KissMeData/018700/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185900	249755043	1830	1830	1830	1830	5892
3	20230802	185800	249755043	1830	1830	1830	1830	0
4	20230802	185700	249755043	1830	1830	1830	1830	0
5	20230802	185600	249755043	1830	1830	1830	1830	0
6	20230802	185500	249755043	1830	1830	1830	1830	0
7	20230802	185400	249755043	1830	1830	1830	1830	0
8	20230802	185300	249755043	1830	1830	1830	1830	0
9	20230802	185200	249755043	1830	1830	1830	1830	0
10	20230802	185100	249755043	1830	1830	1830	1830	0
11	20230802	185000	249755043	1830	1830	1830	1830	0
12	20230802	184900	249755043	1830	1830	1830	1830	0
13	20230802	184800	249755043	1830	1830	1830	1830	0
14	20230802	184700	249755043	1830	1830	1830	1830	0
15	20230802	184600	249755043	1830	1830	1830	1830	0
16	20230802	184500	249755043	1830	1830	1830	1830	0
17	20230802	184400	249755043	1830	1830	1830	1830	0
18	20230802	184300	249755043	1830	1830	1830	1830	0
19	20230802	184200	249755043	1830	1830	1830	1830	0
20	20230802	184100	249755043	1830	1830	1830	1830	0
21	20230802	184000	249755043	1830	1830	1830	1830	0
22	20230802	183900	249755043	1830	1830	1830	1830	0
23	20230802	183800	249755043	1830	1830	1830	1830	0
24	20230802	183700	249755043	1830	1830	1830	1830	0
25	20230802	183600	249755043	1830	1830	1830	1830	0
26	20230802	183500	249755043	1830	1830	1830	1830	0
27	20230802	183400	249755043	1830	1830	1830	1830	0
28	20230802	183300	249755043	1830	1830	1830	1830	0
29	20230802	183200	249755043	1830	1830	1830	1830	0
30	20230802	183100	249755043	1830	1830	1830	1830	0
31	20230802	183000	249755043	1830	1830	1830	1830	0
32	20230802	182900	249755043	1830	1830	1830	1830	5892
33	20230802	182800	249755043	1830	1830	1830	1830	0
34	20230802	182700	249755043	1830	1830	1830	1830	0
35	20230802	182600	249755043	1830	1830	1830	1830	0
36	20230802	182500	249755043	1830	1830	1830	1830	0
37	20230802	182400	249755043	1830	1830	1830	1830	0
38	20230802	182300	249755043	1830	1830	1830	1830	0
39	20230802	182200	249755043	1830	1830	1830	1830	0
40	20230802	182100	249755043	1830	1830	1830	1830	0
41	20230802	182000	249755043	1830	1830	1830	1830	0
42	20230802	181900	249755043	1830	1830	1830	1830	0
43	20230802	181800	249755043	1830	1830	1830	1830	0
44	20230802	181700	249755043	1830	1830	1830	1830	0
45	20230802	181600	249755043	1830	1830	1830	1830	0
46	20230802	181500	249755043	1830	1830	1830	1830	0
47	20230802	181400	249755043	1830	1830	1830	1830	0
48	20230802	181300	249755043	1830	1830	1830	1830	0
49	20230802	181200	249755043	1830	1830	1830	1830	0
50	20230802	181100	249755043	1830	1830	1830	1830	0
51	20230802	181000	249755043	1830	1830	1830	1830	0
52	20230802	180900	249755043	1830	1830	1830	1830	0
53	20230802	180800	249755043	1830	1830	1830	1830	0
54	20230802	180700	249755043	1830	1830	1830	1830	0
55	20230802	180600	249755043	1830	1830	1830	1830	0
56	20230802	180500	249755043	1830	1830	1830	1830	0
57	20230802	180400	249755043	1830	1830	1830	1830	0
58	20230802	180300	249755043	1830	1830	1830	1830	0
59	20230802	180200	249755043	1830	1830	1830	1830	0
60	20230802	180100	249755043	1830	1830	1830	1830	0
61	20230802	180000	249755043	1830	1830	1830	1830	0
62	20230802	175900	249755043	1830	1830	1830	1830	5892
63	20230802	175800	249755043	1830	1830	1830	1830	0
64	20230802	175700	249755043	1830	1830	1830	1830	0
65	20230802	175600	249755043	1830	1830	1830	1830	0
66	20230802	175500	249755043	1830	1830	1830	1830	0
67	20230802	175400	249755043	1830	1830	1830	1830	0
68	20230802	175300	249755043	1830	1830	1830	1830	0
69	20230802	175200	249755043	1830	1830	1830	1830	0
70	20230802	175100	249755043	1830	1830	1830	1830	0
71	20230802	175000	249755043	1830	1830	1830	1830	0
72	20230802	174900	249755043	1830	1830	1830	1830	0
73	20230802	174800	249755043	1830	1830	1830	1830	0
74	20230802	174700	249755043	1830	1830	1830	1830	0
75	20230802	174600	249755043	1830	1830	1830	1830	0
76	20230802	174500	249755043	1830	1830	1830	1830	0
77	20230802	174400	249755043	1830	1830	1830	1830	0
78	20230802	174300	249755043	1830	1830	1830	1830	0
79	20230802	174200	249755043	1830	1830	1830	1830	0
80	20230802	174100	249755043	1830	1830	1830	1830	0
81	20230802	174000	249755043	1830	1830	1830	1830	0
82	20230802	173900	249755043	1830	1830	1830	1830	0
83	20230802	173800	249755043	1830	1830	1830	1830	0
84	20230802	173700	249755043	1830	1830	1830	1830	0
85	20230802	173600	249755043	1830	1830	1830	1830	0
86	20230802	173500	249755043	1830	1830	1830	1830	0
87	20230802	173400	249755043	1830	1830	1830	1830	0
88	20230802	173300	249755043	1830	1830	1830	1830	0
89	20230802	173200	249755043	1830	1830	1830	1830	0
90	20230802	173100	249755043	1830	1830	1830	1830	0
91	20230802	173000	249755043	1830	1830	1830	1830	0
92	20230802	172900	249755043	1830	1830	1830	1830	5892
93	20230802	172800	249755043	1830	1830	1830	1830	0
94	20230802	172700	249755043	1830	1830	1830	1830	0
95	20230802	172600	249755043	1830	1830	1830	1830	0
96	20230802	172500	249755043	1830	1830	1830	1830	0
97	20230802	172400	249755043	1830	1830	1830	1830	0
98	20230802	172300	249755043	1830	1830	1830	1830	0
99	20230802	172200	249755043	1830	1830	1830	1830	0
100	20230802	172100	249755043	1830	1830	1830	1830	0
101	20230802	172000	249755043	1830	1830	1830	1830	0
102	20230802	171900	249755043	1830	1830	1830	1830	0
103	20230802	171800	249755043	1830	1830	1830	1830	0
104	20230802	171700	249755043	1830	1830	1830	1830	0
105	20230802	171600	249755043	1830	1830	1830	1830	0
106	20230802	171500	249755043	1830	1830	1830	1830	0
107	20230802	171400	249755043	1830	1830	1830	1830	0
108	20230802	171300	249755043	1830	1830	1830	1830	0
109	20230802	171200	249755043	1830	1830	1830	1830	0
110	20230802	171100	249755043	1830	1830	1830	1830	0
111	20230802	171000	249755043	1830	1830	1830	1830	0
112	20230802	170900	249755043	1830	1830	1830	1830	0
113	20230802	170800	249755043	1830	1830	1830	1830	0
114	20230802	170700	249755043	1830	1830	1830	1830	0
115	20230802	170600	249755043	1830	1830	1830	1830	0
116	20230802	170500	249755043	1830	1830	1830	1830	0
117	20230802	170400	249755043	1830	1830	1830	1830	0
118	20230802	170300	249755043	1830	1830	1830	1830	0
119	20230802	170200	249755043	1830	1830	1830	1830	0
120	20230802	170100	249755043	1830	1830	1830	1830	0
121	20230802	170000	249755043	1830	1830	1830	1830	0
122	20230802	165900	249755043	1830	1830	1830	1830	5892
123	20230802	165800	249755043	1830	1830	1830	1830	0
124	20230802	165700	249755043	1830	1830	1830	1830	0
125	20230802	165600	249755043	1830	1830	1830	1830	0
126	20230802	165500	249755043	1830	1830	1830	1830	0
127	20230802	165400	249755043	1830	1830	1830	1830	0
128	20230802	165300	249755043	1830	1830	1830	1830	0
129	20230802	165200	249755043	1830	1830	1830	1830	0
130	20230802	165100	249755043	1830	1830	1830	1830	0
131	20230802	165000	249755043	1830	1830	1830	1830	0
132	20230802	164900	249755043	1830	1830	1830	1830	0
133	20230802	164800	249755043	1830	1830	1830	1830	0
134	20230802	164700	249755043	1830	1830	1830	1830	0
135	20230802	164600	249755043	1830	1830	1830	1830	0
136	20230802	164500	249755043	1830	1830	1830	1830	0
137	20230802	164400	249755043	1830	1830	1830	1830	0
138	20230802	164300	249755043	1830	1830	1830	1830	0
139	20230802	164200	249755043	1830	1830	1830	1830	0
140	20230802	164100	249755043	1830	1830	1830	1830	0
141	20230802	164000	249755043	1830	1830	1830	1830	0
142	20230802	163900	249755043	1830	1830	1830	1830	0
143	20230802	163800	249755043	1830	1830	1830	1830	0
144	20230802	163700	249755043	1830	1830	1830	1830	0
145	20230802	163600	249755043	1830	1830	1830	1830	0
146	20230802	163500	249755043	1830	1830	1830	1830	0
147	20230802	163400	249755043	1830	1830	1830	1830	0
148	20230802	163300	249755043	1830	1830	1830	1830	0
149	20230802	163200	249755043	1830	1830	1830	1830	0
150	20230802	163100	249755043	1830	1830	1830	1830	0
151	20230802	163000	249755043	1830	1830	1830	1830	0
152	20230802	162900	249755043	1830	1830	1830	1830	5892
153	20230802	162800	249755043	1830	1830	1830	1830	0
154	20230802	162700	249755043	1830	1830	1830	1830	0
155	20230802	162600	249755043	1830	1830	1830	1830	0
156	20230802	162500	249755043	1830	1830	1830	1830	0
157	20230802	162400	249755043	1830	1830	1830	1830	0
158	20230802	162300	249755043	1830	1830	1830	1830	0
159	20230802	162200	249755043	1830	1830	1830	1830	0
160	20230802	162100	249755043	1830	1830	1830	1830	0
161	20230802	162000	249755043	1830	1830	1830	1830	0
162	20230802	161900	249755043	1830	1830	1830	1830	0
163	20230802	161800	249755043	1830	1830	1830	1830	0
164	20230802	161700	249755043	1830	1830	1830	1830	0
165	20230802	161600	249755043	1830	1830	1830	1830	0
166	20230802	161500	249755043	1830	1830	1830	1830	0
167	20230802	161400	249755043	1830	1830	1830	1830	0
168	20230802	161300	249755043	1830	1830	1830	1830	0
169	20230802	161200	249755043	1830	1830	1830	1830	0
170	20230802	161100	249755043	1830	1830	1830	1830	0
171	20230802	161000	249755043	1830	1830	1830	1830	0
172	20230802	160900	249755043	1830	1830	1830	1830	0
173	20230802	160800	249755043	1830	1830	1830	1830	0
174	20230802	160700	249755043	1830	1830	1830	1830	0
175	20230802	160600	249755043	1830	1830	1830	1830	0
176	20230802	160500	249755043	1830	1830	1830	1830	0
177	20230802	160400	249755043	1830	1830	1830	1830	0
178	20230802	160300	249755043	1830	1830	1830	1830	0
179	20230802	160200	249755043	1830	1830	1830	1830	0
180	20230802	160100	249755043	1830	1830	1830	1830	0
181	20230802	160000	249755043	1830	1830	1830	1830	0
182	20230802	155900	249755043	1830	1830	1830	1830	5892
183	20230802	155800	249755043	1830	1830	1830	1830	0
184	20230802	155700	249755043	1830	1830	1830	1830	0
185	20230802	155600	249755043	1830	1830	1830	1830	0
186	20230802	155500	249755043	1830	1830	1830	1830	0
187	20230802	155400	249755043	1830	1830	1830	1830	0
188	20230802	155300	249755043	1830	1830	1830	1830	0
189	20230802	155200	249755043	1830	1830	1830	1830	0
190	20230802	155100	249755043	1830	1830	1830	1830	0
191	20230802	155000	249755043	1830	1830	1830	1830	0
192	20230802	154900	249755043	1830	1830	1830	1830	0
193	20230802	154800	249755043	1830	1830	1830	1830	0
194	20230802	154700	249755043	1830	1830	1830	1830	0
195	20230802	154600	249755043	1830	1830	1830	1830	0
196	20230802	154500	249755043	1830	1830	1830	1830	0
197	20230802	154400	249755043	1830	1830	1830	1830	0
198	20230802	154300	249755043	1830	1830	1830	1830	0
199	20230802	154200	249755043	1830	1830	1830	1830	0
200	20230802	154100	249755043	1830	1830	1830	1830	0
201	20230802	154000	249755043	1830	1830	1830	1830	0
202	20230802	153900	249755043	1830	1830	1830	1830	0
203	20230802	153800	249755043	1830	1830	1830	1830	0
204	20230802	153700	249755043	1830	1830	1830	1830	0
205	20230802	153600	249755043	1830	1830	1830	1830	0
206	20230802	153500	249755043	1830	1830	1830	1830	0
207	20230802	153400	249755043	1830	1830	1830	1830	0
208	20230802	153300	249755043	1830	1830	1830	1830	0
209	20230802	153200	249755043	1830	1830	1830	1830	0
210	20230802	153100	249755043	1830	1830	1830	1830	0
211	20230802	153000	249755043	1830	1830	1830	1830	5892
212	20230802	152900	238972683	1831	1831	1831	1831	0
213	20230802	152800	238972683	1831	1831	1831	1831	0
214	20230802	152700	238972683	1831	1831	1831	1831	0
215	20230802	152600	238972683	1831	1831	1831	1831	0
216	20230802	152500	238972683	1831	1831	1831	1831	0
217	20230802	152400	238972683	1831	1831	1831	1831	0
218	20230802	152300	238972683	1831	1831	1831	1831	0
219	20230802	152200	238972683	1831	1831	1831	1831	0
220	20230802	152100	238972683	1831	1831	1831	1831	0
221	20230802	152000	238972683	1831	1831	1831	1831	0
222	20230802	151900	238972683	1831	1831	1831	1831	34
223	20230802	151800	238910429	1831	1831	1831	1831	50
224	20230802	151700	238818879	1831	1831	1831	1831	230
225	20230802	151600	238397749	1831	1831	1831	1831	85
226	20230802	151500	238242114	1831	1831	1831	1831	15
227	20230802	151400	238214649	1821	1821	1821	1821	0
228	20230802	151300	238214649	1821	1831	1831	1821	845
229	20230802	151200	236675410	1818	1818	1818	1818	0
230	20230802	151100	236675410	1818	1818	1818	1818	0
231	20230802	151000	236675410	1818	1818	1818	1818	0
232	20230802	150900	236675410	1818	1824	1824	1818	1198
233	20230802	150800	234492753	1821	1822	1822	1821	4489
234	20230802	150700	226318083	1821	1821	1821	1821	0
235	20230802	150600	226318083	1821	1832	1832	1821	1204
236	20230802	150500	224121476	1832	1832	1832	1832	4
237	20230802	150400	224114148	1822	1823	1823	1822	1000
238	20230802	150300	222291261	1823	1831	1832	1823	1121
239	20230802	150200	220239645	1831	1832	1832	1831	35
240	20230802	150100	220175526	1832	1832	1832	1832	0
241	20230802	150000	220175526	1832	1832	1832	1832	0
242	20230802	145900	220175526	1832	1832	1832	1832	0
243	20230802	145800	220175526	1832	1832	1832	1832	2
244	20230802	145700	220171862	1830	1830	1830	1830	0
245	20230802	145600	220171862	1830	1831	1831	1830	79
246	20230802	145500	220027289	1838	1838	1838	1838	0
247	20230802	145400	220027289	1838	1838	1838	1838	10
248	20230802	145300	220008909	1840	1839	1840	1839	10
249	20230802	145200	219990517	1839	1839	1839	1839	2
250	20230802	145100	219986839	1831	1831	1831	1831	0
251	20230802	145000	219986839	1831	1834	1834	1831	6343
252	20230802	144900	208364098	1833	1833	1833	1833	0
253	20230802	144800	208364098	1833	1833	1833	1833	0
254	20230802	144700	208364098	1833	1833	1833	1833	0
255	20230802	144600	208364098	1833	1844	1844	1833	1000
256	20230802	144500	206528591	1844	1844	1844	1844	0
257	20230802	144400	206528591	1844	1844	1844	1844	10
258	20230802	144300	206510151	1844	1844	1844	1844	0
259	20230802	144200	206510151	1844	1844	1844	1844	0
260	20230802	144100	206510151	1844	1844	1844	1844	0
261	20230802	144000	206510151	1844	1844	1844	1844	0
262	20230802	143900	206510151	1844	1844	1844	1844	0
263	20230802	143800	206510151	1844	1844	1844	1844	0
264	20230802	143700	206510151	1844	1844	1844	1844	0
265	20230802	143600	206510151	1844	1844	1844	1844	0
266	20230802	143500	206510151	1844	1844	1844	1844	1
267	20230802	143400	206508307	1845	1845	1845	1845	0
268	20230802	143300	206508307	1845	1845	1845	1845	1
269	20230802	143200	206506462	1845	1845	1845	1845	2
270	20230802	143100	206502772	1848	1848	1848	1848	0
271	20230802	143000	206502772	1848	1848	1848	1848	0
272	20230802	142900	206502772	1848	1848	1848	1848	1
273	20230802	142800	206500924	1840	1841	1841	1840	1192
274	20230802	142700	204307549	1840	1839	1840	1839	2402
275	20230802	142600	199888748	1839	1839	1840	1839	198
276	20230802	142500	199524542	1840	1839	1840	1839	22
277	20230802	142400	199484083	1840	1850	1850	1840	5351
278	20230802	142300	189632918	1845	1850	1850	1845	110
279	20230802	142200	189429918	1850	1850	1850	1850	0
280	20230802	142100	189429918	1850	1850	1850	1850	0
281	20230802	142000	189429918	1850	1850	1850	1850	0
282	20230802	141900	189429918	1850	1850	1850	1850	1004
283	20230802	141800	187572518	1850	1850	1850	1850	0
284	20230802	141700	187572518	1850	1850	1850	1850	700
285	20230802	141600	186277518	1850	1850	1850	1850	0
286	20230802	141500	186277518	1850	1850	1850	1850	0
287	20230802	141400	186277518	1850	1850	1850	1850	0
288	20230802	141300	186277518	1850	1850	1850	1850	1015
289	20230802	141200	184399768	1843	1843	1843	1843	0
290	20230802	141100	184399768	1843	1843	1843	1843	0
291	20230802	141000	184399768	1843	1845	1845	1843	672
292	20230802	140900	183160671	1850	1850	1850	1850	0
293	20230802	140800	183160671	1850	1850	1850	1850	0
294	20230802	140700	183160671	1850	1850	1850	1850	0
295	20230802	140600	183160671	1850	1850	1850	1850	540
296	20230802	140500	182161671	1852	1852	1852	1852	0
297	20230802	140400	182161671	1852	1852	1852	1852	0
298	20230802	140300	182161671	1852	1852	1852	1852	0
299	20230802	140200	182161671	1852	1852	1852	1852	0
300	20230802	140100	182161671	1852	1852	1852	1852	0
301	20230802	140000	182161671	1852	1852	1852	1852	0
302	20230802	135900	182161671	1852	1852	1852	1852	0
303	20230802	135800	182161671	1852	1852	1852	1852	2
304	20230802	135700	182157967	1843	1843	1843	1843	0
305	20230802	135600	182157967	1843	1843	1843	1843	10
306	20230802	135500	182139537	1852	1852	1852	1852	0
307	20230802	135400	182139537	1852	1852	1852	1852	5
308	20230802	135300	182130277	1852	1852	1852	1852	5
309	20230802	135200	182121017	1853	1853	1853	1853	0
310	20230802	135100	182121017	1853	1853	1853	1853	0
311	20230802	135000	182121017	1853	1853	1853	1853	0
312	20230802	134900	182121017	1853	1853	1853	1853	0
313	20230802	134800	182121017	1853	1853	1853	1853	0
314	20230802	134700	182121017	1853	1853	1853	1853	20
315	20230802	134600	182083957	1844	1844	1844	1844	3514
316	20230802	134500	175604141	1845	1845	1845	1845	100
317	20230802	134400	175419641	1844	1844	1844	1844	0
318	20230802	134300	175419641	1844	1844	1844	1844	2288
319	20230802	134200	171200569	1845	1845	1845	1845	0
320	20230802	134100	171200569	1845	1845	1845	1845	0
321	20230802	134000	171200569	1845	1845	1845	1845	100
322	20230802	133900	171016069	1845	1845	1845	1845	0
323	20230802	133800	171016069	1845	1845	1845	1845	0
324	20230802	133700	171016069	1845	1845	1845	1845	0
325	20230802	133600	171016069	1845	1845	1845	1845	20
326	20230802	133500	170979169	1845	1845	1845	1845	0
327	20230802	133400	170979169	1845	1845	1845	1845	1
328	20230802	133300	170977324	1845	1846	1846	1845	1117
329	20230802	133200	168915733	1850	1850	1850	1850	0
330	20230802	133100	168915733	1850	1850	1850	1850	0
331	20230802	133000	168915733	1850	1850	1850	1850	0
332	20230802	132900	168915733	1850	1850	1850	1850	0
333	20230802	132800	168915733	1850	1850	1850	1850	34
334	20230802	132700	168852833	1850	1850	1850	1850	100
335	20230802	132600	168667833	1856	1856	1856	1856	0
336	20230802	132500	168667833	1856	1856	1856	1856	0
337	20230802	132400	168667833	1856	1856	1856	1856	0
338	20230802	132300	168667833	1856	1856	1856	1856	0
339	20230802	132200	168667833	1856	1856	1856	1856	0
340	20230802	132100	168667833	1856	1856	1856	1856	0
341	20230802	132000	168667833	1856	1856	1856	1856	0
342	20230802	131900	168667833	1856	1856	1856	1856	0
343	20230802	131800	168667833	1856	1856	1856	1856	0
344	20230802	131700	168667833	1856	1856	1856	1856	0
345	20230802	131600	168667833	1856	1856	1856	1856	0
346	20230802	131500	168667833	1856	1856	1856	1856	0
347	20230802	131400	168667833	1856	1856	1856	1856	0
348	20230802	131300	168667833	1856	1856	1856	1856	0
349	20230802	131200	168667833	1856	1856	1856	1856	0
350	20230802	131100	168667833	1856	1856	1856	1856	0
351	20230802	131000	168667833	1856	1856	1856	1856	0
352	20230802	130900	168667833	1856	1856	1856	1856	0
353	20230802	130800	168667833	1856	1856	1856	1856	1
354	20230802	130700	168665977	1844	1844	1844	1844	0
355	20230802	130600	168665977	1844	1844	1844	1844	0
356	20230802	130500	168665977	1844	1844	1844	1844	1850
357	20230802	130400	165254577	1844	1844	1844	1844	360
358	20230802	130300	164590737	1844	1845	1845	1844	6479
359	20230802	130200	152642841	1844	1844	1844	1844	1500
360	20230802	130100	149876841	1845	1848	1848	1844	3280
361	20230802	130000	143825167	1849	1849	1849	1849	642
362	20230802	125900	142638109	1850	1850	1850	1850	1493
363	20230802	125800	139876059	1860	1860	1860	1860	0
364	20230802	125700	139876059	1860	1860	1860	1860	0
365	20230802	125600	139876059	1860	1860	1860	1860	0
366	20230802	125500	139876059	1860	1860	1860	1860	0
367	20230802	125400	139876059	1860	1860	1860	1860	0
368	20230802	125300	139876059	1860	1860	1860	1860	0
369	20230802	125200	139876059	1860	1851	1860	1851	118
370	20230802	125100	139657632	1860	1860	1860	1860	0
371	20230802	125000	139657632	1860	1860	1860	1860	0
372	20230802	124900	139657632	1860	1860	1860	1860	0
373	20230802	124800	139657632	1860	1860	1860	1860	0
374	20230802	124700	139657632	1860	1860	1860	1860	100
375	20230802	124600	139471632	1860	1860	1860	1860	1
376	20230802	124500	139469772	1860	1860	1860	1860	0
377	20230802	124400	139469772	1860	1860	1860	1860	1
378	20230802	124300	139467912	1851	1851	1851	1851	0
379	20230802	124200	139467912	1851	1851	1851	1851	0
380	20230802	124100	139467912	1851	1851	1851	1851	3
381	20230802	124000	139462359	1851	1851	1851	1851	0
382	20230802	123900	139462359	1851	1851	1851	1851	2
383	20230802	123800	139458657	1851	1851	1851	1851	0
384	20230802	123700	139458657	1851	1851	1851	1851	181
385	20230802	123600	139123626	1850	1850	1850	1850	0
386	20230802	123500	139123626	1850	1850	1850	1850	0
387	20230802	123400	139123626	1850	1850	1850	1850	0
388	20230802	123300	139123626	1850	1852	1852	1850	3000
389	20230802	123200	133573498	1860	1860	1860	1860	400
390	20230802	123100	132829498	1860	1860	1860	1860	0
391	20230802	123000	132829498	1860	1860	1860	1860	0
392	20230802	122900	132829498	1860	1855	1860	1855	1370
393	20230802	122800	130284930	1855	1855	1855	1855	0
394	20230802	122700	130284930	1855	1855	1855	1855	1
395	20230802	122600	130283075	1846	1846	1846	1846	0
396	20230802	122500	130283075	1846	1846	1846	1846	0
397	20230802	122400	130283075	1846	1846	1846	1846	0
398	20230802	122300	130283075	1846	1846	1846	1846	0
399	20230802	122200	130283075	1846	1846	1846	1846	0
400	20230802	122100	130283075	1846	1847	1847	1846	11
401	20230802	122000	130262768	1855	1855	1855	1855	0
402	20230802	121900	130262768	1855	1855	1855	1855	0
403	20230802	121800	130262768	1855	1855	1855	1855	0
404	20230802	121700	130262768	1855	1855	1855	1855	0
405	20230802	121600	130262768	1855	1846	1855	1846	58
406	20230802	121500	130155655	1845	1847	1847	1845	3432
407	20230802	121400	123821837	1847	1847	1847	1847	0
408	20230802	121300	123821837	1847	1847	1847	1847	10
409	20230802	121200	123803367	1847	1847	1847	1847	10
410	20230802	121100	123784897	1850	1850	1850	1850	0
411	20230802	121000	123784897	1850	1850	1850	1850	0
412	20230802	120900	123784897	1850	1850	1850	1850	3
413	20230802	120800	123779347	1855	1855	1855	1855	0
414	20230802	120700	123779347	1855	1855	1855	1855	0
415	20230802	120600	123779347	1855	1850	1855	1850	302
416	20230802	120500	123220638	1849	1849	1849	1849	0
417	20230802	120400	123220638	1849	1849	1849	1849	0
418	20230802	120300	123220638	1849	1849	1849	1849	81
419	20230802	120200	123070869	1847	1847	1847	1847	0
420	20230802	120100	123070869	1847	1847	1847	1847	26
421	20230802	120000	123022847	1845	1845	1845	1845	0
422	20230802	115900	123022847	1845	1845	1845	1845	0
423	20230802	115800	123022847	1845	1845	1845	1845	0
424	20230802	115700	123022847	1845	1845	1845	1845	0
425	20230802	115600	123022847	1845	1845	1845	1845	0
426	20230802	115500	123022847	1845	1845	1845	1845	0
427	20230802	115400	123022847	1845	1845	1845	1845	0
428	20230802	115300	123022847	1845	1845	1845	1845	0
429	20230802	115200	123022847	1845	1845	1845	1845	0
430	20230802	115100	123022847	1845	1845	1845	1845	0
431	20230802	115000	123022847	1845	1845	1845	1845	0
432	20230802	114900	123022847	1845	1845	1845	1845	0
433	20230802	114800	123022847	1845	1845	1845	1845	0
434	20230802	114700	123022847	1845	1845	1845	1845	3
435	20230802	114600	123017312	1845	1846	1846	1845	279
436	20230802	114500	122502497	1849	1849	1849	1849	130
437	20230802	114400	122262127	1849	1849	1849	1849	1
438	20230802	114300	122260278	1846	1846	1846	1846	0
439	20230802	114200	122260278	1846	1846	1846	1846	250
440	20230802	114100	121798778	1847	1848	1848	1847	234
441	20230802	114000	121366573	1848	1848	1848	1848	0
442	20230802	113900	121366573	1848	1848	1848	1848	0
443	20230802	113800	121366573	1848	1849	1849	1848	2
444	20230802	113700	121362876	1849	1849	1849	1849	0
445	20230802	113600	121362876	1849	1849	1849	1849	0
446	20230802	113500	121362876	1849	1849	1849	1849	0
447	20230802	113400	121362876	1849	1849	1849	1849	0
448	20230802	113300	121362876	1849	1849	1849	1849	0
449	20230802	113200	121362876	1849	1849	1849	1849	0
450	20230802	113100	121362876	1849	1849	1849	1849	2
451	20230802	113000	121359178	1847	1847	1847	1847	73
452	20230802	112900	121224347	1847	1847	1847	1847	0
453	20230802	112800	121224347	1847	1847	1847	1847	5
454	20230802	112700	121215112	1845	1845	1845	1845	0
455	20230802	112600	121215112	1845	1846	1846	1845	297
456	20230802	112500	120667017	1846	1847	1847	1846	3657
457	20230802	112400	113913023	1848	1849	1849	1848	4072
458	20230802	112300	106385078	1849	1851	1851	1849	1748
459	20230802	112200	103151712	1852	1852	1852	1852	21
460	20230802	112100	103112820	1856	1856	1856	1856	0
461	20230802	112000	103112820	1856	1856	1856	1856	0
462	20230802	111900	103112820	1856	1856	1856	1856	0
463	20230802	111800	103112820	1856	1856	1856	1856	0
464	20230802	111700	103112820	1856	1856	1856	1856	0
465	20230802	111600	103112820	1856	1856	1856	1856	50
466	20230802	111500	103020020	1858	1858	1858	1858	1
467	20230802	111400	103018162	1857	1857	1857	1857	21
468	20230802	111300	102979165	1857	1857	1857	1857	0
469	20230802	111200	102979165	1857	1857	1857	1857	120
470	20230802	111100	102756325	1858	1852	1858	1852	268
471	20230802	111000	102259983	1852	1852	1852	1852	210
472	20230802	110900	101871063	1858	1858	1858	1858	1
473	20230802	110800	101869205	1851	1851	1851	1851	0
474	20230802	110700	101869205	1851	1851	1851	1851	0
475	20230802	110600	101869205	1851	1851	1851	1851	0
476	20230802	110500	101869205	1851	1851	1851	1851	0
477	20230802	110400	101869205	1851	1851	1851	1851	0
478	20230802	110300	101869205	1851	1853	1853	1851	250
479	20230802	110200	101406417	1855	1855	1855	1855	0
480	20230802	110100	101406417	1855	1855	1855	1855	185
481	20230802	110000	101063242	1855	1855	1855	1855	0
482	20230802	105900	101063242	1855	1855	1855	1855	15
483	20230802	105800	101035417	1855	1855	1855	1855	0
484	20230802	105700	101035417	1855	1856	1860	1855	421
485	20230802	105600	100254044	1860	1859	1860	1859	2
486	20230802	105500	100250325	1860	1857	1860	1856	32
487	20230802	105400	100190923	1858	1858	1858	1858	0
488	20230802	105300	100190923	1858	1858	1858	1858	0
489	20230802	105200	100190923	1858	1859	1859	1858	166
490	20230802	105100	99882357	1860	1860	1860	1860	500
491	20230802	105000	98952357	1860	1860	1860	1860	4952
492	20230802	104900	89741637	1860	1861	1861	1860	100
493	20230802	104800	89555631	1862	1862	1862	1862	2
494	20230802	104700	89551907	1862	1862	1862	1862	10
495	20230802	104600	89533287	1862	1862	1862	1862	15
496	20230802	104500	89505357	1862	1862	1862	1862	0
497	20230802	104400	89505357	1862	1862	1862	1862	500
498	20230802	104300	88574357	1862	1861	1862	1860	1711
499	20230802	104200	85391887	1862	1862	1862	1862	0
500	20230802	104100	85391887	1862	1862	1862	1862	526
501	20230802	104000	84412475	1862	1861	1862	1861	113
502	20230802	103900	84202108	1861	1861	1861	1861	0
503	20230802	103800	84202108	1861	1861	1861	1861	0
504	20230802	103700	84202108	1861	1861	1861	1861	0
505	20230802	103600	84202108	1861	1861	1861	1861	122
506	20230802	103500	83975066	1861	1861	1861	1861	0
507	20230802	103400	83975066	1861	1861	1861	1861	0
508	20230802	103300	83975066	1861	1859	1861	1859	223
509	20230802	103200	83560113	1860	1860	1860	1860	0
510	20230802	103100	83560113	1860	1860	1860	1860	10
511	20230802	103000	83541513	1857	1858	1858	1857	1510
512	20230802	102900	80737076	1857	1857	1857	1857	1558
513	20230802	102800	77843870	1857	1858	1858	1857	441
514	20230802	102700	77024927	1858	1860	1861	1858	193
515	20230802	102600	76666100	1861	1861	1861	1861	1
516	20230802	102500	76664239	1861	1861	1861	1861	0
517	20230802	102400	76664239	1861	1859	1861	1858	52
518	20230802	102300	76567523	1859	1859	1859	1859	0
519	20230802	102200	76567523	1859	1859	1859	1859	2
520	20230802	102100	76563805	1857	1857	1857	1857	0
521	20230802	102000	76563805	1857	1860	1860	1857	135
522	20230802	101900	76312955	1848	1848	1848	1848	0
523	20230802	101800	76312955	1848	1850	1851	1848	2181
524	20230802	101700	72281923	1860	1860	1860	1860	1
525	20230802	101600	72280063	1860	1860	1860	1860	1
526	20230802	101500	72278203	1861	1861	1861	1861	1
527	20230802	101400	72276342	1850	1852	1861	1850	4294
528	20230802	101300	64330141	1860	1860	1860	1860	0
529	20230802	101200	64330141	1860	1852	1860	1851	1201
530	20230802	101100	62107071	1851	1860	1860	1851	70
531	20230802	101000	61977050	1862	1862	1862	1862	0
532	20230802	100900	61977050	1862	1862	1862	1862	0
533	20230802	100800	61977050	1862	1862	1862	1862	0
534	20230802	100700	61977050	1862	1862	1862	1862	0
535	20230802	100600	61977050	1862	1862	1862	1862	0
536	20230802	100500	61977050	1862	1850	1863	1849	3603
537	20230802	100400	55314691	1848	1857	1857	1848	2699
538	20230802	100300	50323917	1849	1849	1849	1849	0
539	20230802	100200	50323917	1849	1855	1856	1849	801
540	20230802	100100	48842215	1866	1865	1866	1865	107
541	20230802	100000	48642615	1867	1867	1867	1867	0
542	20230802	095900	48642615	1867	1867	1867	1867	1
543	20230802	095800	48640748	1867	1867	1867	1867	10
544	20230802	095700	48622078	1867	1867	1867	1867	0
545	20230802	095600	48622078	1867	1866	1867	1866	100
546	20230802	095500	48435380	1849	1849	1849	1849	0
547	20230802	095400	48435380	1849	1849	1849	1849	0
548	20230802	095300	48435380	1849	1854	1854	1849	9857
549	20230802	095200	30192813	1853	1853	1853	1853	0
550	20230802	095100	30192813	1853	1853	1853	1853	0
551	20230802	095000	30192813	1853	1853	1853	1853	0
552	20230802	094900	30192813	1853	1853	1853	1853	0
553	20230802	094800	30192813	1853	1857	1857	1853	74
554	20230802	094700	30055637	1859	1859	1859	1859	3
555	20230802	094600	30050060	1860	1860	1860	1860	248
556	20230802	094500	29588780	1868	1868	1868	1868	0
557	20230802	094400	29588780	1868	1868	1868	1868	302
558	20230802	094300	29024644	1868	1868	1868	1868	2
559	20230802	094200	29020908	1869	1869	1869	1869	35
560	20230802	094100	28955493	1861	1861	1861	1861	0
561	20230802	094000	28955493	1861	1861	1861	1861	22
562	20230802	093900	28914551	1861	1870	1870	1861	2
563	20230802	093800	28910820	1870	1870	1870	1870	2
564	20230802	093700	28907080	1870	1870	1870	1870	1212
565	20230802	093600	26640640	1870	1870	1870	1870	224
566	20230802	093500	26221760	1870	1870	1870	1870	0
567	20230802	093400	26221760	1870	1870	1870	1870	4
568	20230802	093300	26214280	1870	1868	1870	1868	768
569	20230802	093200	24779094	1868	1854	1868	1854	4624
570	20230802	093100	16192561	1854	1854	1854	1854	1
571	20230802	093000	16190707	1849	1849	1849	1849	61
572	20230802	092900	16077918	1849	1850	1850	1849	27
573	20230802	092800	16027977	1849	1850	1850	1849	102
574	20230802	092700	15839366	1850	1850	1850	1850	133
575	20230802	092600	15593316	1850	1850	1850	1850	0
576	20230802	092500	15593316	1850	1850	1850	1850	55
577	20230802	092400	15491566	1851	1851	1851	1851	1002
578	20230802	092300	13636864	1851	1851	1851	1851	5
579	20230802	092200	13627609	1851	1851	1851	1851	3
580	20230802	092100	13622056	1857	1857	1857	1857	0
581	20230802	092000	13622056	1857	1857	1857	1855	18
582	20230802	091900	13588634	1858	1858	1858	1858	0
583	20230802	091800	13588634	1858	1858	1858	1858	1
584	20230802	091700	13586776	1860	1860	1860	1860	6
585	20230802	091600	13575616	1860	1860	1860	1860	1
586	20230802	091500	13573756	1841	1842	1842	1841	57
587	20230802	091400	13468809	1841	1843	1843	1841	200
588	20230802	091300	13100588	1841	1850	1850	1841	800
589	20230802	091200	11627429	1851	1851	1851	1851	0
590	20230802	091100	11627429	1851	1851	1851	1851	594
591	20230802	091000	10527935	1840	1842	1842	1840	308
592	20230802	090900	9960999	1850	1850	1850	1850	35
593	20230802	090800	9896249	1867	1867	1867	1867	0
594	20230802	090700	9896249	1867	1850	1867	1850	103
595	20230802	090600	9705682	1850	1850	1850	1850	0
596	20230802	090500	9705682	1850	1850	1850	1849	986
597	20230802	090400	7881596	1867	1867	1867	1867	1
598	20230802	090300	7879729	1867	1867	1867	1867	1
599	20230802	090200	7877862	1850	1850	1850	1850	11
600	20230802	090100	7857512	1868	1868	1868	1868	1
601	20230802	090000	7855644	1851	1851	1851	1851	4244