KissMeData/013520/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	185400	194521328	1892	1892	1892	1892	2070
3	20230801	185300	194521328	1892	1892	1892	1892	0
4	20230801	185200	194521328	1892	1892	1892	1892	0
5	20230801	185100	194521328	1892	1892	1892	1892	0
6	20230801	185000	194521328	1892	1892	1892	1892	0
7	20230801	184900	194521328	1892	1892	1892	1892	0
8	20230801	184800	194521328	1892	1892	1892	1892	0
9	20230801	184700	194521328	1892	1892	1892	1892	0
10	20230801	184600	194521328	1892	1892	1892	1892	0
11	20230801	184500	194521328	1892	1892	1892	1892	0
12	20230801	184400	194521328	1892	1892	1892	1892	0
13	20230801	184300	194521328	1892	1892	1892	1892	0
14	20230801	184200	194521328	1892	1892	1892	1892	0
15	20230801	184100	194521328	1892	1892	1892	1892	0
16	20230801	184000	194521328	1892	1892	1892	1892	0
17	20230801	183900	194521328	1892	1892	1892	1892	0
18	20230801	183800	194521328	1892	1892	1892	1892	0
19	20230801	183700	194521328	1892	1892	1892	1892	0
20	20230801	183600	194521328	1892	1892	1892	1892	0
21	20230801	183500	194521328	1892	1892	1892	1892	0
22	20230801	183400	194521328	1892	1892	1892	1892	0
23	20230801	183300	194521328	1892	1892	1892	1892	0
24	20230801	183200	194521328	1892	1892	1892	1892	0
25	20230801	183100	194521328	1892	1892	1892	1892	0
26	20230801	183000	194521328	1892	1892	1892	1892	0
27	20230801	182900	194521328	1892	1892	1892	1892	0
28	20230801	182800	194521328	1892	1892	1892	1892	0
29	20230801	182700	194521328	1892	1892	1892	1892	0
30	20230801	182600	194521328	1892	1892	1892	1892	0
31	20230801	182500	194521328	1892	1892	1892	1892	0
32	20230801	182400	194521328	1892	1892	1892	1892	2070
33	20230801	182300	194521328	1892	1892	1892	1892	0
34	20230801	182200	194521328	1892	1892	1892	1892	0
35	20230801	182100	194521328	1892	1892	1892	1892	0
36	20230801	182000	194521328	1892	1892	1892	1892	0
37	20230801	181900	194521328	1892	1892	1892	1892	0
38	20230801	181800	194521328	1892	1892	1892	1892	0
39	20230801	181700	194521328	1892	1892	1892	1892	0
40	20230801	181600	194521328	1892	1892	1892	1892	0
41	20230801	181500	194521328	1892	1892	1892	1892	0
42	20230801	181400	194521328	1892	1892	1892	1892	0
43	20230801	181300	194521328	1892	1892	1892	1892	0
44	20230801	181200	194521328	1892	1892	1892	1892	0
45	20230801	181100	194521328	1892	1892	1892	1892	0
46	20230801	181000	194521328	1892	1892	1892	1892	0
47	20230801	180900	194521328	1892	1892	1892	1892	0
48	20230801	180800	194521328	1892	1892	1892	1892	0
49	20230801	180700	194521328	1892	1892	1892	1892	0
50	20230801	180600	194521328	1892	1892	1892	1892	0
51	20230801	180500	194521328	1892	1892	1892	1892	0
52	20230801	180400	194521328	1892	1892	1892	1892	0
53	20230801	180300	194521328	1892	1892	1892	1892	0
54	20230801	180200	194521328	1892	1892	1892	1892	0
55	20230801	180100	194521328	1892	1892	1892	1892	0
56	20230801	180000	194521328	1892	1892	1892	1892	0
57	20230801	175900	194521328	1892	1892	1892	1892	0
58	20230801	175800	194521328	1892	1892	1892	1892	0
59	20230801	175700	194521328	1892	1892	1892	1892	0
60	20230801	175600	194521328	1892	1892	1892	1892	0
61	20230801	175500	194521328	1892	1892	1892	1892	0
62	20230801	175400	194521328	1892	1892	1892	1892	2070
63	20230801	175300	194521328	1892	1892	1892	1892	0
64	20230801	175200	194521328	1892	1892	1892	1892	0
65	20230801	175100	194521328	1892	1892	1892	1892	0
66	20230801	175000	194521328	1892	1892	1892	1892	0
67	20230801	174900	194521328	1892	1892	1892	1892	0
68	20230801	174800	194521328	1892	1892	1892	1892	0
69	20230801	174700	194521328	1892	1892	1892	1892	0
70	20230801	174600	194521328	1892	1892	1892	1892	0
71	20230801	174500	194521328	1892	1892	1892	1892	0
72	20230801	174400	194521328	1892	1892	1892	1892	0
73	20230801	174300	194521328	1892	1892	1892	1892	0
74	20230801	174200	194521328	1892	1892	1892	1892	0
75	20230801	174100	194521328	1892	1892	1892	1892	0
76	20230801	174000	194521328	1892	1892	1892	1892	0
77	20230801	173900	194521328	1892	1892	1892	1892	0
78	20230801	173800	194521328	1892	1892	1892	1892	0
79	20230801	173700	194521328	1892	1892	1892	1892	0
80	20230801	173600	194521328	1892	1892	1892	1892	0
81	20230801	173500	194521328	1892	1892	1892	1892	0
82	20230801	173400	194521328	1892	1892	1892	1892	0
83	20230801	173300	194521328	1892	1892	1892	1892	0
84	20230801	173200	194521328	1892	1892	1892	1892	0
85	20230801	173100	194521328	1892	1892	1892	1892	0
86	20230801	173000	194521328	1892	1892	1892	1892	0
87	20230801	172900	194521328	1892	1892	1892	1892	0
88	20230801	172800	194521328	1892	1892	1892	1892	0
89	20230801	172700	194521328	1892	1892	1892	1892	0
90	20230801	172600	194521328	1892	1892	1892	1892	0
91	20230801	172500	194521328	1892	1892	1892	1892	0
92	20230801	172400	194521328	1892	1892	1892	1892	2070
93	20230801	172300	194521328	1892	1892	1892	1892	0
94	20230801	172200	194521328	1892	1892	1892	1892	0
95	20230801	172100	194521328	1892	1892	1892	1892	0
96	20230801	172000	194521328	1892	1892	1892	1892	0
97	20230801	171900	194521328	1892	1892	1892	1892	0
98	20230801	171800	194521328	1892	1892	1892	1892	0
99	20230801	171700	194521328	1892	1892	1892	1892	0
100	20230801	171600	194521328	1892	1892	1892	1892	0
101	20230801	171500	194521328	1892	1892	1892	1892	0
102	20230801	171400	194521328	1892	1892	1892	1892	0
103	20230801	171300	194521328	1892	1892	1892	1892	0
104	20230801	171200	194521328	1892	1892	1892	1892	0
105	20230801	171100	194521328	1892	1892	1892	1892	0
106	20230801	171000	194521328	1892	1892	1892	1892	0
107	20230801	170900	194521328	1892	1892	1892	1892	0
108	20230801	170800	194521328	1892	1892	1892	1892	0
109	20230801	170700	194521328	1892	1892	1892	1892	0
110	20230801	170600	194521328	1892	1892	1892	1892	0
111	20230801	170500	194521328	1892	1892	1892	1892	0
112	20230801	170400	194521328	1892	1892	1892	1892	0
113	20230801	170300	194521328	1892	1892	1892	1892	0
114	20230801	170200	194521328	1892	1892	1892	1892	0
115	20230801	170100	194521328	1892	1892	1892	1892	0
116	20230801	170000	194521328	1892	1892	1892	1892	0
117	20230801	165900	194521328	1892	1892	1892	1892	0
118	20230801	165800	194521328	1892	1892	1892	1892	0
119	20230801	165700	194521328	1892	1892	1892	1892	0
120	20230801	165600	194521328	1892	1892	1892	1892	0
121	20230801	165500	194521328	1892	1892	1892	1892	0
122	20230801	165400	194521328	1892	1892	1892	1892	2070
123	20230801	165300	194521328	1892	1892	1892	1892	0
124	20230801	165200	194521328	1892	1892	1892	1892	0
125	20230801	165100	194521328	1892	1892	1892	1892	0
126	20230801	165000	194521328	1892	1892	1892	1892	0
127	20230801	164900	194521328	1892	1892	1892	1892	0
128	20230801	164800	194521328	1892	1892	1892	1892	0
129	20230801	164700	194521328	1892	1892	1892	1892	0
130	20230801	164600	194521328	1892	1892	1892	1892	0
131	20230801	164500	194521328	1892	1892	1892	1892	0
132	20230801	164400	194521328	1892	1892	1892	1892	0
133	20230801	164300	194521328	1892	1892	1892	1892	0
134	20230801	164200	194521328	1892	1892	1892	1892	0
135	20230801	164100	194521328	1892	1892	1892	1892	0
136	20230801	164000	194521328	1892	1892	1892	1892	0
137	20230801	163900	194521328	1892	1892	1892	1892	0
138	20230801	163800	194521328	1892	1892	1892	1892	0
139	20230801	163700	194521328	1892	1892	1892	1892	0
140	20230801	163600	194521328	1892	1892	1892	1892	0
141	20230801	163500	194521328	1892	1892	1892	1892	0
142	20230801	163400	194521328	1892	1892	1892	1892	0
143	20230801	163300	194521328	1892	1892	1892	1892	0
144	20230801	163200	194521328	1892	1892	1892	1892	0
145	20230801	163100	194521328	1892	1892	1892	1892	0
146	20230801	163000	194521328	1892	1892	1892	1892	0
147	20230801	162900	194521328	1892	1892	1892	1892	0
148	20230801	162800	194521328	1892	1892	1892	1892	0
149	20230801	162700	194521328	1892	1892	1892	1892	0
150	20230801	162600	194521328	1892	1892	1892	1892	0
151	20230801	162500	194521328	1892	1892	1892	1892	0
152	20230801	162400	194521328	1892	1892	1892	1892	2070
153	20230801	162300	194521328	1892	1892	1892	1892	0
154	20230801	162200	194521328	1892	1892	1892	1892	0
155	20230801	162100	194521328	1892	1892	1892	1892	0
156	20230801	162000	194521328	1892	1892	1892	1892	0
157	20230801	161900	194521328	1892	1892	1892	1892	0
158	20230801	161800	194521328	1892	1892	1892	1892	0
159	20230801	161700	194521328	1892	1892	1892	1892	0
160	20230801	161600	194521328	1892	1892	1892	1892	0
161	20230801	161500	194521328	1892	1892	1892	1892	0
162	20230801	161400	194521328	1892	1892	1892	1892	0
163	20230801	161300	194521328	1892	1892	1892	1892	0
164	20230801	161200	194521328	1892	1892	1892	1892	0
165	20230801	161100	194521328	1892	1892	1892	1892	0
166	20230801	161000	194521328	1892	1892	1892	1892	0
167	20230801	160900	194521328	1892	1892	1892	1892	0
168	20230801	160800	194521328	1892	1892	1892	1892	0
169	20230801	160700	194521328	1892	1892	1892	1892	0
170	20230801	160600	194521328	1892	1892	1892	1892	0
171	20230801	160500	194521328	1892	1892	1892	1892	0
172	20230801	160400	194521328	1892	1892	1892	1892	0
173	20230801	160300	194521328	1892	1892	1892	1892	0
174	20230801	160200	194521328	1892	1892	1892	1892	0
175	20230801	160100	194521328	1892	1892	1892	1892	0
176	20230801	160000	194521328	1892	1892	1892	1892	0
177	20230801	155900	194521328	1892	1892	1892	1892	0
178	20230801	155800	194521328	1892	1892	1892	1892	0
179	20230801	155700	194521328	1892	1892	1892	1892	0
180	20230801	155600	194521328	1892	1892	1892	1892	0
181	20230801	155500	194521328	1892	1892	1892	1892	0
182	20230801	155400	194521328	1892	1892	1892	1892	2070
183	20230801	155300	194521328	1892	1892	1892	1892	0
184	20230801	155200	194521328	1892	1892	1892	1892	0
185	20230801	155100	194521328	1892	1892	1892	1892	0
186	20230801	155000	194521328	1892	1892	1892	1892	0
187	20230801	154900	194521328	1892	1892	1892	1892	0
188	20230801	154800	194521328	1892	1892	1892	1892	0
189	20230801	154700	194521328	1892	1892	1892	1892	0
190	20230801	154600	194521328	1892	1892	1892	1892	0
191	20230801	154500	194521328	1892	1892	1892	1892	0
192	20230801	154400	194521328	1892	1892	1892	1892	0
193	20230801	154300	194521328	1892	1892	1892	1892	0
194	20230801	154200	194521328	1892	1892	1892	1892	0
195	20230801	154100	194521328	1892	1892	1892	1892	0
196	20230801	154000	194521328	1892	1892	1892	1892	0
197	20230801	153900	194521328	1892	1892	1892	1892	0
198	20230801	153800	194521328	1892	1892	1892	1892	0
199	20230801	153700	194521328	1892	1892	1892	1892	0
200	20230801	153600	194521328	1892	1892	1892	1892	0
201	20230801	153500	194521328	1892	1892	1892	1892	0
202	20230801	153400	194521328	1892	1892	1892	1892	0
203	20230801	153300	194521328	1892	1892	1892	1892	0
204	20230801	153200	194521328	1892	1892	1892	1892	0
205	20230801	153100	194521328	1892	1892	1892	1892	0
206	20230801	153000	194521328	1892	1892	1892	1892	2070
207	20230801	152900	190604888	1893	1893	1893	1893	0
208	20230801	152800	190604888	1893	1893	1893	1893	0
209	20230801	152700	190604888	1893	1893	1893	1893	0
210	20230801	152600	190604888	1893	1893	1893	1893	0
211	20230801	152500	190604888	1893	1893	1893	1893	0
212	20230801	152400	190604888	1893	1893	1893	1893	0
213	20230801	152300	190604888	1893	1893	1893	1893	0
214	20230801	152200	190604888	1893	1893	1893	1893	0
215	20230801	152100	190604888	1893	1893	1893	1893	0
216	20230801	152000	190604888	1893	1893	1893	1893	0
217	20230801	151900	190604888	1893	1893	1893	1893	56
218	20230801	151800	190498880	1895	1895	1895	1895	0
219	20230801	151700	190498880	1895	1883	1896	1882	379
220	20230801	151600	189785316	1897	1898	1898	1897	7
221	20230801	151500	189772034	1898	1886	1898	1878	6023
222	20230801	151400	178365730	1886	1886	1886	1886	7
223	20230801	151300	178352528	1886	1886	1886	1886	7
224	20230801	151200	178339326	1886	1886	1886	1886	8
225	20230801	151100	178324238	1886	1886	1886	1886	7
226	20230801	151000	178311036	1887	1887	1887	1887	32
227	20230801	150900	178250652	1888	1887	1888	1887	21
228	20230801	150800	178211014	1888	1870	1888	1870	2500
229	20230801	150700	173504035	1869	1869	1869	1869	16
230	20230801	150600	173474131	1869	1869	1869	1869	0
231	20230801	150500	173474131	1869	1869	1869	1869	100
232	20230801	150400	173287231	1870	1870	1870	1870	12
233	20230801	150300	173264791	1870	1870	1870	1870	843
234	20230801	150200	171688381	1870	1870	1870	1870	30
235	20230801	150100	171632281	1882	1882	1882	1882	0
236	20230801	150000	171632281	1882	1882	1882	1882	0
237	20230801	145900	171632281	1882	1882	1882	1882	0
238	20230801	145800	171632281	1882	1882	1882	1882	4
239	20230801	145700	171624753	1884	1884	1884	1884	0
240	20230801	145600	171624753	1884	1884	1884	1884	0
241	20230801	145500	171624753	1884	1884	1884	1884	0
242	20230801	145400	171624753	1884	1884	1884	1884	0
243	20230801	145300	171624753	1884	1884	1884	1884	0
244	20230801	145200	171624753	1884	1884	1884	1884	0
245	20230801	145100	171624753	1884	1884	1884	1884	0
246	20230801	145000	171624753	1884	1884	1884	1884	0
247	20230801	144900	171624753	1884	1884	1884	1884	0
248	20230801	144800	171624753	1884	1884	1884	1884	0
249	20230801	144700	171624753	1884	1884	1884	1884	0
250	20230801	144600	171624753	1884	1883	1884	1883	15
251	20230801	144500	171596503	1884	1884	1884	1884	0
252	20230801	144400	171596503	1884	1884	1884	1884	0
253	20230801	144300	171596503	1884	1884	1884	1884	0
254	20230801	144200	171596503	1884	1884	1884	1884	0
255	20230801	144100	171596503	1884	1879	1884	1879	1220
256	20230801	144000	169300415	1882	1882	1882	1882	0
257	20230801	143900	169300415	1882	1882	1882	1882	0
258	20230801	143800	169300415	1882	1882	1882	1882	0
259	20230801	143700	169300415	1882	1882	1882	1882	0
260	20230801	143600	169300415	1882	1882	1882	1882	0
261	20230801	143500	169300415	1882	1882	1882	1882	0
262	20230801	143400	169300415	1882	1867	1882	1867	234
263	20230801	143300	168863507	1883	1883	1883	1883	0
264	20230801	143200	168863507	1883	1883	1883	1883	0
265	20230801	143100	168863507	1883	1883	1883	1883	0
266	20230801	143000	168863507	1883	1882	1883	1882	411
267	20230801	142900	168089600	1881	1880	1881	1880	600
268	20230801	142800	166961050	1880	1880	1880	1880	0
269	20230801	142700	166961050	1880	1880	1880	1880	0
270	20230801	142600	166961050	1880	1878	1880	1878	1022
271	20230801	142500	165040108	1861	1861	1861	1861	100
272	20230801	142400	164854008	1880	1880	1880	1880	6
273	20230801	142300	164842728	1880	1880	1880	1880	28
274	20230801	142200	164790088	1879	1875	1880	1875	6242
275	20230801	142100	153065398	1875	1872	1875	1872	1020
276	20230801	142000	151154572	1873	1851	1873	1851	2506
277	20230801	141900	146508697	1851	1851	1851	1851	116
278	20230801	141800	146293981	1851	1851	1851	1851	20
279	20230801	141700	146256961	1846	1851	1851	1846	187
280	20230801	141600	145911438	1847	1847	1847	1847	0
281	20230801	141500	145911438	1847	1849	1851	1847	14
282	20230801	141400	145885546	1848	1848	1848	1848	0
283	20230801	141300	145885546	1848	1847	1848	1847	412
284	20230801	141200	145124176	1846	1846	1846	1846	152
285	20230801	141100	144843584	1846	1846	1846	1846	54
286	20230801	141000	144743900	1845	1845	1845	1845	0
287	20230801	140900	144743900	1845	1845	1845	1845	6
288	20230801	140800	144732830	1844	1843	1844	1843	3312
289	20230801	140700	138628409	1843	1843	1843	1843	80
290	20230801	140600	138480969	1843	1843	1843	1843	19
291	20230801	140500	138445952	1843	1843	1843	1843	0
292	20230801	140400	138445952	1843	1843	1843	1843	10
293	20230801	140300	138427522	1841	1841	1841	1841	0
294	20230801	140200	138427522	1841	1841	1841	1841	0
295	20230801	140100	138427522	1841	1842	1842	1841	435
296	20230801	140000	137626257	1844	1844	1844	1844	0
297	20230801	135900	137626257	1844	1844	1844	1844	1
298	20230801	135800	137624413	1842	1842	1842	1842	0
299	20230801	135700	137624413	1842	1842	1842	1842	10
300	20230801	135600	137605993	1843	1841	1843	1841	168
301	20230801	135500	137296687	1841	1854	1859	1786	15130
302	20230801	135400	109509728	1853	1853	1853	1853	0
303	20230801	135300	109509728	1853	1853	1853	1853	0
304	20230801	135200	109509728	1853	1853	1853	1853	0
305	20230801	135100	109509728	1853	1853	1853	1853	3000
306	20230801	135000	103950728	1854	1854	1854	1854	1000
307	20230801	134900	102096728	1855	1855	1855	1855	310
308	20230801	134800	101521678	1855	1855	1855	1855	0
309	20230801	134700	101521678	1855	1855	1855	1855	0
310	20230801	134600	101521678	1855	1855	1855	1855	0
311	20230801	134500	101521678	1855	1855	1855	1855	0
312	20230801	134400	101521678	1855	1855	1855	1855	0
313	20230801	134300	101521678	1855	1856	1856	1855	622
314	20230801	134200	100367832	1856	1856	1856	1856	0
315	20230801	134100	100367832	1856	1856	1856	1856	0
316	20230801	134000	100367832	1856	1856	1856	1856	0
317	20230801	133900	100367832	1856	1856	1856	1856	0
318	20230801	133800	100367832	1856	1856	1856	1856	0
319	20230801	133700	100367832	1856	1856	1856	1856	0
320	20230801	133600	100367832	1856	1856	1856	1856	0
321	20230801	133500	100367832	1856	1856	1856	1856	0
322	20230801	133400	100367832	1856	1856	1856	1856	0
323	20230801	133300	100367832	1856	1856	1856	1856	665
324	20230801	133200	99133592	1857	1857	1857	1857	1
325	20230801	133100	99131735	1856	1856	1856	1856	0
326	20230801	133000	99131735	1856	1856	1856	1856	0
327	20230801	132900	99131735	1856	1856	1856	1856	0
328	20230801	132800	99131735	1856	1856	1856	1856	0
329	20230801	132700	99131735	1856	1856	1856	1856	1017
330	20230801	132600	97244183	1857	1857	1857	1857	0
331	20230801	132500	97244183	1857	1858	1870	1857	3129
332	20230801	132400	91432214	1859	1859	1859	1859	0
333	20230801	132300	91432214	1859	1859	1859	1859	712
334	20230801	132200	90108606	1860	1863	1863	1860	956
335	20230801	132100	88330356	1860	1860	1860	1860	689
336	20230801	132000	87048816	1861	1863	1863	1861	1612
337	20230801	131900	84048169	1872	1872	1872	1872	0
338	20230801	131800	84048169	1872	1872	1872	1872	0
339	20230801	131700	84048169	1872	1872	1872	1872	5
340	20230801	131600	84038809	1863	1863	1863	1863	246
341	20230801	131500	83580511	1863	1863	1863	1863	0
342	20230801	131400	83580511	1863	1863	1863	1863	0
343	20230801	131300	83580511	1863	1863	1863	1863	0
344	20230801	131200	83580511	1863	1863	1863	1863	0
345	20230801	131100	83580511	1863	1863	1863	1863	20
346	20230801	131000	83543251	1863	1863	1863	1863	16
347	20230801	130900	83513443	1863	1863	1863	1863	0
348	20230801	130800	83513443	1863	1863	1863	1863	20
349	20230801	130700	83476183	1863	1863	1863	1863	0
350	20230801	130600	83476183	1863	1863	1863	1863	0
351	20230801	130500	83476183	1863	1863	1863	1863	467
352	20230801	130400	82606162	1866	1866	1866	1866	750
353	20230801	130300	81206662	1866	1866	1866	1866	0
354	20230801	130200	81206662	1866	1866	1866	1866	0
355	20230801	130100	81206662	1866	1866	1866	1866	0
356	20230801	130000	81206662	1866	1866	1866	1866	1
357	20230801	125900	81204796	1874	1874	1874	1874	0
358	20230801	125800	81204796	1874	1874	1874	1874	25
359	20230801	125700	81157946	1874	1874	1874	1874	0
360	20230801	125600	81157946	1874	1874	1874	1874	0
361	20230801	125500	81157946	1874	1874	1874	1874	0
362	20230801	125400	81157946	1874	1874	1874	1874	0
363	20230801	125300	81157946	1874	1874	1874	1874	0
364	20230801	125200	81157946	1874	1874	1874	1874	0
365	20230801	125100	81157946	1874	1874	1874	1874	0
366	20230801	125000	81157946	1874	1874	1874	1874	0
367	20230801	124900	81157946	1874	1874	1874	1874	0
368	20230801	124800	81157946	1874	1874	1874	1874	0
369	20230801	124700	81157946	1874	1874	1874	1874	0
370	20230801	124600	81157946	1874	1874	1874	1874	13
371	20230801	124500	81133584	1866	1866	1866	1866	0
372	20230801	124400	81133584	1866	1866	1866	1866	2
373	20230801	124300	81129852	1866	1866	1866	1866	0
374	20230801	124200	81129852	1866	1866	1866	1866	0
375	20230801	124100	81129852	1866	1866	1866	1866	0
376	20230801	124000	81129852	1866	1866	1866	1866	0
377	20230801	123900	81129852	1866	1866	1866	1866	0
378	20230801	123800	81129852	1866	1866	1866	1866	0
379	20230801	123700	81129852	1866	1866	1866	1866	0
380	20230801	123600	81129852	1866	1866	1866	1866	1
381	20230801	123500	81127986	1866	1864	1866	1864	39
382	20230801	123400	81055216	1863	1863	1863	1863	30
383	20230801	123300	80999326	1863	1863	1863	1863	0
384	20230801	123200	80999326	1863	1863	1863	1863	0
385	20230801	123100	80999326	1863	1863	1863	1863	0
386	20230801	123000	80999326	1863	1863	1863	1863	0
387	20230801	122900	80999326	1863	1863	1863	1863	1
388	20230801	122800	80997463	1863	1863	1863	1863	0
389	20230801	122700	80997463	1863	1863	1863	1863	1
390	20230801	122600	80995600	1863	1866	1866	1863	1738
391	20230801	122500	77755972	1866	1867	1867	1866	912
392	20230801	122400	76053680	1874	1874	1874	1874	0
393	20230801	122300	76053680	1874	1874	1874	1874	0
394	20230801	122200	76053680	1874	1874	1874	1874	0
395	20230801	122100	76053680	1874	1874	1874	1874	0
396	20230801	122000	76053680	1874	1874	1874	1874	0
397	20230801	121900	76053680	1874	1874	1874	1874	0
398	20230801	121800	76053680	1874	1874	1874	1874	0
399	20230801	121700	76053680	1874	1874	1874	1874	0
400	20230801	121600	76053680	1874	1874	1874	1874	0
401	20230801	121500	76053680	1874	1874	1874	1874	0
402	20230801	121400	76053680	1874	1874	1874	1874	0
403	20230801	121300	76053680	1874	1874	1874	1874	0
404	20230801	121200	76053680	1874	1874	1874	1874	0
405	20230801	121100	76053680	1874	1874	1874	1874	0
406	20230801	121000	76053680	1874	1874	1874	1874	0
407	20230801	120900	76053680	1874	1874	1874	1874	0
408	20230801	120800	76053680	1874	1874	1874	1874	54
409	20230801	120700	75952484	1865	1865	1865	1865	3
410	20230801	120600	75946889	1865	1865	1865	1865	0
411	20230801	120500	75946889	1865	1865	1865	1865	0
412	20230801	120400	75946889	1865	1865	1865	1865	4
413	20230801	120300	75939429	1865	1865	1865	1865	0
414	20230801	120200	75939429	1865	1865	1865	1865	0
415	20230801	120100	75939429	1865	1865	1865	1865	0
416	20230801	120000	75939429	1865	1865	1865	1865	0
417	20230801	115900	75939429	1865	1865	1865	1865	0
418	20230801	115800	75939429	1865	1865	1865	1865	128
419	20230801	115700	75700709	1875	1875	1875	1875	0
420	20230801	115600	75700709	1875	1875	1875	1875	0
421	20230801	115500	75700709	1875	1875	1875	1875	0
422	20230801	115400	75700709	1875	1875	1875	1875	0
423	20230801	115300	75700709	1875	1875	1875	1875	0
424	20230801	115200	75700709	1875	1868	1875	1866	300
425	20230801	115100	75140230	1868	1868	1868	1868	0
426	20230801	115000	75140230	1868	1868	1868	1868	0
427	20230801	114900	75140230	1868	1868	1868	1868	0
428	20230801	114800	75140230	1868	1868	1868	1868	20
429	20230801	114700	75102870	1865	1864	1865	1864	182
430	20230801	114600	74763441	1865	1865	1865	1865	40
431	20230801	114500	74688841	1864	1864	1864	1864	0
432	20230801	114400	74688841	1864	1864	1864	1864	4
433	20230801	114300	74681385	1864	1864	1864	1864	0
434	20230801	114200	74681385	1864	1864	1864	1864	0
435	20230801	114100	74681385	1864	1864	1864	1864	0
436	20230801	114000	74681385	1864	1864	1864	1864	16
437	20230801	113900	74651561	1864	1864	1864	1864	0
438	20230801	113800	74651561	1864	1864	1864	1864	0
439	20230801	113700	74651561	1864	1864	1864	1864	0
440	20230801	113600	74651561	1864	1864	1864	1864	1
441	20230801	113500	74649697	1864	1864	1864	1864	0
442	20230801	113400	74649697	1864	1864	1864	1864	2
443	20230801	113300	74645969	1864	1864	1864	1864	0
444	20230801	113200	74645969	1864	1864	1864	1864	1
445	20230801	113100	74644105	1865	1865	1865	1865	0
446	20230801	113000	74644105	1865	1865	1865	1865	0
447	20230801	112900	74644105	1865	1865	1865	1865	5
448	20230801	112800	74634780	1865	1865	1865	1865	0
449	20230801	112700	74634780	1865	1865	1865	1865	0
450	20230801	112600	74634780	1865	1865	1865	1865	1
451	20230801	112500	74632915	1865	1865	1865	1865	0
452	20230801	112400	74632915	1865	1865	1865	1865	5
453	20230801	112300	74623590	1865	1865	1865	1865	0
454	20230801	112200	74623590	1865	1865	1865	1865	0
455	20230801	112100	74623590	1865	1865	1865	1865	0
456	20230801	112000	74623590	1865	1865	1865	1865	0
457	20230801	111900	74623590	1865	1865	1865	1865	0
458	20230801	111800	74623590	1865	1865	1865	1865	0
459	20230801	111700	74623590	1865	1863	1865	1863	30
460	20230801	111600	74567698	1863	1865	1865	1863	511
461	20230801	111500	73615005	1872	1865	1872	1865	307
462	20230801	111400	73042315	1866	1866	1866	1866	110
463	20230801	111300	72837055	1874	1874	1874	1874	0
464	20230801	111200	72837055	1874	1874	1874	1874	0
465	20230801	111100	72837055	1874	1874	1874	1874	0
466	20230801	111000	72837055	1874	1874	1874	1874	0
467	20230801	110900	72837055	1874	1874	1874	1874	53
468	20230801	110800	72737733	1875	1875	1875	1875	0
469	20230801	110700	72737733	1875	1875	1875	1875	0
470	20230801	110600	72737733	1875	1875	1875	1875	0
471	20230801	110500	72737733	1875	1875	1875	1875	0
472	20230801	110400	72737733	1875	1875	1875	1875	0
473	20230801	110300	72737733	1875	1875	1875	1875	0
474	20230801	110200	72737733	1875	1875	1875	1875	1542
475	20230801	110100	69846483	1875	1875	1875	1875	0
476	20230801	110000	69846483	1875	1875	1875	1875	24
477	20230801	105900	69801483	1875	1875	1875	1875	0
478	20230801	105800	69801483	1875	1875	1875	1875	0
479	20230801	105700	69801483	1875	1875	1875	1875	0
480	20230801	105600	69801483	1875	1875	1875	1875	0
481	20230801	105500	69801483	1875	1875	1875	1875	0
482	20230801	105400	69801483	1875	1875	1875	1875	0
483	20230801	105300	69801483	1875	1876	1876	1865	16
484	20230801	105200	69771578	1873	1873	1873	1873	160
485	20230801	105100	69471898	1873	1873	1873	1873	0
486	20230801	105000	69471898	1873	1873	1873	1873	0
487	20230801	104900	69471898	1873	1873	1873	1873	0
488	20230801	104800	69471898	1873	1873	1873	1873	110
489	20230801	104700	69265868	1876	1876	1876	1876	90
490	20230801	104600	69097028	1877	1874	1877	1874	14
491	20230801	104500	69070771	1873	1873	1873	1873	0
492	20230801	104400	69070771	1873	1872	1873	1871	9
493	20230801	104300	69053921	1873	1873	1873	1873	0
494	20230801	104200	69053921	1873	1874	1874	1873	110
495	20230801	104100	68847821	1874	1874	1874	1874	4
496	20230801	104000	68840325	1863	1863	1863	1863	7
497	20230801	103900	68827284	1863	1863	1863	1863	0
498	20230801	103800	68827284	1863	1863	1863	1863	0
499	20230801	103700	68827284	1863	1863	1863	1863	0
500	20230801	103600	68827284	1863	1863	1863	1863	0
501	20230801	103500	68827284	1863	1863	1863	1863	0
502	20230801	103400	68827284	1863	1861	1863	1861	160
503	20230801	103300	68529210	1861	1861	1861	1861	100
504	20230801	103200	68343110	1861	1861	1861	1861	1
505	20230801	103100	68341249	1856	1856	1856	1856	0
506	20230801	103000	68341249	1856	1856	1856	1856	0
507	20230801	102900	68341249	1856	1856	1856	1856	0
508	20230801	102800	68341249	1856	1856	1856	1856	313
509	20230801	102700	67760321	1856	1856	1856	1856	0
510	20230801	102600	67760321	1856	1856	1856	1856	1
511	20230801	102500	67758465	1856	1859	1859	1856	1900
512	20230801	102400	64229976	1859	1859	1859	1859	4
513	20230801	102300	64222540	1860	1860	1860	1860	0
514	20230801	102200	64222540	1860	1860	1860	1860	0
515	20230801	102100	64222540	1860	1860	1860	1860	0
516	20230801	102000	64222540	1860	1860	1860	1860	0
517	20230801	101900	64222540	1860	1860	1860	1860	0
518	20230801	101800	64222540	1860	1860	1860	1860	0
519	20230801	101700	64222540	1860	1860	1860	1860	1
520	20230801	101600	64220680	1860	1860	1860	1860	0
521	20230801	101500	64220680	1860	1860	1860	1860	0
522	20230801	101400	64220680	1860	1860	1860	1860	10
523	20230801	101300	64202080	1861	1861	1861	1861	0
524	20230801	101200	64202080	1861	1863	1863	1861	111
525	20230801	101100	63995387	1863	1863	1863	1863	0
526	20230801	101000	63995387	1863	1876	1876	1863	676
527	20230801	100900	62735609	1879	1879	1879	1879	0
528	20230801	100800	62735609	1879	1860	1879	1860	300
529	20230801	100700	62175594	1860	1860	1860	1860	0
530	20230801	100600	62175594	1860	1860	1860	1860	0
531	20230801	100500	62175594	1860	1860	1860	1860	27
532	20230801	100400	62125374	1855	1852	1855	1852	1062
533	20230801	100300	60157773	1852	1855	1855	1852	1278
534	20230801	100200	57787896	1855	1857	1857	1855	2187
535	20230801	100100	53729980	1858	1858	1858	1858	195
536	20230801	100000	53367670	1858	1860	1860	1858	12
537	20230801	095900	53345360	1859	1862	1862	1859	3694
538	20230801	095800	46472102	1863	1863	1863	1863	0
539	20230801	095700	46472102	1863	1864	1864	1863	40
540	20230801	095600	46397556	1879	1879	1879	1879	0
541	20230801	095500	46397556	1879	1879	1879	1879	0
542	20230801	095400	46397556	1879	1879	1879	1879	0
543	20230801	095300	46397556	1879	1879	1879	1879	0
544	20230801	095200	46397556	1879	1879	1879	1879	0
545	20230801	095100	46397556	1879	1879	1879	1879	0
546	20230801	095000	46397556	1879	1879	1879	1879	0
547	20230801	094900	46397556	1879	1867	1879	1867	77
548	20230801	094800	46253285	1864	1868	1868	1864	8503
549	20230801	094700	30385520	1868	1868	1868	1868	252
550	20230801	094600	29914784	1878	1878	1878	1878	0
551	20230801	094500	29914784	1878	1878	1878	1878	532
552	20230801	094400	28915688	1867	1867	1867	1867	2
553	20230801	094300	28911954	1867	1867	1867	1867	0
554	20230801	094200	28911954	1867	1867	1867	1867	12
555	20230801	094100	28889550	1879	1879	1879	1879	0
556	20230801	094000	28889550	1879	1879	1879	1879	1
557	20230801	093900	28887671	1880	1880	1880	1880	0
558	20230801	093800	28887671	1880	1880	1880	1880	1
559	20230801	093700	28885791	1873	1872	1873	1872	846
560	20230801	093600	27301234	1872	1872	1872	1872	0
561	20230801	093500	27301234	1872	1872	1872	1872	0
562	20230801	093400	27301234	1872	1872	1872	1872	227
563	20230801	093300	26876290	1872	1872	1872	1872	5
564	20230801	093200	26866930	1872	1872	1872	1872	33
565	20230801	093100	26805154	1865	1872	1872	1865	12
566	20230801	093000	26782749	1871	1871	1871	1871	2
567	20230801	092900	26779007	1871	1873	1873	1871	94
568	20230801	092800	26603068	1873	1873	1873	1873	0
569	20230801	092700	26603068	1873	1873	1873	1873	0
570	20230801	092600	26603068	1873	1873	1873	1873	1
571	20230801	092500	26601195	1873	1873	1873	1873	0
572	20230801	092400	26601195	1873	1873	1873	1873	1
573	20230801	092300	26599322	1873	1873	1873	1873	0
574	20230801	092200	26599322	1873	1872	1873	1872	247
575	20230801	092100	26136715	1873	1873	1873	1864	183
576	20230801	092000	25794640	1873	1873	1875	1873	8
577	20230801	091900	25779654	1874	1880	1880	1874	645
578	20230801	091800	24570101	1880	1880	1880	1880	0
579	20230801	091700	24570101	1880	1880	1880	1880	4590
580	20230801	091600	15940901	1880	1880	1880	1880	120
581	20230801	091500	15715301	1878	1878	1878	1878	12
582	20230801	091400	15692765	1878	1878	1878	1878	500
583	20230801	091300	14753765	1878	1878	1878	1878	358
584	20230801	091200	14081441	1878	1878	1878	1877	3
585	20230801	091100	14075808	1891	1891	1891	1891	2
586	20230801	091000	14072026	1877	1879	1879	1877	388
587	20230801	090900	13343734	1879	1880	1880	1878	425
588	20230801	090800	12544860	1893	1893	1893	1893	0
589	20230801	090700	12544860	1893	1893	1893	1893	532
590	20230801	090600	11537784	1893	1893	1893	1893	213
591	20230801	090500	11134575	1893	1893	1894	1893	578
592	20230801	090400	10040175	1881	1881	1881	1881	10
593	20230801	090300	10021365	1893	1893	1893	1893	0
594	20230801	090200	10021365	1893	1893	1893	1893	526
595	20230801	090100	9025647	1893	1884	1893	1878	2199
596	20230801	090000	4893815	1880	1902	1903	1880	2573