KissMeData/013520/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185400	210896901	1874	1874	1874	1874	3849
3	20230802	185300	210896901	1874	1874	1874	1874	0
4	20230802	185200	210896901	1874	1874	1874	1874	0
5	20230802	185100	210896901	1874	1874	1874	1874	0
6	20230802	185000	210896901	1874	1874	1874	1874	0
7	20230802	184900	210896901	1874	1874	1874	1874	0
8	20230802	184800	210896901	1874	1874	1874	1874	0
9	20230802	184700	210896901	1874	1874	1874	1874	0
10	20230802	184600	210896901	1874	1874	1874	1874	0
11	20230802	184500	210896901	1874	1874	1874	1874	0
12	20230802	184400	210896901	1874	1874	1874	1874	0
13	20230802	184300	210896901	1874	1874	1874	1874	0
14	20230802	184200	210896901	1874	1874	1874	1874	0
15	20230802	184100	210896901	1874	1874	1874	1874	0
16	20230802	184000	210896901	1874	1874	1874	1874	0
17	20230802	183900	210896901	1874	1874	1874	1874	0
18	20230802	183800	210896901	1874	1874	1874	1874	0
19	20230802	183700	210896901	1874	1874	1874	1874	0
20	20230802	183600	210896901	1874	1874	1874	1874	0
21	20230802	183500	210896901	1874	1874	1874	1874	0
22	20230802	183400	210896901	1874	1874	1874	1874	0
23	20230802	183300	210896901	1874	1874	1874	1874	0
24	20230802	183200	210896901	1874	1874	1874	1874	0
25	20230802	183100	210896901	1874	1874	1874	1874	0
26	20230802	183000	210896901	1874	1874	1874	1874	0
27	20230802	182900	210896901	1874	1874	1874	1874	0
28	20230802	182800	210896901	1874	1874	1874	1874	0
29	20230802	182700	210896901	1874	1874	1874	1874	0
30	20230802	182600	210896901	1874	1874	1874	1874	0
31	20230802	182500	210896901	1874	1874	1874	1874	0
32	20230802	182400	210896901	1874	1874	1874	1874	3849
33	20230802	182300	210896901	1874	1874	1874	1874	0
34	20230802	182200	210896901	1874	1874	1874	1874	0
35	20230802	182100	210896901	1874	1874	1874	1874	0
36	20230802	182000	210896901	1874	1874	1874	1874	0
37	20230802	181900	210896901	1874	1874	1874	1874	0
38	20230802	181800	210896901	1874	1874	1874	1874	0
39	20230802	181700	210896901	1874	1874	1874	1874	0
40	20230802	181600	210896901	1874	1874	1874	1874	0
41	20230802	181500	210896901	1874	1874	1874	1874	0
42	20230802	181400	210896901	1874	1874	1874	1874	0
43	20230802	181300	210896901	1874	1874	1874	1874	0
44	20230802	181200	210896901	1874	1874	1874	1874	0
45	20230802	181100	210896901	1874	1874	1874	1874	0
46	20230802	181000	210896901	1874	1874	1874	1874	0
47	20230802	180900	210896901	1874	1874	1874	1874	0
48	20230802	180800	210896901	1874	1874	1874	1874	0
49	20230802	180700	210896901	1874	1874	1874	1874	0
50	20230802	180600	210896901	1874	1874	1874	1874	0
51	20230802	180500	210896901	1874	1874	1874	1874	0
52	20230802	180400	210896901	1874	1874	1874	1874	0
53	20230802	180300	210896901	1874	1874	1874	1874	0
54	20230802	180200	210896901	1874	1874	1874	1874	0
55	20230802	180100	210896901	1874	1874	1874	1874	0
56	20230802	180000	210896901	1874	1874	1874	1874	0
57	20230802	175900	210896901	1874	1874	1874	1874	0
58	20230802	175800	210896901	1874	1874	1874	1874	0
59	20230802	175700	210896901	1874	1874	1874	1874	0
60	20230802	175600	210896901	1874	1874	1874	1874	0
61	20230802	175500	210896901	1874	1874	1874	1874	0
62	20230802	175400	210896901	1874	1874	1874	1874	3849
63	20230802	175300	210896901	1874	1874	1874	1874	0
64	20230802	175200	210896901	1874	1874	1874	1874	0
65	20230802	175100	210896901	1874	1874	1874	1874	0
66	20230802	175000	210896901	1874	1874	1874	1874	0
67	20230802	174900	210896901	1874	1874	1874	1874	0
68	20230802	174800	210896901	1874	1874	1874	1874	0
69	20230802	174700	210896901	1874	1874	1874	1874	0
70	20230802	174600	210896901	1874	1874	1874	1874	0
71	20230802	174500	210896901	1874	1874	1874	1874	0
72	20230802	174400	210896901	1874	1874	1874	1874	0
73	20230802	174300	210896901	1874	1874	1874	1874	0
74	20230802	174200	210896901	1874	1874	1874	1874	0
75	20230802	174100	210896901	1874	1874	1874	1874	0
76	20230802	174000	210896901	1874	1874	1874	1874	0
77	20230802	173900	210896901	1874	1874	1874	1874	0
78	20230802	173800	210896901	1874	1874	1874	1874	0
79	20230802	173700	210896901	1874	1874	1874	1874	0
80	20230802	173600	210896901	1874	1874	1874	1874	0
81	20230802	173500	210896901	1874	1874	1874	1874	0
82	20230802	173400	210896901	1874	1874	1874	1874	0
83	20230802	173300	210896901	1874	1874	1874	1874	0
84	20230802	173200	210896901	1874	1874	1874	1874	0
85	20230802	173100	210896901	1874	1874	1874	1874	0
86	20230802	173000	210896901	1874	1874	1874	1874	0
87	20230802	172900	210896901	1874	1874	1874	1874	0
88	20230802	172800	210896901	1874	1874	1874	1874	0
89	20230802	172700	210896901	1874	1874	1874	1874	0
90	20230802	172600	210896901	1874	1874	1874	1874	0
91	20230802	172500	210896901	1874	1874	1874	1874	0
92	20230802	172400	210896901	1874	1874	1874	1874	3849
93	20230802	172300	210896901	1874	1874	1874	1874	0
94	20230802	172200	210896901	1874	1874	1874	1874	0
95	20230802	172100	210896901	1874	1874	1874	1874	0
96	20230802	172000	210896901	1874	1874	1874	1874	0
97	20230802	171900	210896901	1874	1874	1874	1874	0
98	20230802	171800	210896901	1874	1874	1874	1874	0
99	20230802	171700	210896901	1874	1874	1874	1874	0
100	20230802	171600	210896901	1874	1874	1874	1874	0
101	20230802	171500	210896901	1874	1874	1874	1874	0
102	20230802	171400	210896901	1874	1874	1874	1874	0
103	20230802	171300	210896901	1874	1874	1874	1874	0
104	20230802	171200	210896901	1874	1874	1874	1874	0
105	20230802	171100	210896901	1874	1874	1874	1874	0
106	20230802	171000	210896901	1874	1874	1874	1874	0
107	20230802	170900	210896901	1874	1874	1874	1874	0
108	20230802	170800	210896901	1874	1874	1874	1874	0
109	20230802	170700	210896901	1874	1874	1874	1874	0
110	20230802	170600	210896901	1874	1874	1874	1874	0
111	20230802	170500	210896901	1874	1874	1874	1874	0
112	20230802	170400	210896901	1874	1874	1874	1874	0
113	20230802	170300	210896901	1874	1874	1874	1874	0
114	20230802	170200	210896901	1874	1874	1874	1874	0
115	20230802	170100	210896901	1874	1874	1874	1874	0
116	20230802	170000	210896901	1874	1874	1874	1874	0
117	20230802	165900	210896901	1874	1874	1874	1874	0
118	20230802	165800	210896901	1874	1874	1874	1874	0
119	20230802	165700	210896901	1874	1874	1874	1874	0
120	20230802	165600	210896901	1874	1874	1874	1874	0
121	20230802	165500	210896901	1874	1874	1874	1874	0
122	20230802	165400	210896901	1874	1874	1874	1874	3849
123	20230802	165300	210896901	1874	1874	1874	1874	0
124	20230802	165200	210896901	1874	1874	1874	1874	0
125	20230802	165100	210896901	1874	1874	1874	1874	0
126	20230802	165000	210896901	1874	1874	1874	1874	0
127	20230802	164900	210896901	1874	1874	1874	1874	0
128	20230802	164800	210896901	1874	1874	1874	1874	0
129	20230802	164700	210896901	1874	1874	1874	1874	0
130	20230802	164600	210896901	1874	1874	1874	1874	0
131	20230802	164500	210896901	1874	1874	1874	1874	0
132	20230802	164400	210896901	1874	1874	1874	1874	0
133	20230802	164300	210896901	1874	1874	1874	1874	0
134	20230802	164200	210896901	1874	1874	1874	1874	0
135	20230802	164100	210896901	1874	1874	1874	1874	0
136	20230802	164000	210896901	1874	1874	1874	1874	0
137	20230802	163900	210896901	1874	1874	1874	1874	0
138	20230802	163800	210896901	1874	1874	1874	1874	0
139	20230802	163700	210896901	1874	1874	1874	1874	0
140	20230802	163600	210896901	1874	1874	1874	1874	0
141	20230802	163500	210896901	1874	1874	1874	1874	0
142	20230802	163400	210896901	1874	1874	1874	1874	0
143	20230802	163300	210896901	1874	1874	1874	1874	0
144	20230802	163200	210896901	1874	1874	1874	1874	0
145	20230802	163100	210896901	1874	1874	1874	1874	0
146	20230802	163000	210896901	1874	1874	1874	1874	0
147	20230802	162900	210896901	1874	1874	1874	1874	0
148	20230802	162800	210896901	1874	1874	1874	1874	0
149	20230802	162700	210896901	1874	1874	1874	1874	0
150	20230802	162600	210896901	1874	1874	1874	1874	0
151	20230802	162500	210896901	1874	1874	1874	1874	0
152	20230802	162400	210896901	1874	1874	1874	1874	3849
153	20230802	162300	210896901	1874	1874	1874	1874	0
154	20230802	162200	210896901	1874	1874	1874	1874	0
155	20230802	162100	210896901	1874	1874	1874	1874	0
156	20230802	162000	210896901	1874	1874	1874	1874	0
157	20230802	161900	210896901	1874	1874	1874	1874	0
158	20230802	161800	210896901	1874	1874	1874	1874	0
159	20230802	161700	210896901	1874	1874	1874	1874	0
160	20230802	161600	210896901	1874	1874	1874	1874	0
161	20230802	161500	210896901	1874	1874	1874	1874	0
162	20230802	161400	210896901	1874	1874	1874	1874	0
163	20230802	161300	210896901	1874	1874	1874	1874	0
164	20230802	161200	210896901	1874	1874	1874	1874	0
165	20230802	161100	210896901	1874	1874	1874	1874	0
166	20230802	161000	210896901	1874	1874	1874	1874	0
167	20230802	160900	210896901	1874	1874	1874	1874	0
168	20230802	160800	210896901	1874	1874	1874	1874	0
169	20230802	160700	210896901	1874	1874	1874	1874	0
170	20230802	160600	210896901	1874	1874	1874	1874	0
171	20230802	160500	210896901	1874	1874	1874	1874	0
172	20230802	160400	210896901	1874	1874	1874	1874	0
173	20230802	160300	210896901	1874	1874	1874	1874	0
174	20230802	160200	210896901	1874	1874	1874	1874	0
175	20230802	160100	210896901	1874	1874	1874	1874	0
176	20230802	160000	210896901	1874	1874	1874	1874	0
177	20230802	155900	210896901	1874	1874	1874	1874	0
178	20230802	155800	210896901	1874	1874	1874	1874	0
179	20230802	155700	210896901	1874	1874	1874	1874	0
180	20230802	155600	210896901	1874	1874	1874	1874	0
181	20230802	155500	210896901	1874	1874	1874	1874	0
182	20230802	155400	210896901	1874	1874	1874	1874	3849
183	20230802	155300	210896901	1874	1874	1874	1874	0
184	20230802	155200	210896901	1874	1874	1874	1874	0
185	20230802	155100	210896901	1874	1874	1874	1874	0
186	20230802	155000	210896901	1874	1874	1874	1874	0
187	20230802	154900	210896901	1874	1874	1874	1874	0
188	20230802	154800	210896901	1874	1874	1874	1874	0
189	20230802	154700	210896901	1874	1874	1874	1874	0
190	20230802	154600	210896901	1874	1874	1874	1874	0
191	20230802	154500	210896901	1874	1874	1874	1874	0
192	20230802	154400	210896901	1874	1874	1874	1874	0
193	20230802	154300	210896901	1874	1874	1874	1874	0
194	20230802	154200	210896901	1874	1874	1874	1874	0
195	20230802	154100	210896901	1874	1874	1874	1874	0
196	20230802	154000	210896901	1874	1874	1874	1874	0
197	20230802	153900	210896901	1874	1874	1874	1874	0
198	20230802	153800	210896901	1874	1874	1874	1874	0
199	20230802	153700	210896901	1874	1874	1874	1874	0
200	20230802	153600	210896901	1874	1874	1874	1874	0
201	20230802	153500	210896901	1874	1874	1874	1874	0
202	20230802	153400	210896901	1874	1874	1874	1874	0
203	20230802	153300	210896901	1874	1874	1874	1874	0
204	20230802	153200	210896901	1874	1874	1874	1874	0
205	20230802	153100	210896901	1874	1874	1874	1874	0
206	20230802	153000	210896901	1874	1874	1874	1874	3849
207	20230802	152900	203683875	1859	1859	1859	1859	0
208	20230802	152800	203683875	1859	1859	1859	1859	0
209	20230802	152700	203683875	1859	1859	1859	1859	0
210	20230802	152600	203683875	1859	1859	1859	1859	0
211	20230802	152500	203683875	1859	1859	1859	1859	0
212	20230802	152400	203683875	1859	1859	1859	1859	0
213	20230802	152300	203683875	1859	1859	1859	1859	0
214	20230802	152200	203683875	1859	1859	1859	1859	0
215	20230802	152100	203683875	1859	1859	1859	1859	0
216	20230802	152000	203683875	1859	1859	1859	1859	0
217	20230802	151900	203683875	1859	1859	1860	1850	924
218	20230802	151800	201966866	1860	1857	1860	1857	45
219	20230802	151700	201883227	1859	1857	1859	1856	21
220	20230802	151600	201844228	1859	1859	1859	1859	1
221	20230802	151500	201842369	1859	1858	1859	1857	23
222	20230802	151400	201799650	1859	1860	1860	1859	719
223	20230802	151300	200462326	1860	1860	1860	1860	6
224	20230802	151200	200451166	1862	1862	1862	1862	10
225	20230802	151100	200432546	1863	1866	1866	1863	289
226	20230802	151000	199893326	1866	1863	1866	1863	49
227	20230802	150900	199802033	1863	1865	1866	1863	788
228	20230802	150800	198333209	1865	1866	1866	1865	3
229	20230802	150700	198327612	1861	1864	1864	1861	32
230	20230802	150600	198268011	1866	1866	1866	1864	14
231	20230802	150500	198241892	1867	1877	1877	1867	45
232	20230802	150400	198157767	1880	1880	1880	1880	0
233	20230802	150300	198157767	1880	1870	1880	1870	501
234	20230802	150200	197218937	1870	1874	1882	1870	708
235	20230802	150100	195891380	1875	1859	1875	1859	1006
236	20230802	150000	194018387	1859	1843	1859	1843	70
237	20230802	145900	193889351	1860	1857	1860	1857	21
238	20230802	145800	193850341	1856	1839	1859	1837	1046
239	20230802	145700	191914484	1851	1855	1855	1840	3658
240	20230802	145600	185147866	1843	1842	1843	1842	65
241	20230802	145500	185028135	1842	1837	1861	1837	2902
242	20230802	145400	179672140	1830	1836	1836	1830	1063
243	20230802	145300	177720850	1836	1836	1836	1836	1
244	20230802	145200	177719014	1837	1822	1837	1822	115
245	20230802	145100	177508845	1834	1823	1834	1820	1503
246	20230802	145000	174773067	1823	1823	1823	1823	188
247	20230802	144900	174430343	1822	1834	1834	1821	835
248	20230802	144800	172899415	1834	1814	1834	1814	1353
249	20230802	144700	170419238	1814	1817	1817	1814	352
250	20230802	144600	169780118	1818	1818	1818	1818	24
251	20230802	144500	169736486	1818	1818	1818	1813	39
252	20230802	144400	169665697	1824	1824	1824	1824	784
253	20230802	144300	168235681	1824	1825	1825	1824	1107
254	20230802	144200	166216466	1833	1825	1833	1825	37
255	20230802	144100	166148933	1824	1825	1825	1824	29
256	20230802	144000	166096025	1832	1825	1832	1824	176
257	20230802	143900	165774834	1833	1833	1833	1833	1
258	20230802	143800	165773001	1825	1825	1825	1824	64
259	20230802	143700	165656234	1834	1834	1834	1834	1
260	20230802	143600	165654400	1825	1824	1825	1824	730
261	20230802	143500	164322879	1825	1825	1825	1825	0
262	20230802	143400	164322879	1825	1825	1825	1824	95
263	20230802	143300	164149563	1834	1834	1834	1834	1
264	20230802	143200	164147729	1834	1824	1836	1822	1061
265	20230802	143100	162212383	1824	1813	1833	1812	4057
266	20230802	143000	154826241	1813	1813	1813	1812	40
267	20230802	142900	154753731	1812	1812	1812	1812	64
268	20230802	142800	154637763	1812	1812	1812	1812	0
269	20230802	142700	154637763	1812	1812	1812	1812	64
270	20230802	142600	154521795	1812	1812	1812	1812	0
271	20230802	142500	154521795	1812	1812	1812	1812	65
272	20230802	142400	154404015	1812	1812	1812	1812	0
273	20230802	142300	154404015	1812	1812	1812	1812	63
274	20230802	142200	154289859	1819	1812	1819	1812	19
275	20230802	142100	154255417	1812	1812	1812	1812	59
276	20230802	142000	154148509	1812	1812	1812	1812	64
277	20230802	141900	154032541	1811	1811	1811	1811	0
278	20230802	141800	154032541	1811	1811	1811	1811	64
279	20230802	141700	153916637	1811	1811	1811	1811	0
280	20230802	141600	153916637	1811	1811	1811	1811	65
281	20230802	141500	153798922	1811	1811	1811	1811	0
282	20230802	141400	153798922	1811	1811	1811	1811	64
283	20230802	141300	153683018	1811	1811	1811	1811	0
284	20230802	141200	153683018	1811	1819	1819	1811	64
285	20230802	141100	153567106	1811	1811	1811	1811	6
286	20230802	141000	153556240	1811	1812	1812	1811	1097
287	20230802	140900	151568534	1812	1819	1819	1812	120
288	20230802	140800	151350709	1812	1812	1812	1812	0
289	20230802	140700	151350709	1812	1812	1812	1812	64
290	20230802	140600	151234741	1812	1812	1812	1812	0
291	20230802	140500	151234741	1812	1812	1812	1812	63
292	20230802	140400	151120585	1812	1812	1812	1812	0
293	20230802	140300	151120585	1812	1812	1812	1812	65
294	20230802	140200	151002805	1812	1812	1812	1812	6
295	20230802	140100	150991933	1812	1812	1812	1812	59
296	20230802	140000	150885025	1812	1812	1812	1812	63
297	20230802	135900	150770869	1813	1813	1813	1813	0
298	20230802	135800	150770869	1813	1813	1813	1813	64
299	20230802	135700	150654837	1813	1813	1813	1813	0
300	20230802	135600	150654837	1813	1820	1820	1812	65
301	20230802	135500	150537042	1811	1811	1811	1811	0
302	20230802	135400	150537042	1811	1810	1811	1810	63
303	20230802	135300	150423006	1810	1810	1810	1810	6
304	20230802	135200	150412146	1810	1810	1810	1810	59
305	20230802	135100	150305356	1810	1810	1810	1810	506
306	20230802	135000	149389496	1810	1810	1810	1810	58
307	20230802	134900	149284516	1811	1812	1812	1811	538
308	20230802	134800	148309667	1822	1822	1822	1822	1
309	20230802	134700	148307845	1812	1814	1814	1812	1613
310	20230802	134600	145383381	1814	1814	1814	1814	0
311	20230802	134500	145383381	1814	1815	1815	1814	1650
312	20230802	134400	142389778	1815	1815	1815	1815	6
313	20230802	134300	142378888	1815	1815	1815	1815	58
314	20230802	134200	142273618	1815	1815	1815	1815	6
315	20230802	134100	142262728	1814	1815	1815	1814	416
316	20230802	134000	141508012	1815	1815	1815	1814	847
317	20230802	133900	139970747	1815	1815	1815	1815	101
318	20230802	133800	139787432	1815	1815	1815	1814	158
319	20230802	133700	139500672	1815	1815	1815	1815	1000
320	20230802	133600	137685672	1815	1821	1821	1815	97
321	20230802	133500	137509077	1815	1815	1815	1815	6
322	20230802	133400	137498187	1815	1815	1815	1815	57
323	20230802	133300	137394732	1815	1815	1815	1815	6
324	20230802	133200	137383842	1822	1815	1822	1815	59
325	20230802	133100	137276750	1815	1815	1815	1815	6
326	20230802	133000	137265860	1815	1822	1822	1815	60
327	20230802	132900	137156946	1817	1815	1817	1815	605
328	20230802	132800	136057823	1816	1816	1816	1816	62
329	20230802	132700	135945231	1816	1814	1816	1814	89
330	20230802	132600	135783769	1814	1814	1814	1814	0
331	20230802	132500	135783769	1814	1814	1814	1814	64
332	20230802	132400	135667673	1814	1817	1817	1814	2030
333	20230802	132300	131980492	1817	1823	1823	1817	92
334	20230802	132200	131813118	1817	1820	1820	1817	1981
335	20230802	132100	128207783	1821	1825	1825	1821	3168
336	20230802	132000	122436829	1823	1823	1823	1823	289
337	20230802	131900	121909982	1822	1822	1822	1822	0
338	20230802	131800	121909982	1822	1827	1827	1822	265
339	20230802	131700	121427147	1822	1822	1822	1822	0
340	20230802	131600	121427147	1822	1822	1822	1822	63
341	20230802	131500	121312361	1823	1825	1825	1823	2218
342	20230802	131400	117266668	1826	1827	1827	1826	1203
343	20230802	131300	115069938	1826	1827	1829	1826	224
344	20230802	131200	114660598	1827	1827	1827	1827	74
345	20230802	131100	114525400	1827	1827	1827	1827	6
346	20230802	131000	114514438	1827	1827	1827	1827	58
347	20230802	130900	114408472	1827	1827	1827	1827	65
348	20230802	130800	114289717	1827	1827	1827	1827	0
349	20230802	130700	114289717	1827	1827	1827	1827	64
350	20230802	130600	114172789	1827	1827	1827	1827	6
351	20230802	130500	114161827	1827	1827	1827	1827	59
352	20230802	130400	114054034	1828	1827	1828	1827	216
353	20230802	130300	113659192	1827	1827	1827	1827	57
354	20230802	130200	113555053	1827	1827	1827	1827	1403
355	20230802	130100	110991772	1827	1827	1827	1827	58
356	20230802	130000	110885806	1827	1829	1829	1827	460
357	20230802	125900	110044955	1830	1829	1830	1829	40
358	20230802	125800	109971775	1828	1828	1828	1828	63
359	20230802	125700	109856611	1829	1830	1830	1829	552
360	20230802	125600	108846552	1830	1830	1830	1830	59
361	20230802	125500	108738582	1829	1829	1829	1828	36
362	20230802	125400	108672745	1829	1830	1830	1829	31
363	20230802	125300	108616042	1830	1829	1830	1829	9
364	20230802	125200	108599575	1829	1830	1830	1829	70
365	20230802	125100	108471535	1830	1830	1830	1830	80
366	20230802	125000	108325135	1830	1829	1830	1829	30
367	20230802	124900	108270255	1829	1830	1830	1828	143
368	20230802	124800	108008653	1829	1828	1829	1828	22
369	20230802	124700	107968421	1828	1837	1837	1828	43
370	20230802	124600	107889797	1830	1830	1837	1830	8
371	20230802	124500	107875150	1830	1830	1830	1829	57
372	20230802	124400	107770870	1830	1830	1830	1830	24
373	20230802	124300	107726950	1829	1830	1830	1829	40
374	20230802	124200	107653781	1837	1829	1837	1829	53
375	20230802	124100	107556805	1829	1830	1830	1829	13
376	20230802	124000	107533025	1830	1830	1830	1828	367
377	20230802	123900	106861778	1837	1830	1837	1830	5
378	20230802	123800	106852621	1830	1830	1830	1829	107
379	20230802	123700	106656886	1830	1830	1830	1829	31
380	20230802	123600	106600162	1830	1830	1830	1830	59
381	20230802	123500	106492192	1830	1830	1830	1830	6
382	20230802	123400	106481212	1837	1829	1837	1829	59
383	20230802	123300	106373285	1828	1828	1828	1828	6
384	20230802	123200	106362317	1828	1828	1828	1828	59
385	20230802	123100	106254465	1837	1828	1837	1828	7
386	20230802	123000	106241660	1828	1828	1828	1828	58
387	20230802	122900	106135636	1834	1827	1834	1827	66
388	20230802	122800	106015040	1827	1827	1827	1827	7
389	20230802	122700	106002251	1827	1827	1827	1827	57
390	20230802	122600	105898112	1827	1827	1827	1827	6
391	20230802	122500	105887150	1827	1827	1827	1827	1031
392	20230802	122400	104003513	1827	1827	1827	1827	6
393	20230802	122300	103992551	1827	1827	1827	1827	59
394	20230802	122200	103884758	1827	1827	1827	1827	6
395	20230802	122100	103873796	1827	1827	1827	1827	57
396	20230802	122000	103769657	1827	1827	1827	1827	64
397	20230802	121900	103652729	1827	1827	1827	1827	6
398	20230802	121800	103641767	1827	1827	1827	1827	58
399	20230802	121700	103535801	1827	1827	1827	1827	6
400	20230802	121600	103524839	1827	1827	1827	1827	60
401	20230802	121500	103415219	1827	1827	1827	1827	7
402	20230802	121400	103402430	1827	1827	1827	1827	57
403	20230802	121300	103298291	1827	1827	1827	1827	6
404	20230802	121200	103287329	1827	1827	1827	1827	58
405	20230802	121100	103181363	1827	1826	1827	1826	1000
406	20230802	121000	101355357	1826	1827	1827	1826	64
407	20230802	120900	101238439	1828	1829	1829	1828	105
408	20230802	120800	101046395	1829	1829	1829	1829	6
409	20230802	120700	101035421	1829	1829	1829	1829	86
410	20230802	120600	100878127	1840	1830	1840	1829	699
411	20230802	120500	99598943	1828	1829	1829	1828	63
412	20230802	120400	99483774	1829	1829	1829	1829	25
413	20230802	120300	99438049	1829	1830	1830	1829	33
414	20230802	120200	99377665	1830	1830	1830	1830	6
415	20230802	120100	99366685	1830	1830	1830	1830	65
416	20230802	120000	99247735	1830	1830	1830	1830	75
417	20230802	115900	99110485	1830	1830	1830	1830	0
418	20230802	115800	99110485	1830	1830	1830	1830	0
419	20230802	115700	99110485	1830	1830	1830	1830	0
420	20230802	115600	99110485	1830	1830	1830	1830	0
421	20230802	115500	99110485	1830	1830	1830	1830	0
422	20230802	115400	99110485	1830	1832	1832	1830	4000
423	20230802	115300	91789802	1841	1841	1841	1841	0
424	20230802	115200	91789802	1841	1841	1841	1841	1
425	20230802	115100	91787961	1832	1832	1832	1832	10
426	20230802	115000	91769641	1831	1831	1831	1831	0
427	20230802	114900	91769641	1831	1831	1831	1831	0
428	20230802	114800	91769641	1831	1831	1831	1831	2021
429	20230802	114700	88069190	1832	1832	1832	1832	0
430	20230802	114600	88069190	1832	1832	1832	1832	999
431	20230802	114500	86239022	1832	1835	1835	1832	3723
432	20230802	114400	79416548	1844	1844	1844	1844	0
433	20230802	114300	79416548	1844	1844	1844	1844	1
434	20230802	114200	79414704	1834	1834	1834	1834	0
435	20230802	114100	79414704	1834	1844	1849	1834	5002
436	20230802	114000	70236750	1836	1836	1836	1836	0
437	20230802	113900	70236750	1836	1836	1836	1836	0
438	20230802	113800	70236750	1836	1836	1836	1836	0
439	20230802	113700	70236750	1836	1836	1836	1836	0
440	20230802	113600	70236750	1836	1836	1836	1836	0
441	20230802	113500	70236750	1836	1836	1836	1836	2
442	20230802	113400	70233078	1835	1835	1835	1835	0
443	20230802	113300	70233078	1835	1838	1838	1835	755
444	20230802	113200	68847568	1839	1839	1839	1839	0
445	20230802	113100	68847568	1839	1839	1839	1839	0
446	20230802	113000	68847568	1839	1839	1839	1839	0
447	20230802	112900	68847568	1839	1839	1839	1839	0
448	20230802	112800	68847568	1839	1839	1839	1839	0
449	20230802	112700	68847568	1839	1839	1839	1839	0
450	20230802	112600	68847568	1839	1841	1841	1839	2519
451	20230802	112500	64211127	1844	1844	1844	1844	0
452	20230802	112400	64211127	1844	1844	1844	1844	1
453	20230802	112300	64209283	1841	1841	1841	1841	0
454	20230802	112200	64209283	1841	1841	1841	1841	0
455	20230802	112100	64209283	1841	1842	1842	1841	233
456	20230802	112000	63780324	1847	1847	1847	1847	0
457	20230802	111900	63780324	1847	1847	1847	1847	0
458	20230802	111800	63780324	1847	1847	1847	1847	2
459	20230802	111700	63776630	1850	1850	1850	1850	0
460	20230802	111600	63776630	1850	1850	1850	1850	0
461	20230802	111500	63776630	1850	1842	1850	1841	201
462	20230802	111400	63406569	1841	1841	1841	1841	0
463	20230802	111300	63406569	1841	1841	1841	1841	684
464	20230802	111200	62147325	1841	1841	1841	1840	596
465	20230802	111100	61050090	1840	1848	1848	1840	3963
466	20230802	111000	53741305	1848	1848	1848	1848	0
467	20230802	110900	53741305	1848	1848	1848	1848	0
468	20230802	110800	53741305	1848	1848	1848	1848	0
469	20230802	110700	53741305	1848	1848	1848	1848	0
470	20230802	110600	53741305	1848	1848	1848	1848	0
471	20230802	110500	53741305	1848	1848	1848	1848	360
472	20230802	110400	53076025	1848	1849	1849	1848	125
473	20230802	110300	52845018	1850	1850	1850	1850	0
474	20230802	110200	52845018	1850	1850	1850	1850	0
475	20230802	110100	52845018	1850	1850	1850	1850	0
476	20230802	110000	52845018	1850	1851	1851	1850	649
477	20230802	105900	51644351	1852	1853	1853	1852	4627
478	20230802	105800	43073112	1854	1854	1854	1854	0
479	20230802	105700	43073112	1854	1854	1854	1854	1102
480	20230802	105600	41030004	1854	1854	1854	1854	0
481	20230802	105500	41030004	1854	1854	1854	1854	0
482	20230802	105400	41030004	1854	1854	1854	1854	16
483	20230802	105300	41000340	1855	1855	1855	1855	1315
484	20230802	105200	38561015	1856	1856	1856	1856	305
485	20230802	105100	37994935	1864	1864	1864	1864	0
486	20230802	105000	37994935	1864	1864	1864	1864	0
487	20230802	104900	37994935	1864	1864	1864	1864	0
488	20230802	104800	37994935	1864	1864	1864	1864	0
489	20230802	104700	37994935	1864	1864	1864	1864	6
490	20230802	104600	37983751	1864	1864	1864	1864	0
491	20230802	104500	37983751	1864	1864	1864	1864	0
492	20230802	104400	37983751	1864	1864	1864	1864	0
493	20230802	104300	37983751	1864	1864	1864	1864	0
494	20230802	104200	37983751	1864	1864	1864	1864	0
495	20230802	104100	37983751	1864	1864	1864	1864	0
496	20230802	104000	37983751	1864	1864	1864	1864	0
497	20230802	103900	37983751	1864	1860	1864	1860	20
498	20230802	103800	37946507	1856	1856	1856	1856	0
499	20230802	103700	37946507	1856	1856	1856	1856	0
500	20230802	103600	37946507	1856	1856	1856	1856	1
501	20230802	103500	37944651	1855	1855	1855	1855	0
502	20230802	103400	37944651	1855	1855	1855	1855	0
503	20230802	103300	37944651	1855	1855	1855	1855	0
504	20230802	103200	37944651	1855	1855	1855	1855	0
505	20230802	103100	37944651	1855	1856	1856	1855	355
506	20230802	103000	37286109	1855	1855	1855	1855	0
507	20230802	102900	37286109	1855	1855	1855	1855	0
508	20230802	102800	37286109	1855	1859	1859	1855	101
509	20230802	102700	37098534	1864	1864	1864	1864	0
510	20230802	102600	37098534	1864	1864	1864	1864	0
511	20230802	102500	37098534	1864	1864	1864	1864	1
512	20230802	102400	37096670	1864	1864	1864	1864	0
513	20230802	102300	37096670	1864	1864	1864	1864	0
514	20230802	102200	37096670	1864	1864	1864	1864	0
515	20230802	102100	37096670	1864	1864	1864	1864	0
516	20230802	102000	37096670	1864	1864	1864	1864	0
517	20230802	101900	37096670	1864	1864	1864	1864	0
518	20230802	101800	37096670	1864	1864	1864	1864	0
519	20230802	101700	37096670	1864	1864	1864	1864	0
520	20230802	101600	37096670	1864	1864	1864	1864	0
521	20230802	101500	37096670	1864	1864	1864	1864	0
522	20230802	101400	37096670	1864	1864	1864	1864	0
523	20230802	101300	37096670	1864	1864	1864	1864	0
524	20230802	101200	37096670	1864	1864	1864	1864	0
525	20230802	101100	37096670	1864	1864	1864	1864	0
526	20230802	101000	37096670	1864	1864	1864	1864	20
527	20230802	100900	37059390	1855	1855	1855	1855	0
528	20230802	100800	37059390	1855	1855	1855	1855	0
529	20230802	100700	37059390	1855	1858	1858	1855	100
530	20230802	100600	36873708	1864	1858	1864	1858	64
531	20230802	100500	36754790	1858	1858	1858	1858	918
532	20230802	100400	35049146	1857	1857	1857	1857	0
533	20230802	100300	35049146	1857	1857	1857	1857	0
534	20230802	100200	35049146	1857	1857	1857	1857	0
535	20230802	100100	35049146	1857	1857	1857	1857	0
536	20230802	100000	35049146	1857	1857	1857	1857	0
537	20230802	095900	35049146	1857	1857	1857	1857	10
538	20230802	095800	35030576	1857	1857	1857	1857	15
539	20230802	095700	35002721	1855	1855	1855	1855	0
540	20230802	095600	35002721	1855	1855	1855	1855	45
541	20230802	095500	34919246	1855	1855	1855	1855	149
542	20230802	095400	34642851	1857	1857	1857	1857	10
543	20230802	095300	34624281	1857	1855	1857	1855	105
544	20230802	095200	34429466	1857	1857	1857	1857	150
545	20230802	095100	34150916	1857	1857	1857	1857	0
546	20230802	095000	34150916	1857	1857	1857	1857	0
547	20230802	094900	34150916	1857	1857	1857	1857	0
548	20230802	094800	34150916	1857	1857	1857	1857	25
549	20230802	094700	34104491	1856	1856	1856	1856	0
550	20230802	094600	34104491	1856	1856	1856	1856	0
551	20230802	094500	34104491	1856	1856	1856	1856	0
552	20230802	094400	34104491	1856	1855	1856	1855	63
553	20230802	094300	33987625	1856	1858	1858	1856	13
554	20230802	094200	33963494	1858	1858	1858	1858	300
555	20230802	094100	33406094	1858	1858	1858	1858	101
556	20230802	094000	33218436	1858	1858	1858	1858	0
557	20230802	093900	33218436	1858	1858	1858	1858	1
558	20230802	093800	33216578	1858	1858	1858	1858	1
559	20230802	093700	33214720	1858	1858	1858	1858	0
560	20230802	093600	33214720	1858	1858	1858	1858	41
561	20230802	093500	33138542	1858	1856	1858	1854	1348
562	20230802	093400	30639183	1858	1857	1858	1856	3
563	20230802	093300	30633612	1858	1858	1858	1858	1
564	20230802	093200	30631754	1858	1858	1858	1855	47
565	20230802	093100	30544560	1858	1858	1858	1858	3
566	20230802	093000	30538986	1854	1856	1858	1854	355
567	20230802	092900	29880562	1854	1855	1855	1854	207
568	20230802	092800	29496627	1855	1855	1856	1855	1002
569	20230802	092700	27637914	1855	1857	1857	1855	45
570	20230802	092600	27554371	1858	1858	1858	1858	0
571	20230802	092500	27554371	1858	1858	1858	1858	2
572	20230802	092400	27550655	1858	1865	1865	1858	844
573	20230802	092300	25982462	1860	1868	1868	1860	6519
574	20230802	092200	13834933	1869	1869	1869	1869	7
575	20230802	092100	13821850	1870	1870	1870	1870	0
576	20230802	092000	13821850	1870	1870	1870	1870	0
577	20230802	091900	13821850	1870	1870	1870	1870	51
578	20230802	091800	13726480	1871	1871	1871	1871	17
579	20230802	091700	13694673	1871	1871	1871	1871	0
580	20230802	091600	13694673	1871	1872	1872	1871	138
581	20230802	091500	13436468	1873	1875	1875	1873	77
582	20230802	091400	13292133	1875	1875	1875	1875	15
583	20230802	091300	13264008	1875	1875	1875	1875	0
584	20230802	091200	13264008	1875	1875	1875	1875	0
585	20230802	091100	13264008	1875	1875	1875	1875	20
586	20230802	091000	13226508	1875	1875	1875	1875	825
587	20230802	090900	11679633	1874	1874	1874	1874	0
588	20230802	090800	11679633	1874	1875	1875	1874	3376
589	20230802	090700	5349639	1875	1876	1876	1875	2000
590	20230802	090600	1599618	1889	1889	1889	1889	0
591	20230802	090500	1599618	1889	1889	1890	1889	297
592	20230802	090400	1038442	1876	1876	1876	1876	0
593	20230802	090300	1038442	1876	1876	1876	1876	0
594	20230802	090200	1038442	1876	1876	1876	1876	6
595	20230802	090100	1027186	1877	1877	1877	1877	0
596	20230802	090000	1027186	1877	1893	1893	1877	444