KissMeData/012030/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185200	1783458917	1877	1877	1877	1877	15006
3	20230821	185100	1783458917	1877	1877	1877	1877	0
4	20230821	185000	1783458917	1877	1877	1877	1877	0
5	20230821	184900	1783458917	1877	1877	1877	1877	0
6	20230821	184800	1783458917	1877	1877	1877	1877	0
7	20230821	184700	1783458917	1877	1877	1877	1877	0
8	20230821	184600	1783458917	1877	1877	1877	1877	0
9	20230821	184500	1783458917	1877	1877	1877	1877	0
10	20230821	184400	1783458917	1877	1877	1877	1877	0
11	20230821	184300	1783458917	1877	1877	1877	1877	0
12	20230821	184200	1783458917	1877	1877	1877	1877	0
13	20230821	184100	1783458917	1877	1877	1877	1877	0
14	20230821	184000	1783458917	1877	1877	1877	1877	0
15	20230821	183900	1783458917	1877	1877	1877	1877	0
16	20230821	183800	1783458917	1877	1877	1877	1877	0
17	20230821	183700	1783458917	1877	1877	1877	1877	0
18	20230821	183600	1783458917	1877	1877	1877	1877	0
19	20230821	183500	1783458917	1877	1877	1877	1877	0
20	20230821	183400	1783458917	1877	1877	1877	1877	0
21	20230821	183300	1783458917	1877	1877	1877	1877	0
22	20230821	183200	1783458917	1877	1877	1877	1877	0
23	20230821	183100	1783458917	1877	1877	1877	1877	0
24	20230821	183000	1783458917	1877	1877	1877	1877	0
25	20230821	182900	1783458917	1877	1877	1877	1877	0
26	20230821	182800	1783458917	1877	1877	1877	1877	0
27	20230821	182700	1783458917	1877	1877	1877	1877	0
28	20230821	182600	1783458917	1877	1877	1877	1877	0
29	20230821	182500	1783458917	1877	1877	1877	1877	0
30	20230821	182400	1783458917	1877	1877	1877	1877	0
31	20230821	182300	1783458917	1877	1877	1877	1877	0
32	20230821	182200	1783458917	1877	1877	1877	1877	15006
33	20230821	182100	1783458917	1877	1877	1877	1877	0
34	20230821	182000	1783458917	1877	1877	1877	1877	0
35	20230821	181900	1783458917	1877	1877	1877	1877	0
36	20230821	181800	1783458917	1877	1877	1877	1877	0
37	20230821	181700	1783458917	1877	1877	1877	1877	0
38	20230821	181600	1783458917	1877	1877	1877	1877	0
39	20230821	181500	1783458917	1877	1877	1877	1877	0
40	20230821	181400	1783458917	1877	1877	1877	1877	0
41	20230821	181300	1783458917	1877	1877	1877	1877	0
42	20230821	181200	1783458917	1877	1877	1877	1877	0
43	20230821	181100	1783458917	1877	1877	1877	1877	0
44	20230821	181000	1783458917	1877	1877	1877	1877	0
45	20230821	180900	1783458917	1877	1877	1877	1877	0
46	20230821	180800	1783458917	1877	1877	1877	1877	0
47	20230821	180700	1783458917	1877	1877	1877	1877	0
48	20230821	180600	1783458917	1877	1877	1877	1877	0
49	20230821	180500	1783458917	1877	1877	1877	1877	0
50	20230821	180400	1783458917	1877	1877	1877	1877	0
51	20230821	180300	1783458917	1877	1877	1877	1877	0
52	20230821	180200	1783458917	1877	1877	1877	1877	0
53	20230821	180100	1783458917	1877	1877	1877	1877	0
54	20230821	180000	1783458917	1877	1877	1877	1877	0
55	20230821	175900	1783458917	1877	1877	1877	1877	0
56	20230821	175800	1783458917	1877	1877	1877	1877	0
57	20230821	175700	1783458917	1877	1877	1877	1877	0
58	20230821	175600	1783458917	1877	1877	1877	1877	0
59	20230821	175500	1783458917	1877	1877	1877	1877	0
60	20230821	175400	1783458917	1877	1877	1877	1877	0
61	20230821	175300	1783458917	1877	1877	1877	1877	0
62	20230821	175200	1783458917	1877	1877	1877	1877	15006
63	20230821	175100	1783458917	1877	1877	1877	1877	0
64	20230821	175000	1783458917	1877	1877	1877	1877	0
65	20230821	174900	1783458917	1877	1877	1877	1877	0
66	20230821	174800	1783458917	1877	1877	1877	1877	0
67	20230821	174700	1783458917	1877	1877	1877	1877	0
68	20230821	174600	1783458917	1877	1877	1877	1877	0
69	20230821	174500	1783458917	1877	1877	1877	1877	0
70	20230821	174400	1783458917	1877	1877	1877	1877	0
71	20230821	174300	1783458917	1877	1877	1877	1877	0
72	20230821	174200	1783458917	1877	1877	1877	1877	0
73	20230821	174100	1783458917	1877	1877	1877	1877	0
74	20230821	174000	1783458917	1877	1877	1877	1877	0
75	20230821	173900	1783458917	1877	1877	1877	1877	0
76	20230821	173800	1783458917	1877	1877	1877	1877	0
77	20230821	173700	1783458917	1877	1877	1877	1877	0
78	20230821	173600	1783458917	1877	1877	1877	1877	0
79	20230821	173500	1783458917	1877	1877	1877	1877	0
80	20230821	173400	1783458917	1877	1877	1877	1877	0
81	20230821	173300	1783458917	1877	1877	1877	1877	0
82	20230821	173200	1783458917	1877	1877	1877	1877	0
83	20230821	173100	1783458917	1877	1877	1877	1877	0
84	20230821	173000	1783458917	1877	1877	1877	1877	0
85	20230821	172900	1783458917	1877	1877	1877	1877	0
86	20230821	172800	1783458917	1877	1877	1877	1877	0
87	20230821	172700	1783458917	1877	1877	1877	1877	0
88	20230821	172600	1783458917	1877	1877	1877	1877	0
89	20230821	172500	1783458917	1877	1877	1877	1877	0
90	20230821	172400	1783458917	1877	1877	1877	1877	0
91	20230821	172300	1783458917	1877	1877	1877	1877	0
92	20230821	172200	1783458917	1877	1877	1877	1877	15006
93	20230821	172100	1783458917	1877	1877	1877	1877	0
94	20230821	172000	1783458917	1877	1877	1877	1877	0
95	20230821	171900	1783458917	1877	1877	1877	1877	0
96	20230821	171800	1783458917	1877	1877	1877	1877	0
97	20230821	171700	1783458917	1877	1877	1877	1877	0
98	20230821	171600	1783458917	1877	1877	1877	1877	0
99	20230821	171500	1783458917	1877	1877	1877	1877	0
100	20230821	171400	1783458917	1877	1877	1877	1877	0
101	20230821	171300	1783458917	1877	1877	1877	1877	0
102	20230821	171200	1783458917	1877	1877	1877	1877	0
103	20230821	171100	1783458917	1877	1877	1877	1877	0
104	20230821	171000	1783458917	1877	1877	1877	1877	0
105	20230821	170900	1783458917	1877	1877	1877	1877	0
106	20230821	170800	1783458917	1877	1877	1877	1877	0
107	20230821	170700	1783458917	1877	1877	1877	1877	0
108	20230821	170600	1783458917	1877	1877	1877	1877	0
109	20230821	170500	1783458917	1877	1877	1877	1877	0
110	20230821	170400	1783458917	1877	1877	1877	1877	0
111	20230821	170300	1783458917	1877	1877	1877	1877	0
112	20230821	170200	1783458917	1877	1877	1877	1877	0
113	20230821	170100	1783458917	1877	1877	1877	1877	0
114	20230821	170000	1783458917	1877	1877	1877	1877	0
115	20230821	165900	1783458917	1877	1877	1877	1877	0
116	20230821	165800	1783458917	1877	1877	1877	1877	0
117	20230821	165700	1783458917	1877	1877	1877	1877	0
118	20230821	165600	1783458917	1877	1877	1877	1877	0
119	20230821	165500	1783458917	1877	1877	1877	1877	0
120	20230821	165400	1783458917	1877	1877	1877	1877	0
121	20230821	165300	1783458917	1877	1877	1877	1877	0
122	20230821	165200	1783458917	1877	1877	1877	1877	15006
123	20230821	165100	1783458917	1877	1877	1877	1877	0
124	20230821	165000	1783458917	1877	1877	1877	1877	0
125	20230821	164900	1783458917	1877	1877	1877	1877	0
126	20230821	164800	1783458917	1877	1877	1877	1877	0
127	20230821	164700	1783458917	1877	1877	1877	1877	0
128	20230821	164600	1783458917	1877	1877	1877	1877	0
129	20230821	164500	1783458917	1877	1877	1877	1877	0
130	20230821	164400	1783458917	1877	1877	1877	1877	0
131	20230821	164300	1783458917	1877	1877	1877	1877	0
132	20230821	164200	1783458917	1877	1877	1877	1877	0
133	20230821	164100	1783458917	1877	1877	1877	1877	0
134	20230821	164000	1783458917	1877	1877	1877	1877	0
135	20230821	163900	1783458917	1877	1877	1877	1877	0
136	20230821	163800	1783458917	1877	1877	1877	1877	0
137	20230821	163700	1783458917	1877	1877	1877	1877	0
138	20230821	163600	1783458917	1877	1877	1877	1877	0
139	20230821	163500	1783458917	1877	1877	1877	1877	0
140	20230821	163400	1783458917	1877	1877	1877	1877	0
141	20230821	163300	1783458917	1877	1877	1877	1877	0
142	20230821	163200	1783458917	1877	1877	1877	1877	0
143	20230821	163100	1783458917	1877	1877	1877	1877	0
144	20230821	163000	1783458917	1877	1877	1877	1877	0
145	20230821	162900	1783458917	1877	1877	1877	1877	0
146	20230821	162800	1783458917	1877	1877	1877	1877	0
147	20230821	162700	1783458917	1877	1877	1877	1877	0
148	20230821	162600	1783458917	1877	1877	1877	1877	0
149	20230821	162500	1783458917	1877	1877	1877	1877	0
150	20230821	162400	1783458917	1877	1877	1877	1877	0
151	20230821	162300	1783458917	1877	1877	1877	1877	0
152	20230821	162200	1783458917	1877	1877	1877	1877	15006
153	20230821	162100	1783458917	1877	1877	1877	1877	0
154	20230821	162000	1783458917	1877	1877	1877	1877	0
155	20230821	161900	1783458917	1877	1877	1877	1877	0
156	20230821	161800	1783458917	1877	1877	1877	1877	0
157	20230821	161700	1783458917	1877	1877	1877	1877	0
158	20230821	161600	1783458917	1877	1877	1877	1877	0
159	20230821	161500	1783458917	1877	1877	1877	1877	0
160	20230821	161400	1783458917	1877	1877	1877	1877	0
161	20230821	161300	1783458917	1877	1877	1877	1877	0
162	20230821	161200	1783458917	1877	1877	1877	1877	0
163	20230821	161100	1783458917	1877	1877	1877	1877	0
164	20230821	161000	1783458917	1877	1877	1877	1877	0
165	20230821	160900	1783458917	1877	1877	1877	1877	0
166	20230821	160800	1783458917	1877	1877	1877	1877	0
167	20230821	160700	1783458917	1877	1877	1877	1877	0
168	20230821	160600	1783458917	1877	1877	1877	1877	0
169	20230821	160500	1783458917	1877	1877	1877	1877	0
170	20230821	160400	1783458917	1877	1877	1877	1877	0
171	20230821	160300	1783458917	1877	1877	1877	1877	0
172	20230821	160200	1783458917	1877	1877	1877	1877	0
173	20230821	160100	1783458917	1877	1877	1877	1877	0
174	20230821	160000	1783458917	1877	1877	1877	1877	0
175	20230821	155900	1783458917	1877	1877	1877	1877	0
176	20230821	155800	1783458917	1877	1877	1877	1877	0
177	20230821	155700	1783458917	1877	1877	1877	1877	0
178	20230821	155600	1783458917	1877	1877	1877	1877	0
179	20230821	155500	1783458917	1877	1877	1877	1877	0
180	20230821	155400	1783458917	1877	1877	1877	1877	0
181	20230821	155300	1783458917	1877	1877	1877	1877	0
182	20230821	155200	1783458917	1877	1877	1877	1877	15006
183	20230821	155100	1783458917	1877	1877	1877	1877	0
184	20230821	155000	1783458917	1877	1877	1877	1877	0
185	20230821	154900	1783458917	1877	1877	1877	1877	0
186	20230821	154800	1783458917	1877	1877	1877	1877	0
187	20230821	154700	1783458917	1877	1877	1877	1877	0
188	20230821	154600	1783458917	1877	1877	1877	1877	0
189	20230821	154500	1783458917	1877	1877	1877	1877	0
190	20230821	154400	1783458917	1877	1877	1877	1877	0
191	20230821	154300	1783458917	1877	1877	1877	1877	0
192	20230821	154200	1783458917	1877	1877	1877	1877	0
193	20230821	154100	1783458917	1877	1877	1877	1877	0
194	20230821	154000	1783458917	1877	1877	1877	1877	0
195	20230821	153900	1783458917	1877	1877	1877	1877	0
196	20230821	153800	1783458917	1877	1877	1877	1877	0
197	20230821	153700	1783458917	1877	1877	1877	1877	0
198	20230821	153600	1783458917	1877	1877	1877	1877	0
199	20230821	153500	1783458917	1877	1877	1877	1877	0
200	20230821	153400	1783458917	1877	1877	1877	1877	0
201	20230821	153300	1783458917	1877	1877	1877	1877	0
202	20230821	153200	1783458917	1877	1877	1877	1877	0
203	20230821	153100	1783458917	1877	1877	1877	1877	0
204	20230821	153000	1783458917	1877	1877	1877	1877	15006
205	20230821	152900	1755292655	1878	1878	1878	1878	0
206	20230821	152800	1755292655	1878	1878	1878	1878	0
207	20230821	152700	1755292655	1878	1878	1878	1878	0
208	20230821	152600	1755292655	1878	1878	1878	1878	0
209	20230821	152500	1755292655	1878	1878	1878	1878	0
210	20230821	152400	1755292655	1878	1878	1878	1878	0
211	20230821	152300	1755292655	1878	1878	1878	1878	0
212	20230821	152200	1755292655	1878	1878	1878	1878	0
213	20230821	152100	1755292655	1878	1878	1878	1878	0
214	20230821	152000	1755292655	1878	1878	1878	1878	0
215	20230821	151900	1755292655	1878	1880	1880	1878	1420
216	20230821	151800	1752624999	1880	1878	1880	1878	575
217	20230821	151700	1751544384	1879	1878	1879	1878	265
218	20230821	151600	1751046468	1879	1878	1879	1878	376
219	20230821	151500	1750340223	1878	1879	1879	1878	107
220	20230821	151400	1750139176	1878	1878	1880	1878	2388
221	20230821	151300	1745652615	1878	1878	1878	1878	35
222	20230821	151200	1745586885	1878	1878	1878	1878	120
223	20230821	151100	1745361525	1878	1876	1878	1876	2650
224	20230821	151000	1740387126	1876	1877	1877	1876	53
225	20230821	150900	1740287664	1876	1877	1878	1876	2960
226	20230821	150800	1734732335	1876	1877	1877	1876	1430
227	20230821	150700	1732048374	1877	1878	1878	1877	691
228	20230821	150600	1730750713	1878	1880	1880	1878	285
229	20230821	150500	1730214967	1879	1879	1879	1879	318
230	20230821	150400	1729617445	1879	1879	1879	1879	27
231	20230821	150300	1729566712	1879	1881	1881	1878	301
232	20230821	150200	1729000580	1878	1880	1880	1878	3278
233	20230821	150100	1722842030	1880	1880	1880	1880	16
234	20230821	150000	1722811950	1880	1880	1883	1880	562
235	20230821	145900	1721753878	1880	1880	1884	1880	1016
236	20230821	145800	1719841298	1880	1880	1880	1880	447
237	20230821	145700	1719000938	1879	1876	1880	1876	3007
238	20230821	145600	1713357545	1876	1875	1876	1875	563
239	20230821	145500	1712301398	1875	1875	1875	1875	35
240	20230821	145400	1712235773	1875	1875	1875	1875	1571
241	20230821	145300	1709290148	1876	1874	1876	1874	1522
242	20230821	145200	1706436024	1875	1874	1875	1874	148
243	20230821	145100	1706158666	1874	1873	1874	1873	5649
244	20230821	145000	1695572483	1874	1873	1874	1873	977
245	20230821	144900	1693741621	1874	1875	1875	1874	8310
246	20230821	144800	1678164781	1875	1875	1877	1875	97
247	20230821	144700	1677982846	1878	1875	1878	1875	3674
248	20230821	144600	1671089786	1876	1876	1876	1875	1188
249	20230821	144500	1668862189	1876	1878	1878	1875	11847
250	20230821	144400	1646636093	1878	1879	1879	1878	258
251	20230821	144300	1646151346	1878	1878	1879	1878	1047
252	20230821	144200	1644185078	1878	1878	1878	1878	7
253	20230821	144100	1644171932	1879	1877	1881	1877	2499
254	20230821	144000	1639476473	1879	1879	1879	1877	6568
255	20230821	143900	1627140275	1879	1880	1880	1879	724
256	20230821	143800	1625779877	1879	1879	1879	1878	3027
257	20230821	143700	1620092155	1881	1881	1881	1879	22
258	20230821	143600	1620050800	1880	1881	1882	1880	7733
259	20230821	143500	1605512439	1880	1882	1882	1880	6466
260	20230821	143400	1593347882	1882	1884	1884	1882	1961
261	20230821	143300	1589655316	1883	1883	1884	1883	197
262	20230821	143200	1589284209	1883	1884	1884	1883	43
263	20230821	143100	1589203229	1883	1885	1885	1883	5831
264	20230821	143000	1578217622	1885	1884	1887	1884	2845
265	20230821	142900	1572854808	1884	1884	1884	1884	18
266	20230821	142800	1572820896	1884	1884	1885	1884	119
267	20230821	142700	1572596699	1885	1885	1885	1885	11448
268	20230821	142600	1551017219	1885	1886	1886	1885	713
269	20230821	142500	1549673181	1886	1886	1886	1886	98
270	20230821	142400	1549488353	1886	1885	1886	1885	1000
271	20230821	142300	1547602853	1887	1886	1887	1886	5000
272	20230821	142200	1538167914	1886	1886	1886	1886	662
273	20230821	142100	1536919382	1886	1888	1888	1886	383
274	20230821	142000	1536196744	1888	1889	1889	1887	3706
275	20230821	141900	1529202450	1890	1890	1890	1890	0
276	20230821	141800	1529202450	1890	1890	1890	1890	144
277	20230821	141700	1528930290	1890	1889	1890	1889	249
278	20230821	141600	1528459879	1889	1891	1891	1889	1414
279	20230821	141500	1525788078	1892	1892	1892	1892	0
280	20230821	141400	1525788078	1892	1891	1894	1891	1132
281	20230821	141300	1523645225	1893	1891	1893	1891	3732
282	20230821	141200	1516582466	1892	1892	1892	1892	2
283	20230821	141100	1516578682	1893	1892	1893	1891	1413
284	20230821	141000	1513905334	1890	1890	1892	1890	3048
285	20230821	140900	1508144610	1890	1889	1890	1887	5819
286	20230821	140800	1497158107	1890	1890	1890	1890	0
287	20230821	140700	1497158107	1890	1890	1890	1890	1
288	20230821	140600	1497156217	1890	1890	1890	1890	0
289	20230821	140500	1497156217	1890	1890	1890	1890	486
290	20230821	140400	1496237677	1890	1890	1890	1890	3
291	20230821	140300	1496232007	1890	1888	1890	1888	868
292	20230821	140200	1494593087	1890	1890	1890	1890	0
293	20230821	140100	1494593087	1890	1890	1890	1890	86
294	20230821	140000	1494430547	1888	1888	1888	1888	0
295	20230821	135900	1494430547	1888	1890	1890	1888	105
296	20230821	135800	1494232201	1888	1888	1888	1888	1664
297	20230821	135700	1491090569	1890	1889	1890	1889	533
298	20230821	135600	1490083375	1889	1890	1890	1889	171
299	20230821	135500	1489760336	1890	1890	1890	1890	0
300	20230821	135400	1489760336	1890	1890	1890	1890	2
301	20230821	135300	1489756556	1891	1891	1891	1890	826
302	20230821	135200	1488194604	1892	1891	1892	1891	2
303	20230821	135100	1488190821	1891	1893	1893	1891	3
304	20230821	135000	1488185146	1893	1892	1893	1889	2139
305	20230821	134900	1484142131	1892	1890	1892	1889	6014
306	20230821	134800	1472769682	1892	1892	1892	1892	101
307	20230821	134700	1472578590	1893	1892	1893	1891	2159
308	20230821	134600	1468494000	1892	1886	1892	1886	11144
309	20230821	134500	1447461294	1886	1887	1887	1886	2293
310	20230821	134400	1443136554	1887	1887	1887	1887	20
311	20230821	134300	1443098814	1887	1886	1887	1886	2333
312	20230821	134200	1438697443	1887	1887	1887	1887	307
313	20230821	134100	1438118134	1887	1887	1887	1885	1872
314	20230821	134000	1434586989	1886	1887	1887	1886	101
315	20230821	133900	1434396502	1887	1887	1887	1887	310
316	20230821	133800	1433811532	1888	1889	1889	1888	9
317	20230821	133700	1433794539	1887	1887	1887	1887	10
318	20230821	133600	1433775669	1887	1886	1887	1886	3050
319	20230821	133500	1428022953	1886	1886	1886	1885	199
320	20230821	133400	1427647759	1886	1886	1886	1886	500
321	20230821	133300	1426704759	1886	1886	1886	1886	3945
322	20230821	133200	1419264489	1886	1887	1887	1886	1117
323	20230821	133100	1417157713	1886	1887	1887	1886	4090
324	20230821	133000	1409440393	1887	1889	1889	1887	1989
325	20230821	132900	1405686790	1887	1888	1888	1887	1426
326	20230821	132800	1402995039	1889	1888	1889	1887	1332
327	20230821	132700	1400480365	1887	1888	1888	1887	30
328	20230821	132600	1400423745	1888	1888	1888	1888	3795
329	20230821	132500	1393258785	1888	1888	1888	1888	1495
330	20230821	132400	1390436225	1888	1888	1888	1888	14
331	20230821	132300	1390409793	1888	1886	1888	1886	72
332	20230821	132200	1390273859	1886	1886	1886	1886	2
333	20230821	132100	1390270087	1884	1886	1887	1884	9444
334	20230821	132000	1372463216	1886	1886	1886	1886	0
335	20230821	131900	1372463216	1886	1886	1886	1886	514
336	20230821	131800	1371493812	1889	1886	1889	1886	953
337	20230821	131700	1369696451	1886	1885	1886	1882	5653
338	20230821	131600	1359056601	1882	1886	1886	1882	1001
339	20230821	131500	1357170850	1886	1886	1886	1885	1312
340	20230821	131400	1354697712	1886	1888	1888	1886	8322
341	20230821	131300	1338995458	1888	1888	1889	1888	665
342	20230821	131200	1337739837	1889	1888	1889	1888	101
343	20230821	131100	1337549148	1889	1889	1889	1889	160
344	20230821	131000	1337246908	1889	1889	1889	1888	32
345	20230821	130900	1337186480	1890	1890	1890	1890	0
346	20230821	130800	1337186480	1890	1890	1890	1890	10
347	20230821	130700	1337167580	1887	1887	1887	1887	0
348	20230821	130600	1337167580	1887	1888	1888	1887	2080
349	20230821	130500	1333242220	1888	1888	1888	1888	1992
350	20230821	130400	1329481324	1888	1892	1892	1888	2237
351	20230821	130300	1325255435	1892	1892	1892	1892	1
352	20230821	130200	1325253543	1892	1892	1892	1892	725
353	20230821	130100	1323881843	1892	1892	1892	1892	244
354	20230821	130000	1323420195	1892	1892	1892	1892	234
355	20230821	125900	1322977467	1892	1891	1892	1891	1168
356	20230821	125800	1320768778	1891	1891	1891	1888	6740
357	20230821	125700	1308041443	1889	1889	1889	1889	525
358	20230821	125600	1307049718	1890	1892	1892	1888	2002
359	20230821	125500	1303268038	1892	1890	1892	1890	1185
360	20230821	125400	1301028316	1890	1889	1890	1889	506
361	20230821	125300	1300072311	1890	1890	1890	1890	0
362	20230821	125200	1300072311	1890	1890	1890	1890	0
363	20230821	125100	1300072311	1890	1890	1890	1890	127
364	20230821	125000	1299832281	1890	1890	1890	1890	49
365	20230821	124900	1299739671	1890	1890	1890	1890	1
366	20230821	124800	1299737781	1890	1890	1890	1890	90
367	20230821	124700	1299567681	1890	1890	1890	1890	92
368	20230821	124600	1299393801	1890	1892	1893	1889	4329
369	20230821	124500	1291212428	1892	1892	1892	1892	0
370	20230821	124400	1291212428	1892	1891	1892	1891	589
371	20230821	124300	1290098627	1889	1890	1891	1889	1015
372	20230821	124200	1288180203	1890	1890	1890	1890	445
373	20230821	124100	1287339153	1890	1890	1890	1890	10
374	20230821	124000	1287320253	1890	1890	1890	1890	4
375	20230821	123900	1287312693	1890	1890	1890	1890	830
376	20230821	123800	1285743993	1890	1891	1891	1890	2692
377	20230821	123700	1280653932	1891	1892	1892	1891	1327
378	20230821	123600	1278144375	1893	1893	1893	1893	0
379	20230821	123500	1278144375	1893	1893	1893	1893	368
380	20230821	123400	1277447751	1894	1894	1894	1894	1
381	20230821	123300	1277445857	1893	1893	1893	1893	61
382	20230821	123200	1277330384	1893	1894	1894	1893	409
383	20230821	123100	1276555740	1894	1896	1896	1894	31
384	20230821	123000	1276497006	1896	1895	1896	1895	1064
385	20230821	122900	1274480212	1893	1893	1893	1893	22
386	20230821	122800	1274438566	1896	1896	1896	1896	139
387	20230821	122700	1274175022	1896	1896	1896	1896	0
388	20230821	122600	1274175022	1896	1896	1896	1896	121
389	20230821	122500	1273945606	1896	1895	1896	1895	165
390	20230821	122400	1273632796	1895	1895	1895	1895	0
391	20230821	122300	1273632796	1895	1893	1895	1893	1493
392	20230821	122200	1270805561	1893	1893	1893	1893	1
393	20230821	122100	1270803668	1896	1896	1896	1896	451
394	20230821	122000	1269948572	1895	1894	1895	1893	1475
395	20230821	121900	1267154446	1894	1894	1894	1894	523
396	20230821	121800	1266163884	1894	1896	1896	1894	102
397	20230821	121700	1265970566	1896	1894	1896	1894	2197
398	20230821	121600	1261807428	1894	1891	1894	1889	1178
399	20230821	121500	1259579726	1891	1888	1891	1888	1309
400	20230821	121400	1257108328	1888	1888	1888	1888	187
401	20230821	121300	1256755272	1891	1893	1893	1888	8704
402	20230821	121200	1240308962	1894	1894	1894	1894	209
403	20230821	121100	1239913116	1895	1895	1896	1895	186
404	20230821	121000	1239560644	1895	1895	1895	1894	513
405	20230821	120900	1238588511	1894	1891	1895	1891	184
406	20230821	120800	1238240558	1891	1890	1891	1890	2734
407	20230821	120700	1233073082	1890	1888	1890	1888	1954
408	20230821	120600	1229383902	1889	1889	1890	1889	31
409	20230821	120500	1229325342	1889	1889	1890	1884	6143
410	20230821	120400	1217740110	1890	1890	1890	1890	37
411	20230821	120300	1217670180	1888	1888	1888	1888	0
412	20230821	120200	1217670180	1888	1888	1888	1888	355
413	20230821	120100	1216999940	1888	1889	1890	1888	551
414	20230821	120000	1215959190	1889	1889	1889	1889	2
415	20230821	115900	1215955412	1890	1890	1890	1890	50
416	20230821	115800	1215860912	1890	1890	1890	1890	30
417	20230821	115700	1215804212	1891	1891	1891	1889	1803
418	20230821	115600	1212398341	1890	1889	1890	1889	6358
419	20230821	115500	1200381731	1889	1893	1893	1889	406
420	20230821	115400	1199614677	1893	1888	1893	1888	4290
421	20230821	115300	1191510437	1888	1882	1888	1882	3360
422	20230821	115200	1185182740	1882	1882	1882	1882	2
423	20230821	115100	1185178976	1882	1882	1882	1882	498
424	20230821	115000	1184241740	1882	1882	1882	1882	11
425	20230821	114900	1184221038	1882	1882	1882	1882	1003
426	20230821	114800	1182333392	1882	1881	1882	1880	2016
427	20230821	114700	1178543039	1882	1883	1883	1882	56
428	20230821	114600	1178437646	1883	1883	1884	1880	9887
429	20230821	114500	1159843058	1885	1887	1887	1884	1056
430	20230821	114400	1157852597	1888	1888	1888	1888	5
431	20230821	114300	1157843157	1888	1888	1888	1888	3
432	20230821	114200	1157837493	1888	1888	1888	1888	138
433	20230821	114100	1157576949	1885	1888	1888	1884	3492
434	20230821	114000	1150995165	1888	1885	1889	1885	364
435	20230821	113900	1150308934	1885	1885	1886	1880	6207
436	20230821	113800	1138630478	1885	1886	1886	1885	903
437	20230821	113700	1136928300	1886	1887	1887	1886	158
438	20230821	113600	1136630204	1888	1893	1893	1886	10323
439	20230821	113500	1117136686	1891	1895	1895	1891	5722
440	20230821	113400	1106304110	1895	1896	1896	1895	400
441	20230821	113300	1105545810	1896	1896	1896	1896	120
442	20230821	113200	1105318290	1896	1896	1896	1896	1710
443	20230821	113100	1102076130	1895	1895	1895	1895	584
444	20230821	113000	1100969450	1894	1896	1896	1894	7548
445	20230821	112900	1086663046	1896	1897	1897	1896	2050
446	20230821	112800	1082775360	1897	1897	1897	1896	375
447	20230821	112700	1082064216	1897	1897	1897	1897	815
448	20230821	112600	1080518161	1897	1899	1899	1896	4598
449	20230821	112500	1071793404	1899	1902	1902	1899	3068
450	20230821	112400	1065964923	1903	1903	1903	1902	16
451	20230821	112300	1065934479	1902	1902	1902	1902	300
452	20230821	112200	1065363879	1902	1902	1902	1902	3
453	20230821	112100	1065358173	1905	1905	1905	1905	1
454	20230821	112000	1065356268	1903	1907	1907	1903	2527
455	20230821	111900	1060542430	1909	1908	1909	1908	801
456	20230821	111800	1059013601	1909	1909	1909	1909	1063
457	20230821	111700	1056984334	1909	1908	1910	1908	2035
458	20230821	111600	1053099551	1908	1908	1908	1908	1
459	20230821	111500	1053097643	1908	1906	1908	1906	23
460	20230821	111400	1053053791	1905	1905	1905	1905	0
461	20230821	111300	1053053791	1905	1905	1905	1905	80
462	20230821	111200	1052901391	1905	1905	1905	1905	11
463	20230821	111100	1052880436	1904	1904	1904	1904	577
464	20230821	111000	1051781828	1905	1904	1905	1904	1115
465	20230821	110900	1049658812	1904	1904	1904	1904	1
466	20230821	110800	1049656908	1902	1900	1902	1900	3601
467	20230821	110700	1042815006	1903	1903	1903	1903	0
468	20230821	110600	1042815006	1903	1903	1903	1903	1
469	20230821	110500	1042813103	1901	1902	1902	1901	2289
470	20230821	110400	1038461578	1903	1903	1903	1903	169
471	20230821	110300	1038139971	1904	1904	1904	1904	330
472	20230821	110200	1037511651	1905	1905	1905	1905	1505
473	20230821	110100	1034644626	1906	1906	1906	1906	142
474	20230821	110000	1034373974	1906	1906	1906	1906	264
475	20230821	105900	1033870790	1906	1906	1906	1906	1
476	20230821	105800	1033868884	1905	1907	1907	1905	323
477	20230821	105700	1033253449	1907	1907	1907	1907	1
478	20230821	105600	1033251542	1906	1906	1906	1906	0
479	20230821	105500	1033251542	1906	1906	1906	1906	1643
480	20230821	105400	1030119984	1906	1909	1909	1906	1266
481	20230821	105300	1027705682	1909	1911	1911	1909	843
482	20230821	105200	1026095777	1912	1913	1913	1912	555
483	20230821	105100	1025034532	1914	1914	1914	1914	487
484	20230821	105000	1024102414	1917	1917	1917	1914	181
485	20230821	104900	1023755974	1914	1917	1917	1914	3220
486	20230821	104800	1017590004	1916	1918	1918	1916	896
487	20230821	104700	1015872448	1919	1919	1919	1919	0
488	20230821	104600	1015872448	1919	1916	1919	1916	20
489	20230821	104500	1015834107	1916	1915	1916	1915	76
490	20230821	104400	1015688517	1920	1922	1922	1917	3694
491	20230821	104300	1008599992	1922	1922	1922	1922	6
492	20230821	104200	1008588460	1920	1918	1921	1918	1051
493	20230821	104100	1006571732	1918	1918	1918	1918	802
494	20230821	104000	1005033496	1918	1918	1918	1918	3577
495	20230821	103900	998172810	1921	1917	1921	1915	265
496	20230821	103800	997664898	1923	1918	1923	1918	1223
497	20230821	103700	995318452	1918	1923	1923	1916	2537
498	20230821	103600	990452270	1923	1922	1923	1919	2738
499	20230821	103500	985193771	1923	1915	1923	1915	10949
500	20230821	103400	964178584	1915	1913	1915	1910	528
501	20230821	103300	963169581	1913	1910	1913	1910	303
502	20230821	103200	962590845	1912	1908	1912	1907	372
503	20230821	103100	961881236	1908	1913	1915	1908	2345
504	20230821	103000	957398789	1913	1916	1916	1913	726
505	20230821	102900	956008733	1916	1914	1916	1913	4713
506	20230821	102800	946983541	1914	1908	1914	1908	3835
507	20230821	102700	939654248	1908	1907	1908	1906	2967
508	20230821	102600	933995270	1907	1904	1907	1904	1111
509	20230821	102500	931879399	1904	1905	1905	1904	735
510	20230821	102400	930479853	1904	1905	1905	1904	718
511	20230821	102300	929112565	1905	1902	1906	1902	3603
512	20230821	102200	922250261	1900	1902	1904	1900	11020
513	20230821	102100	901308032	1902	1902	1902	1902	55
514	20230821	102000	901203422	1901	1901	1902	1901	457
515	20230821	101900	900334594	1903	1901	1903	1900	684
516	20230821	101800	899032947	1900	1900	1900	1900	1215
517	20230821	101700	896724447	1900	1900	1900	1900	1
518	20230821	101600	896722547	1900	1902	1902	1900	2681
519	20230821	101500	891628030	1904	1905	1906	1902	3172
520	20230821	101400	885588571	1905	1904	1905	1904	1388
521	20230821	101300	882944531	1904	1906	1906	1903	1228
522	20230821	101200	880606468	1908	1897	1913	1896	9069
523	20230821	101100	863356208	1899	1900	1900	1894	4272
524	20230821	101000	855258761	1897	1892	1901	1892	15036
525	20230821	100900	826722943	1893	1892	1893	1892	1317
526	20230821	100800	824231159	1892	1892	1892	1892	1000
527	20230821	100700	822339159	1892	1892	1893	1892	4054
528	20230821	100600	814668935	1892	1889	1892	1889	7880
529	20230821	100500	799772108	1889	1889	1889	1889	1213
530	20230821	100400	797480751	1889	1889	1889	1889	82
531	20230821	100300	797325853	1887	1882	1887	1882	1773
532	20230821	100200	793985242	1883	1881	1883	1880	3401
533	20230821	100100	787585032	1880	1880	1880	1880	2200
534	20230821	100000	783449032	1880	1883	1883	1880	559
535	20230821	095900	782396609	1883	1880	1883	1880	13107
536	20230821	095800	757741593	1880	1880	1880	1880	1778
537	20230821	095700	754398953	1880	1880	1880	1880	232
538	20230821	095600	753962793	1880	1883	1883	1880	8472
539	20230821	095500	738018111	1883	1883	1883	1883	728
540	20230821	095400	736647287	1883	1882	1883	1882	2532
541	20230821	095300	731879692	1883	1883	1883	1883	218
542	20230821	095200	731469198	1883	1885	1885	1883	167
543	20230821	095100	731154553	1885	1880	1885	1880	2676
544	20230821	095000	726117054	1880	1880	1880	1877	1885
545	20230821	094900	722574825	1878	1875	1880	1875	29978
546	20230821	094800	666277037	1876	1874	1876	1873	5609
547	20230821	094700	655769080	1875	1877	1877	1875	1384
548	20230821	094600	653173281	1878	1874	1878	1873	6080
549	20230821	094500	641767589	1873	1874	1874	1873	8352
550	20230821	094400	626116824	1874	1873	1874	1873	2198
551	20230821	094300	621999968	1873	1878	1878	1873	6086
552	20230821	094200	610585496	1880	1879	1880	1878	4309
553	20230821	094100	602488964	1879	1881	1881	1879	8059
554	20230821	094000	587343055	1880	1883	1883	1880	1629
555	20230821	093900	584278548	1885	1883	1885	1883	5871
556	20230821	093800	573223437	1883	1884	1886	1883	1069
557	20230821	093700	571209491	1883	1885	1888	1883	568
558	20230821	093600	570139057	1890	1888	1890	1885	3357
559	20230821	093500	563802050	1888	1891	1891	1888	77
560	20230821	093400	563656593	1891	1886	1891	1885	2891
561	20230821	093300	558201522	1886	1888	1888	1885	484
562	20230821	093200	557288639	1888	1888	1891	1888	4470
563	20230821	093100	548849273	1888	1897	1897	1888	4645
564	20230821	093000	540069279	1897	1898	1898	1894	3115
565	20230821	092900	534165737	1897	1898	1898	1897	557
566	20230821	092800	533108674	1898	1899	1899	1895	917
567	20230821	092700	531369919	1899	1898	1899	1897	8631
568	20230821	092600	514984318	1898	1894	1898	1894	6089
569	20230821	092500	503445087	1894	1893	1894	1890	1875
570	20230821	092400	499899602	1894	1890	1894	1886	11154
571	20230821	092300	478833199	1889	1882	1890	1882	7021
572	20230821	092200	465613229	1885	1884	1885	1882	14911
573	20230821	092100	437530874	1884	1882	1884	1882	366
574	20230821	092000	436841864	1881	1868	1881	1868	16498
575	20230821	091900	405966890	1869	1868	1870	1865	406
576	20230821	091800	405208923	1866	1862	1868	1861	3067
577	20230821	091700	399494656	1862	1862	1862	1861	5314
578	20230821	091600	389603093	1862	1866	1868	1860	43690
579	20230821	091500	308285050	1868	1868	1868	1862	21644
580	20230821	091400	267942164	1868	1869	1869	1865	15808
581	20230821	091300	238423949	1868	1870	1875	1868	4465
582	20230821	091200	230074824	1870	1877	1877	1868	1596
583	20230821	091100	227090732	1877	1877	1877	1867	10963
584	20230821	091000	206611195	1870	1880	1880	1870	10254
585	20230821	090900	187400545	1878	1880	1880	1878	3903
586	20230821	090800	180063651	1877	1878	1878	1875	12391
587	20230821	090700	156807216	1877	1874	1877	1874	2656
588	20230821	090600	151826799	1872	1880	1880	1872	8134
589	20230821	090500	136589018	1880	1880	1883	1866	16426
590	20230821	090400	105824193	1880	1890	1890	1880	25757
591	20230821	090300	57319394	1890	1901	1903	1890	6626
592	20230821	090200	44759156	1901	1914	1914	1899	2553
593	20230821	090100	39897952	1915	1896	1919	1895	2278
594	20230821	090000	35573605	1895	1886	1920	1886	18031