	1894	1894	1894	1894	0
6	20230801	201700	339917973	1894	1894	1894	1894	0
7	20230801	201600	339917973	1894	1894	1894	1894	0
8	20230801	201500	339917973	1894	1894	1894	1894	0
9	20230801	201400	339917973	1894	1894	1894	1894	0
10	20230801	201300	339917973	1894	1894	1894	1894	0
11	20230801	201200	339917973	1894	1894	1894	1894	0
12	20230801	201100	339917973	1894	1894	1894	1894	0
13	20230801	201000	339917973	1894	1894	1894	1894	0
14	20230801	200900	339917973	1894	1894	1894	1894	0
15	20230801	200800	339917973	1894	1894	1894	1894	0
16	20230801	200700	339917973	1894	1894	1894	1894	0
17	20230801	200600	339917973	1894	1894	1894	1894	0
18	20230801	200500	339917973	1894	1894	1894	1894	0
19	20230801	200400	339917973	1894	1894	1894	1894	0
20	20230801	200300	339917973	1894	1894	1894	1894	0
21	20230801	200200	339917973	1894	1894	1894	1894	0
22	20230801	200100	339917973	1894	1894	1894	1894	0
23	20230801	200000	339917973	1894	1894	1894	1894	0
24	20230801	195900	339917973	1894	1894	1894	1894	0
25	20230801	195800	339917973	1894	1894	1894	1894	0
26	20230801	195700	339917973	1894	1894	1894	1894	0
27	20230801	195600	339917973	1894	1894	1894	1894	0
28	20230801	195500	339917973	1894	1894	1894	1894	0
29	20230801	195400	339917973	1894	1894	1894	1894	0
30	20230801	195300	339917973	1894	1894	1894	1894	0
31	20230801	195200	339917973	1894	1894	1894	1894	0
32	20230801	195100	339917973	1894	1894	1894	1894	1722
33	20230801	195000	339917973	1894	1894	1894	1894	0
34	20230801	194900	339917973	1894	1894	1894	1894	0
35	20230801	194800	339917973	1894	1894	1894	1894	0
36	20230801	194700	339917973	1894	1894	1894	1894	0
37	20230801	194600	339917973	1894	1894	1894	1894	0
38	20230801	194500	339917973	1894	1894	1894	1894	0
39	20230801	194400	339917973	1894	1894	1894	1894	0
40	20230801	194300	339917973	1894	1894	1894	1894	0
41	20230801	194200	339917973	1894	1894	1894	1894	0
42	20230801	194100	339917973	1894	1894	1894	1894	0
43	20230801	194000	339917973	1894	1894	1894	1894	0
44	20230801	193900	339917973	1894	1894	1894	1894	0
45	20230801	193800	339917973	1894	1894	1894	1894	0
46	20230801	193700	339917973	1894	1894	1894	1894	0
47	20230801	193600	339917973	1894	1894	1894	1894	0
48	20230801	193500	339917973	1894	1894	1894	1894	0
49	20230801	193400	339917973	1894	1894	1894	1894	0
50	20230801	193300	339917973	1894	1894	1894	1894	0
51	20230801	193200	339917973	1894	1894	1894	1894	0
52	20230801	193100	339917973	1894	1894	1894	1894	0
53	20230801	193000	339917973	1894	1894	1894	1894	0
54	20230801	192900	339917973	1894	1894	1894	1894	0
55	20230801	192800	339917973	1894	1894	1894	1894	0
56	20230801	192700	339917973	1894	1894	1894	1894	0
57	20230801	192600	339917973	1894	1894	1894	1894	0
58	20230801	192500	339917973	1894	1894	1894	1894	0
59	20230801	192400	339917973	1894	1894	1894	1894	0
60	20230801	192300	339917973	1894	1894	1894	1894	0
61	20230801	192200	339917973	1894	1894	1894	1894	0
62	20230801	192100	339917973	1894	1894	1894	1894	1722
63	20230801	192000	339917973	1894	1894	1894	1894	0
64	20230801	191900	339917973	1894	1894	1894	1894	0
65	20230801	191800	339917973	1894	1894	1894	1894	0
66	20230801	191700	339917973	1894	1894	1894	1894	0
67	20230801	191600	339917973	1894	1894	1894	1894	0
68	20230801	191500	339917973	1894	1894	1894	1894	0
69	20230801	191400	339917973	1894	1894	1894	1894	0
70	20230801	191300	339917973	1894	1894	1894	1894	0
71	20230801	191200	339917973	1894	1894	1894	1894	0
72	20230801	191100	339917973	1894	1894	1894	1894	0
73	20230801	191000	339917973	1894	1894	1894	1894	0
74	20230801	190900	339917973	1894	1894	1894	1894	0
75	20230801	190800	339917973	1894	1894	1894	1894	0
76	20230801	190700	339917973	1894	1894	1894	1894	0
77	20230801	190600	339917973	1894	1894	1894	1894	0
78	20230801	190500	339917973	1894	1894	1894	1894	0
79	20230801	190400	339917973	1894	1894	1894	1894	0
80	20230801	190300	339917973	1894	1894	1894	1894	0
81	20230801	190200	339917973	1894	1894	1894	1894	0
82	20230801	190100	339917973	1894	1894	1894	1894	0
83	20230801	190000	339917973	1894	1894	1894	1894	0
84	20230801	185900	339917973	1894	1894	1894	1894	0
85	20230801	185800	339917973	1894	1894	1894	1894	0
86	20230801	185700	339917973	1894	1894	1894	1894	0
87	20230801	185600	339917973	1894	1894	1894	1894	0
88	20230801	185500	339917973	1894	1894	1894	1894	0
89	20230801	185400	339917973	1894	1894	1894	1894	0
90	20230801	185300	339917973	1894	1894	1894	1894	0
91	20230801	185200	339917973	1894	1894	1894	1894	0
92	20230801	185100	339917973	1894	1894	1894	1894	1722
93	20230801	185000	339917973	1894	1894	1894	1894	0
94	20230801	184900	339917973	1894	1894	1894	1894	0
95	20230801	184800	339917973	1894	1894	1894	1894	0
96	20230801	184700	339917973	1894	1894	1894	1894	0
97	20230801	184600	339917973	1894	1894	1894	1894	0
98	20230801	184500	339917973	1894	1894	1894	1894	0
99	20230801	184400	339917973	1894	1894	1894	1894	0
100	20230801	184300	339917973	1894	1894	1894	1894	0
101	20230801	184200	339917973	1894	1894	1894	1894	0
102	20230801	184100	339917973	1894	1894	1894	1894	0
103	20230801	184000	339917973	1894	1894	1894	1894	0
104	20230801	183900	339917973	1894	1894	1894	1894	0
105	20230801	183800	339917973	1894	1894	1894	1894	0
106	20230801	183700	339917973	1894	1894	1894	1894	0
107	20230801	183600	339917973	1894	1894	1894	1894	0
108	20230801	183500	339917973	1894	1894	1894	1894	0
109	20230801	183400	339917973	1894	1894	1894	1894	0
110	20230801	183300	339917973	1894	1894	1894	1894	0
111	20230801	183200	339917973	1894	1894	1894	1894	0
112	20230801	183100	339917973	1894	1894	1894	1894	0
113	20230801	183000	339917973	1894	1894	1894	1894	0
114	20230801	182900	339917973	1894	1894	1894	1894	0
115	20230801	182800	339917973	1894	1894	1894	1894	0
116	20230801	182700	339917973	1894	1894	1894	1894	0
117	20230801	182600	339917973	1894	1894	1894	1894	0
118	20230801	182500	339917973	1894	1894	1894	1894	0
119	20230801	182400	339917973	1894	1894	1894	1894	0
120	20230801	182300	339917973	1894	1894	1894	1894	0
121	20230801	182200	339917973	1894	1894	1894	1894	0
122	20230801	182100	339917973	1894	1894	1894	1894	1722
123	20230801	182000	339917973	1894	1894	1894	1894	0
124	20230801	181900	339917973	1894	1894	1894	1894	0
125	20230801	181800	339917973	1894	1894	1894	1894	0
126	20230801	181700	339917973	1894	1894	1894	1894	0
127	20230801	181600	339917973	1894	1894	1894	1894	0
128	20230801	181500	339917973	1894	1894	1894	1894	0
129	20230801	181400	339917973	1894	1894	1894	1894	0
130	20230801	181300	339917973	1894	1894	1894	1894	0
131	20230801	181200	339917973	1894	1894	1894	1894	0
132	20230801	181100	339917973	1894	1894	1894	1894	0
133	20230801	181000	339917973	1894	1894	1894	1894	0
134	20230801	180900	339917973	1894	1894	1894	1894	0
135	20230801	180800	339917973	1894	1894	1894	1894	0
136	20230801	180700	339917973	1894	1894	1894	1894	0
137	20230801	180600	339917973	1894	1894	1894	1894	0
138	20230801	180500	339917973	1894	1894	1894	1894	0
139	20230801	180400	339917973	1894	1894	1894	1894	0
140	20230801	180300	339917973	1894	1894	1894	1894	0
141	20230801	180200	339917973	1894	1894	1894	1894	0
142	20230801	180100	339917973	1894	1894	1894	1894	0
143	20230801	180000	339917973	1894	1894	1894	1894	0
144	20230801	175900	339917973	1894	1894	1894	1894	0
145	20230801	175800	339917973	1894	1894	1894	1894	0
146	20230801	175700	339917973	1894	1894	1894	1894	0
147	20230801	175600	339917973	1894	1894	1894	1894	0
148	20230801	175500	339917973	1894	1894	1894	1894	0
149	20230801	175400	339917973	1894	1894	1894	1894	0
150	20230801	175300	339917973	1894	1894	1894	1894	0
151	20230801	175200	339917973	1894	1894	1894	1894	0
152	20230801	175100	339917973	1894	1894	1894	1894	1722
153	20230801	175000	339917973	1894	1894	1894	1894	0
154	20230801	174900	339917973	1894	1894	1894	1894	0
155	20230801	174800	339917973	1894	1894	1894	1894	0
156	20230801	174700	339917973	1894	1894	1894	1894	0
157	20230801	174600	339917973	1894	1894	1894	1894	0
158	20230801	174500	339917973	1894	1894	1894	1894	0
159	20230801	174400	339917973	1894	1894	1894	1894	0
160	20230801	174300	339917973	1894	1894	1894	1894	0
161	20230801	174200	339917973	1894	1894	1894	1894	0
162	20230801	174100	339917973	1894	1894	1894	1894	0
163	20230801	174000	339917973	1894	1894	1894	1894	0
164	20230801	173900	339917973	1894	1894	1894	1894	0
165	20230801	173800	339917973	1894	1894	1894	1894	0
166	20230801	173700	339917973	1894	1894	1894	1894	0
167	20230801	173600	339917973	1894	1894	1894	1894	0
168	20230801	173500	339917973	1894	1894	1894	1894	0
169	20230801	173400	339917973	1894	1894	1894	1894	0
170	20230801	173300	339917973	1894	1894	1894	1894	0
171	20230801	173200	339917973	1894	1894	1894	1894	0
172	20230801	173100	339917973	1894	1894	1894	1894	0
173	20230801	173000	339917973	1894	1894	1894	1894	0
174	20230801	172900	339917973	1894	1894	1894	1894	0
175	20230801	172800	339917973	1894	1894	1894	1894	0
176	20230801	172700	339917973	1894	1894	1894	1894	0
177	20230801	172600	339917973	1894	1894	1894	1894	0
178	20230801	172500	339917973	1894	1894	1894	1894	0
179	20230801	172400	339917973	1894	1894	1894	1894	0
180	20230801	172300	339917973	1894	1894	1894	1894	0
181	20230801	172200	339917973	1894	1894	1894	1894	0
182	20230801	172100	339917973	1894	1894	1894	1894	1722
183	20230801	172000	339917973	1894	1894	1894	1894	0
184	20230801	171900	339917973	1894	1894	1894	1894	0
185	20230801	171800	339917973	1894	1894	1894	1894	0
186	20230801	171700	339917973	1894	1894	1894	1894	0
187	20230801	171600	339917973	1894	1894	1894	1894	0
188	20230801	171500	339917973	1894	1894	1894	1894	0
189	20230801	171400	339917973	1894	1894	1894	1894	0
190	20230801	171300	339917973	1894	1894	1894	1894	0
191	20230801	171200	339917973	1894	1894	1894	1894	0
192	20230801	171100	339917973	1894	1894	1894	1894	0
193	20230801	171000	339917973	1894	1894	1894	1894	0
194	20230801	170900	339917973	1894	1894	1894	1894	0
195	20230801	170800	339917973	1894	1894	1894	1894	0
196	20230801	170700	339917973	1894	1894	1894	1894	0
197	20230801	170600	339917973	1894	1894	1894	1894	0
198	20230801	170500	339917973	1894	1894	1894	1894	0
199	20230801	170400	339917973	1894	1894	1894	1894	0
200	20230801	170300	339917973	1894	1894	1894	1894	0
201	20230801	170200	339917973	1894	1894	1894	1894	0
202	20230801	170100	339917973	1894	1894	1894	1894	0
203	20230801	170000	339917973	1894	1894	1894	1894	0
204	20230801	165900	339917973	1894	1894	1894	1894	0
205	20230801	165800	339917973	1894	1894	1894	1894	0
206	20230801	165700	339917973	1894	1894	1894	1894	0
207	20230801	165600	339917973	1894	1894	1894	1894	0
208	20230801	165500	339917973	1894	1894	1894	1894	0
209	20230801	165400	339917973	1894	1894	1894	1894	0
210	20230801	165300	339917973	1894	1894	1894	1894	0
211	20230801	165200	339917973	1894	1894	1894	1894	0
212	20230801	165100	339917973	1894	1894	1894	1894	1722
213	20230801	165000	339917973	1894	1894	1894	1894	0
214	20230801	164900	339917973	1894	1894	1894	1894	0
215	20230801	164800	339917973	1894	1894	1894	1894	0
216	20230801	164700	339917973	1894	1894	1894	1894	0
217	20230801	164600	339917973	1894	1894	1894	1894	0
218	20230801	164500	339917973	1894	1894	1894	1894	0
219	20230801	164400	339917973	1894	1894	1894	1894	0
220	20230801	164300	339917973	1894	1894	1894	1894	0
221	20230801	164200	339917973	1894	1894	1894	1894	0
222	20230801	164100	339917973	1894	1894	1894	1894	0
223	20230801	164000	339917973	1894	1894	1894	1894	0
224	20230801	163900	339917973	1894	1894	1894	1894	0
225	20230801	163800	339917973	1894	1894	1894	1894	0
226	20230801	163700	339917973	1894	1894	1894	1894	0
227	20230801	163600	339917973	1894	1894	1894	1894	0
228	20230801	163500	339917973	1894	1894	1894	1894	0
229	20230801	163400	339917973	1894	1894	1894	1894	0
230	20230801	163300	339917973	1894	1894	1894	1894	0
231	20230801	163200	339917973	1894	1894	1894	1894	0
232	20230801	163100	339917973	1894	1894	1894	1894	0
233	20230801	163000	339917973	1894	1894	1894	1894	0
234	20230801	162900	339917973	1894	1894	1894	1894	0
235	20230801	162800	339917973	1894	1894	1894	1894	0
236	20230801	162700	339917973	1894	1894	1894	1894	0
237	20230801	162600	339917973	1894	1894	1894	1894	0
238	20230801	162500	339917973	1894	1894	1894	1894	0
239	20230801	162400	339917973	1894	1894	1894	1894	0
240	20230801	162300	339917973	1894	1894	1894	1894	0
241	20230801	162200	339917973	1894	1894	1894	1894	0
242	20230801	162100	339917973	1894	1894	1894	1894	1722
243	20230801	162000	339917973	1894	1894	1894	1894	0
244	20230801	161900	339917973	1894	1894	1894	1894	0
245	20230801	161800	339917973	1894	1894	1894	1894	0
246	20230801	161700	339917973	1894	1894	1894	1894	0
247	20230801	161600	339917973	1894	1894	1894	1894	0
248	20230801	161500	339917973	1894	1894	1894	1894	0
249	20230801	161400	339917973	1894	1894	1894	1894	0
250	20230801	161300	339917973	1894	1894	1894	1894	0
251	20230801	161200	339917973	1894	1894	1894	1894	0
252	20230801	161100	339917973	1894	1894	1894	1894	0
253	20230801	161000	339917973	1894	1894	1894	1894	0
254	20230801	160900	339917973	1894	1894	1894	1894	0
255	20230801	160800	339917973	1894	1894	1894	1894	0
256	20230801	160700	339917973	1894	1894	1894	1894	0
257	20230801	160600	339917973	1894	1894	1894	1894	0
258	20230801	160500	339917973	1894	1894	1894	1894	0
259	20230801	160400	339917973	1894	1894	1894	1894	0
260	20230801	160300	339917973	1894	1894	1894	1894	0
261	20230801	160200	339917973	1894	1894	1894	1894	0
262	20230801	160100	339917973	1894	1894	1894	1894	0
263	20230801	160000	339917973	1894	1894	1894	1894	0
264	20230801	155900	339917973	1894	1894	1894	1894	0
265	20230801	155800	339917973	1894	1894	1894	1894	0
266	20230801	155700	339917973	1894	1894	1894	1894	0
267	20230801	155600	339917973	1894	1894	1894	1894	0
268	20230801	155500	339917973	1894	1894	1894	1894	0
269	20230801	155400	339917973	1894	1894	1894	1894	0
270	20230801	155300	339917973	1894	1894	1894	1894	0
271	20230801	155200	339917973	1894	1894	1894	1894	0
272	20230801	155100	339917973	1894	1894	1894	1894	1722
273	20230801	155000	339917973	1894	1894	1894	1894	0
274	20230801	154900	339917973	1894	1894	1894	1894	0
275	20230801	154800	339917973	1894	1894	1894	1894	0
276	20230801	154700	339917973	1894	1894	1894	1894	0
277	20230801	154600	339917973	1894	1894	1894	1894	0
278	20230801	154500	339917973	1894	1894	1894	1894	0
279	20230801	154400	339917973	1894	1894	1894	1894	0
280	20230801	154300	339917973	1894	1894	1894	1894	0
281	20230801	154200	339917973	1894	1894	1894	1894	0
282	20230801	154100	339917973	1894	1894	1894	1894	0
283	20230801	154000	339917973	1894	1894	1894	1894	0
284	20230801	153900	339917973	1894	1894	1894	1894	0
285	20230801	153800	339917973	1894	1894	1894	1894	0
286	20230801	153700	339917973	1894	1894	1894	1894	0
287	20230801	153600	339917973	1894	1894	1894	1894	0
288	20230801	153500	339917973	1894	1894	1894	1894	0
289	20230801	153400	339917973	1894	1894	1894	1894	0
290	20230801	153300	339917973	1894	1894	1894	1894	0
291	20230801	153200	339917973	1894	1894	1894	1894	0
292	20230801	153100	339917973	1894	1894	1894	1894	0
293	20230801	153000	339917973	1894	1894	1894	1894	1722
294	20230801	152900	336656505	1894	1894	1894	1894	0
295	20230801	152800	336656505	1894	1894	1894	1894	0
296	20230801	152700	336656505	1894	1894	1894	1894	0
297	20230801	152600	336656505	1894	1894	1894	1894	0
298	20230801	152500	336656505	1894	1894	1894	1894	0
299	20230801	152400	336656505	1894	1894	1894	1894	0
300	20230801	152300	336656505	1894	1894	1894	1894	0
301	20230801	152200	336656505	1894	1894	1894	1894	0
302	20230801	152100	336656505	1894	1894	1894	1894	0
303	20230801	152000	336656505	1894	1894	1894	1894	0
304	20230801	151900	336656505	1894	1894	1894	1894	0
305	20230801	151800	336656505	1894	1894	1894	1894	0
306	20230801	151700	336656505	1894	1894	1894	1894	7
307	20230801	151600	336643247	1890	1897	1897	1890	1476
308	20230801	151500	333852742	1891	1891	1891	1891	0
309	20230801	151400	333852742	1891	1897	1897	1891	1669
310	20230801	151300	330695085	1897	1894	1897	1894	200
311	20230801	151200	330315688	1898	1894	1898	1891	1952
312	20230801	151100	326622505	1894	1895	1895	1894	928
313	20230801	151000	324864773	1894	1893	1894	1893	804
314	20230801	150900	323341998	1893	1893	1893	1893	0
315	20230801	150800	323341998	1893	1892	1893	1892	4514
316	20230801	150700	314797623	1890	1890	1890	1890	0
317	20230801	150600	314797623	1890	1891	1891	1890	1700
318	20230801	150500	311584309	1891	1891	1891	1891	400
319	20230801	150400	310827909	1890	1890	1890	1890	0
320	20230801	150300	310827909	1890	1890	1890	1890	295
321	20230801	150200	310270359	1890	1890	1890	1890	0
322	20230801	150100	310270359	1890	1890	1890	1890	0
323	20230801	150000	310270359	1890	1890	1890	1890	0
324	20230801	145900	310270359	1890	1890	1890	1890	5
325	20230801	145800	310260909	1891	1891	1891	1891	1443
326	20230801	145700	307532196	1891	1891	1891	1891	5
327	20230801	145600	307522741	1891	1891	1891	1891	30
328	20230801	145500	307466011	1887	1890	1890	1887	126
329	20230801	145400	307228211	1887	1887	1887	1887	0
330	20230801	145300	307228211	1887	1887	1887	1887	0
331	20230801	145200	307228211	1887	1887	1887	1887	0
332	20230801	145100	307228211	1887	1887	1887	1887	0
333	20230801	145000	307228211	1887	1888	1888	1887	1000
334	20230801	144900	305340625	1888	1889	1889	1888	1900
335	20230801	144800	301753389	1889	1889	1889	1889	0
336	20230801	144700	301753389	1889	1889	1889	1889	0
337	20230801	144600	301753389	1889	1889	1889	1889	0
338	20230801	144500	301753389	1889	1889	1889	1889	0
339	20230801	144400	301753389	1889	1889	1889	1889	79
340	20230801	144300	301604158	1889	1889	1889	1889	0
341	20230801	144200	301604158	1889	1889	1889	1889	100
342	20230801	144100	301415258	1889	1889	1889	1889	3
343	20230801	144000	301409591	1888	1891	1891	1888	2760
344	20230801	143900	296195782	1891	1891	1891	1891	30
345	20230801	143800	296139052	1891	1891	1891	1891	46
346	20230801	143700	296052066	1891	1893	1893	1891	55
347	20230801	143600	295947961	1890	1890	1890	1890	3
348	20230801	143500	295942291	1889	1889	1889	1889	3
349	20230801	143400	295936624	1889	1890	1893	1889	1115
350	20230801	143300	293829334	1890	1890	1890	1890	0
351	20230801	143200	293829334	1890	1890	1890	1890	46
352	20230801	143100	293742394	1891	1891	1891	1891	0
353	20230801	143000	293742394	1891	1891	1891	1891	3
354	20230801	142900	293736721	1892	1892	1892	1892	3
355	20230801	142800	293731045	1893	1893	1893	1893	96
356	20230801	142700	293549317	1893	1893	1893	1893	0
357	20230801	142600	293549317	1893	1893	1893	1893	9
358	20230801	142500	293532280	1893	1893	1893	1893	0
359	20230801	142400	293532280	1893	1893	1893	1893	2
360	20230801	142300	293528494	1893	1893	1893	1893	0
361	20230801	142200	293528494	1893	1893	1893	1893	292
362	20230801	142100	292975738	1894	1894	1894	1894	1000
363	20230801	142000	291081738	1894	1894	1894	1894	0
364	20230801	141900	291081738	1894	1894	1894	1894	915
365	20230801	141800	289348728	1894	1894	1894	1894	0
366	20230801	141700	289348728	1894	1894	1894	1894	0
367	20230801	141600	289348728	1894	1894	1894	1894	0
368	20230801	141500	289348728	1894	1894	1894	1894	152
369	20230801	141400	289060840	1894	1894	1894	1894	0
370	20230801	141300	289060840	1894	1894	1894	1894	0
371	20230801	141200	289060840	1894	1894	1894	1894	1
372	20230801	141100	289058946	1894	1894	1894	1894	0
373	20230801	141000	289058946	1894	1894	1894	1894	0
374	20230801	140900	289058946	1894	1889	1894	1889	52
375	20230801	140800	288960463	1895	1889	1895	1889	2
376	20230801	140700	288956679	1885	1885	1885	1885	80
377	20230801	140600	288805879	1885	1885	1885	1885	0
378	20230801	140500	288805879	1885	1885	1885	1885	1
379	20230801	140400	288803994	1885	1885	1885	1885	0
380	20230801	140300	288803994	1885	1885	1885	1885	3846
381	20230801	140200	281554284	1885	1885	1885	1885	4
382	20230801	140100	281546744	1883	1883	1883	1883	878
383	20230801	140000	279893470	1883	1883	1883	1883	57
384	20230801	135900	279786139	1885	1885	1885	1885	0
385	20230801	135800	279786139	1885	1885	1885	1885	1
386	20230801	135700	279784254	1883	1883	1883	1883	0
387	20230801	135600	279784254	1883	1885	1885	1883	519
388	20230801	135500	278805977	1883	1884	1884	1883	2201
389	20230801	135400	274660691	1884	1884	1884	1884	121
390	20230801	135300	274432727	1885	1885	1885	1885	214
391	20230801	135200	274029337	1885	1885	1885	1885	10
392	20230801	135100	274010487	1885	1885	1885	1885	365
393	20230801	135000	273322462	1898	1898	1898	1888	517
394	20230801	134900	272346346	1885	1885	1885	1885	0
395	20230801	134800	272346346	1885	1885	1885	1885	0
396	20230801	134700	272346346	1885	1888	1888	1885	479
397	20230801	134600	271442756	1899	1899	1899	1899	420
398	20230801	134500	270645176	1899	1899	1899	1899	23
399	20230801	134400	270601499	1899	1899	1899	1899	1
400	20230801	134300	270599600	1888	1888	1899	1888	600
401	20230801	134200	269466723	1890	1900	1900	1888	322
402	20230801	134100	268858254	1890	1900	1900	1890	568
403	20230801	134000	267783822	1893	1895	1895	1893	366
404	20230801	133900	267090784	1895	1896	1900	1894	240
405	20230801	133800	266636012	1896	1900	1900	1896	933
406	20230801	133700	264863316	1897	1899	1899	1896	51
407	20230801	133600	264766611	1900	1896	1900	1896	17
408	20230801	133500	264734375	1896	1900	1900	1896	345
409	20230801	133400	264079914	1899	1899	1899	1899	5
410	20230801	133300	264070419	1900	1900	1900	1898	23
411	20230801	133200	264026727	1900	1899	1900	1898	82
412	20230801	133100	263871027	1900	1900	1900	1900	21
413	20230801	133000	263831127	1900	1895	1900	1895	21
414	20230801	132900	263791289	1895	1900	1900	1893	72
415	20230801	132800	263654914	1900	1892	1900	1892	22
416	20230801	132700	263613196	1891	1891	1891	1891	5
417	20230801	132600	263603741	1900	1890	1900	1890	7
418	20230801	132500	263590492	1890	1890	1890	1890	0
419	20230801	132400	263590492	1890	1894	1894	1890	2839
420	20230801	132300	258219266	1894	1894	1894	1894	0
421	20230801	132200	258219266	1894	1894	1894	1894	0
422	20230801	132100	258219266	1894	1894	1894	1894	0
423	20230801	132000	258219266	1894	1897	1897	1894	2407
424	20230801	131900	253658858	1896	1900	1900	1896	14484
425	20230801	131800	226156479	1901	1901	1901	1901	0
426	20230801	131700	226156479	1901	1901	1901	1901	43
427	20230801	131600	226074736	1901	1901	1901	1901	15
428	20230801	131500	226046221	1901	1900	1901	1900	165
429	20230801	131400	225732686	1900	1900	1900	1900	0
430	20230801	131300	225732686	1900	1900	1900	1900	9953
431	20230801	131200	206821986	1901	1901	1901	1901	65
432	20230801	131100	206698421	1901	1901	1901	1901	55
433	20230801	131000	206593866	1901	1901	1901	1901	130
434	20230801	130900	206346736	1901	1901	1901	1901	2
435	20230801	130800	206342934	1901	1901	1901	1901	1360
436	20230801	130700	203757574	1902	1902	1902	1902	5
437	20230801	130600	203748064	1902	1903	1903	1902	3748
438	20230801	130500	196619217	1903	1903	1903	1903	6
439	20230801	130400	196607799	1903	1903	1903	1903	0
440	20230801	130300	196607799	1903	1903	1903	1903	0
441	20230801	130200	196607799	1903	1903	1903	1903	55
442	20230801	130100	196503134	1903	1903	1903	1903	196
443	20230801	130000	196130146	1903	1905	1905	1903	598
444	20230801	125900	194991960	1904	1904	1904	1904	0
445	20230801	125800	194991960	1904	1904	1904	1904	0
446	20230801	125700	194991960	1904	1904	1904	1904	0
447	20230801	125600	194991960	1904	1904	1904	1904	365
448	20230801	125500	194297000	1904	1904	1904	1904	230
449	20230801	125400	193859080	1905	1906	1906	1905	183
450	20230801	125300	193510460	1906	1906	1906	1906	0
451	20230801	125200	193510460	1906	1906	1906	1906	0
452	20230801	125100	193510460	1906	1906	1906	1906	0
453	20230801	125000	193510460	1906	1906	1906	1906	0
454	20230801	124900	193510460	1906	1906	1906	1906	287
455	20230801	124800	192963438	1906	1906	1906	1906	103
456	20230801	124700	192767120	1910	1910	1910	1910	0
457	20230801	124600	192767120	1910	1910	1910	1906	114
458	20230801	124500	192549823	1907	1907	1907	1907	0
459	20230801	124400	192549823	1907	1907	1907	1907	0
460	20230801	124300	192549823	1907	1907	1907	1907	0
461	20230801	124200	192549823	1907	1907	1907	1907	0
462	20230801	124100	192549823	1907	1907	1907	1907	357
463	20230801	124000	191869024	1908	1908	1908	1907	271
464	20230801	123900	191351975	1909	1909	1909	1909	0
465	20230801	123800	191351975	1909	1909	1909	1909	231
466	20230801	123700	190910996	1908	1908	1908	1908	282
467	20230801	123600	190372940	1908	1908	1908	1908	0
468	20230801	123500	190372940	1908	1908	1908	1908	1
469	20230801	123400	190371032	1908	1908	1908	1908	0
470	20230801	123300	190371032	1908	1908	1908	1908	0
471	20230801	123200	190371032	1908	1908	1908	1908	0
472	20230801	123100	190371032	1908	1908	1908	1908	0
473	20230801	123000	190371032	1908	1908	1908	1908	0
474	20230801	122900	190371032	1908	1908	1908	1908	217
475	20230801	122800	189956996	1905	1905	1905	1905	600
476	20230801	122700	188813996	1905	1905	1905	1905	0
477	20230801	122600	188813996	1905	1905	1905	1905	1
478	20230801	122500	188812091	1905	1905	1905	1905	746
479	20230801	122400	187390961	1908	1908	1908	1908	1
480	20230801	122300	187389053	1907	1907	1907	1907	0
481	20230801	122200	187389053	1907	1907	1907	1907	0
482	20230801	122100	187389053	1907	1907	1907	1907	550
483	20230801	122000	186340203	1907	1907	1907	1907	0
484	20230801	121900	186340203	1907	1907	1907	1907	0
485	20230801	121800	186340203	1907	1907	1907	1907	0
486	20230801	121700	186340203	1907	1907	1907	1907	0
487	20230801	121600	186340203	1907	1907	1907	1907	0
488	20230801	121500	186340203	1907	1907	1907	1907	5
489	20230801	121400	186330668	1907	1907	1907	1907	4
490	20230801	121300	186323040	1908	1908	1908	1908	0
491	20230801	121200	186323040	1908	1908	1908	1908	0
492	20230801	121100	186323040	1908	1908	1908	1908	2
493	20230801	121000	186319224	1907	1907	1907	1907	290
494	20230801	120900	185766194	1908	1908	1908	1908	0
495	20230801	120800	185766194	1908	1908	1908	1908	524
496	20230801	120700	184766402	1908	1908	1908	1908	50
497	20230801	120600	184671002	1908	1908	1908	1908	144
498	20230801	120500	184396250	1908	1908	1908	1908	0
499	20230801	120400	184396250	1908	1908	1908	1908	33
500	20230801	120300	184333286	1908	1908	1908	1908	0
501	20230801	120200	184333286	1908	1908	1908	1908	0
502	20230801	120100	184333286	1908	1908	1908	1908	0
503	20230801	120000	184333286	1908	1908	1908	1908	0
504	20230801	115900	184333286	1908	1908	1908	1908	0
505	20230801	115800	184333286	1908	1906	1908	1906	3
506	20230801	115700	184327565	1902	1903	1903	1902	484
507	20230801	115600	183406996	1905	1905	1905	1905	0
508	20230801	115500	183406996	1905	1905	1905	1905	0
509	20230801	115400	183406996	1905	1905	1905	1905	2284
510	20230801	115300	179055976	1905	1905	1905	1905	0
511	20230801	115200	179055976	1905	1905	1905	1905	0
512	20230801	115100	179055976	1905	1905	1905	1905	1
513	20230801	115000	179054071	1902	1902	1902	1902	486
514	20230801	114900	178129699	1905	1905	1905	1905	1
515	20230801	114800	178127794	1903	1903	1904	1903	7
516	20230801	114700	178114472	1903	1903	1903	1903	3
517	20230801	114600	178108763	1903	1902	1903	1902	201
518	20230801	114500	177726460	1905	1905	1905	1905	0
519	20230801	114400	177726460	1905	1905	1905	1905	0
520	20230801	114300	177726460	1905	1905	1905	1905	8
521	20230801	114200	177711220	1905	1905	1905	1905	0
522	20230801	114100	177711220	1905	1905	1905	1905	0
523	20230801	114000	177711220	1905	1905	1905	1905	0
524	20230801	113900	177711220	1905	1905	1905	1905	0
525	20230801	113800	177711220	1905	1905	1905	1905	0
526	20230801	113700	177711220	1905	1905	1905	1905	0
527	20230801	113600	177711220	1905	1905	1905	1905	0
528	20230801	113500	177711220	1905	1905	1905	1905	0
529	20230801	113400	177711220	1905	1905	1905	1905	1
530	20230801	113300	177709315	1905	1905	1905	1905	210
531	20230801	113200	177309265	1900	1901	1901	1900	922
532	20230801	113100	175557462	1905	1905	1905	1905	2
533	20230801	113000	175553652	1905	1905	1905	1905	1
534	20230801	112900	175551747	1900	1900	1900	1900	0
535	20230801	112800	175551747	1900	1900	1900	1900	90
536	20230801	112700	175380747	1904	1904	1904	1904	0
537	20230801	112600	175380747	1904	1907	1907	1900	25743
538	20230801	112500	126445211	1902	1904	1904	1902	3500
539	20230801	112400	119785830	1907	1907	1907	1907	362
540	20230801	112300	119095496	1907	1907	1907	1907	203
541	20230801	112200	118708375	1904	1904	1904	1904	0
542	20230801	112100	118708375	1904	1904	1904	1904	0
543	20230801	112000	118708375	1904	1906	1906	1904	285
544	20230801	111900	118165637	1906	1906	1906	1906	10
545	20230801	111800	118146577	1905	1905	1905	1905	0
546	20230801	111700	118146577	1905	1905	1905	1905	0
547	20230801	111600	118146577	1905	1905	1905	1905	8
548	20230801	111500	118131337	1906	1906	1906	1906	1661
549	20230801	111400	114965471	1906	1905	1906	1905	4686
550	20230801	111300	106038615	1904	1904	1904	1904	0
551	20230801	111200	106038615	1904	1904	1904	1904	0
552	20230801	111100	106038615	1904	1905	1905	1904	20
553	20230801	111000	106000522	1906	1906	1906	1906	0
554	20230801	110900	106000522	1906	1906	1906	1906	83
555	20230801	110800	105842324	1905	1905	1905	1905	0
556	20230801	110700	105842324	1905	1905	1905	1905	205
557	20230801	110600	105451799	1906	1906	1906	1906	5
558	20230801	110500	105442269	1906	1906	1906	1906	0
559	20230801	110400	105442269	1906	1906	1906	1906	1314
560	20230801	110300	102937785	1905	1905	1905	1905	0
561	20230801	110200	102937785	1905	1905	1905	1905	0
562	20230801	110100	102937785	1905	1905	1905	1905	0
563	20230801	110000	102937785	1905	1905	1905	1905	0
564	20230801	105900	102937785	1905	1905	1905	1905	0
565	20230801	105800	102937785	1905	1902	1905	1901	506
566	20230801	105700	101975844	1901	1901	1901	1901	0
567	20230801	105600	101975844	1901	1901	1901	1901	0
568	20230801	105500	101975844	1901	1901	1901	1901	0
569	20230801	105400	101975844	1901	1906	1906	1901	2475
570	20230801	105300	97269778	1907	1907	1907	1907	0
571	20230801	105200	97269778	1907	1907	1907	1907	5
572	20230801	105100	97260243	1907	1907	1907	1907	2
573	20230801	105000	97256429	1900	1905	1905	1900	10000
574	20230801	104900	78234967	1906	1906	1906	1906	3000
575	20230801	104800	72516967	1906	1906	1906	1906	3
576	20230801	104700	72511249	1906	1906	1906	1906	5
577	20230801	104600	72501719	1906	1906	1906	1906	1
578	20230801	104500	72499813	1905	1906	1906	1905	9
579	20230801	104400	72482660	1906	1906	1906	1906	6
580	20230801	104300	72471224	1906	1906	1906	1906	13
581	20230801	104200	72446446	1906	1905	1906	1905	12
582	20230801	104100	72423582	1906	1906	1907	1906	7
583	20230801	104000	72410239	1907	1906	1907	1901	1601
584	20230801	103900	69366329	1906	1906	1906	1906	0
585	20230801	103800	69366329	1906	1906	1906	1906	0
586	20230801	103700	69366329	1906	1906	1906	1906	108
587	20230801	103600	69160481	1906	1906	1906	1906	100
588	20230801	103500	68969881	1906	1906	1906	1906	0
589	20230801	103400	68969881	1906	1906	1906	1906	58
590	20230801	103300	68859333	1905	1904	1905	1901	504
591	20230801	103200	67901201	1901	1906	1906	1901	3847
592	20230801	103100	60584218	1903	1905	1905	1903	2000
593	20230801	103000	56775966	1906	1906	1906	1906	0
594	20230801	102900	56775966	1906	1906	1906	1906	0
595	20230801	102800	56775966	1906	1906	1906	1906	0
596	20230801	102700	56775966	1906	1906	1906	1906	23
597	20230801	102600	56732128	1906	1905	1906	1904	2025
598	20230801	102500	52876241	1911	1911	1911	1911	0
599	20230801	102400	52876241	1911	1911	1911	1911	0
600	20230801	102300	52876241	1911	1911	1911	1911	0
601	20230801	102200	52876241	1911	1911	1911	1911	0
602	20230801	102100	52876241	1911	1911	1911	1911	123
603	20230801	102000	52641188	1914	1914	1914	1914	2
604	20230801	101900	52637360	1914	1914	1914	1914	0
605	20230801	101800	52637360	1914	1914	1914	1914	101
606	20230801	101700	52444046	1914	1914	1914	1914	1
607	20230801	101600	52442132	1906	1910	1910	1904	1160
608	20230801	101500	50232642	1911	1911	1911	1911	76
609	20230801	101400	50087406	1911	1911	1911	1911	1
610	20230801	101300	50085495	1915	1915	1915	1915	0
611	20230801	101200	50085495	1915	1915	1915	1915	0
612	20230801	101100	50085495	1915	1915	1915	1915	120
613	20230801	101000	49855695	1915	1913	1915	1913	300
614	20230801	100900	49281225	1915	1915	1915	1915	0
615	20230801	100800	49281225	1915	1915	1915	1915	0
616	20230801	100700	49281225	1915	1915	1915	1915	0
617	20230801	100600	49281225	1915	1915	1915	1915	0
618	20230801	100500	49281225	1915	1914	1915	1910	1868
619	20230801	100400	45707977	1915	1915	1915	1915	0
620	20230801	100300	45707977	1915	1915	1915	1915	0
621	20230801	100200	45707977	1915	1915	1915	1915	50
622	20230801	100100	45612227	1915	1915	1915	1915	404
623	20230801	100000	44838567	1916	1916	1916	1916	0
624	20230801	095900	44838567	1916	1916	1916	1916	57
625	20230801	095800	44729355	1916	1916	1916	1916	1
626	20230801	095700	44727439	1915	1915	1915	1915	290
627	20230801	095600	44172089	1915	1915	1915	1915	261
628	20230801	095500	43672274	1915	1914	1915	1914	66
629	20230801	095400	43545894	1905	1914	1915	1905	7149
630	20230801	095300	29921137	1907	1907	1907	1907	50
631	20230801	095200	29825787	1907	1907	1907	1907	0
632	20230801	095100	29825787	1907	1907	1907	1907	0
633	20230801	095000	29825787	1907	1907	1907	1907	33
634	20230801	094900	29762856	1914	1914	1914	1914	0
635	20230801	094800	29762856	1914	1914	1914	1914	1
636	20230801	094700	29760942	1914	1914	1914	1914	0
637	20230801	094600	29760942	1914	1914	1914	1914	0
638	20230801	094500	29760942	1914	1914	1914	1914	1
639	20230801	094400	29759028	1907	1907	1907	1907	0
640	20230801	094300	29759028	1907	1911	1911	1907	67
641	20230801	094200	29631255	1914	1914	1914	1914	1
642	20230801	094100	29629341	1914	1914	1914	1914	8
643	20230801	094000	29614029	1914	1911	1914	1911	5
644	20230801	093900	29604462	1914	1914	1914	1914	0
645	20230801	093800	29604462	1914	1914	1915	1914	503
646	20230801	093700	28641719	1914	1914	1914	1914	1
647	20230801	093600	28639805	1914	1914	1914	1914	6
648	20230801	093500	28628321	1909	1914	1914	1909	337
649	20230801	093400	27983323	1914	1914	1914	1914	500
650	20230801	093300	27026323	1910	1910	1910	1910	899
651	20230801	093200	25309233	1910	1911	1915	1910	408
652	20230801	093100	24529143	1910	1911	1911	1910	250
653	20230801	093000	24051507	1916	1916	1916	1916	0
654	20230801	092900	24051507	1916	1916	1916	1916	0
655	20230801	092800	24051507	1916	1916	1916	1916	0
656	20230801	092700	24051507	1916	1916	1916	1916	157
657	20230801	092600	23750695	1916	1916	1916	1916	1
658	20230801	092500	23748779	1916	1916	1916	1916	8
659	20230801	092400	23733451	1916	1916	1916	1916	800
660	20230801	092300	22200651	1916	1916	1916	1916	502
661	20230801	092200	21238819	1916	1916	1916	1916	411
662	20230801	092100	20451343	1916	1915	1916	1915	31
663	20230801	092000	20391968	1914	1912	1914	1912	4227
664	20230801	091900	12307103	1912	1912	1912	1912	0
665	20230801	091800	12307103	1912	1911	1912	1911	19
666	20230801	091700	12270779	1912	1904	1912	1902	1385
667	20230801	091600	9633989	1904	1904	1904	1904	154
668	20230801	091500	9340773	1903	1904	1904	1902	825
669	20230801	091400	7770868	1903	1904	1904	1903	82
670	20230801	091300	7614767	1904	1904	1904	1904	842
671	20230801	091200	6011599	1904	1907	1907	1904	1154
672	20230801	091100	3813427	1905	1905	1905	1905	0
673	20230801	091000	3813427	1905	1907	1907	1905	1060
674	20230801	090900	1793174	1907	1908	1908	1907	10
675	20230801	090800	1774099	1907	1907	1907	1907	5
676	20230801	090700	1764564	1907	1907	1907	1907	0
677	20230801	090600	1764564	1907	1908	1908	1907	23
678	20230801	090500	1720697	1913	1914	1914	1913	81
679	20230801	090400	1565697	1914	1914	1914	1914	200
680	20230801	090300	1182897	1914	1914	1914	1914	28
681	20230801	090200	1129305	1916	1914	1916	1914	566
682	20230801	090100	45936	1914	1914	1914	1914	1
683	20230801	090000	44022	1914	1914	1914	1914	23