KissMeData/084440/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194100	2088439910	1830	1830	1830	1830	45095
3	20230802	194000	2088439910	1830	1830	1830	1830	0
4	20230802	193900	2088439910	1830	1830	1830	1830	0
5	20230802	193800	2088439910	1830	1830	1830	1830	0
6	20230802	193700	2088439910	1830	1830	1830	1830	0
7	20230802	193600	2088439910	1830	1830	1830	1830	0
8	20230802	193500	2088439910	1830	1830	1830	1830	0
9	20230802	193400	2088439910	1830	1830	1830	1830	0
10	20230802	193300	2088439910	1830	1830	1830	1830	0
11	20230802	193200	2088439910	1830	1830	1830	1830	0
12	20230802	193100	2088439910	1830	1830	1830	1830	0
13	20230802	193000	2088439910	1830	1830	1830	1830	0
14	20230802	192900	2088439910	1830	1830	1830	1830	0
15	20230802	192800	2088439910	1830	1830	1830	1830	0
16	20230802	192700	2088439910	1830	1830	1830	1830	0
17	20230802	192600	2088439910	1830	1830	1830	1830	0
18	20230802	192500	2088439910	1830	1830	1830	1830	0
19	20230802	192400	2088439910	1830	1830	1830	1830	0
20	20230802	192300	2088439910	1830	1830	1830	1830	0
21	20230802	192200	2088439910	1830	1830	1830	1830	0
22	20230802	192100	2088439910	1830	1830	1830	1830	0
23	20230802	192000	2088439910	1830	1830	1830	1830	0
24	20230802	191900	2088439910	1830	1830	1830	1830	0
25	20230802	191800	2088439910	1830	1830	1830	1830	0
26	20230802	191700	2088439910	1830	1830	1830	1830	0
27	20230802	191600	2088439910	1830	1830	1830	1830	0
28	20230802	191500	2088439910	1830	1830	1830	1830	0
29	20230802	191400	2088439910	1830	1830	1830	1830	0
30	20230802	191300	2088439910	1830	1830	1830	1830	0
31	20230802	191200	2088439910	1830	1830	1830	1830	0
32	20230802	191100	2088439910	1830	1830	1830	1830	45095
33	20230802	191000	2088439910	1830	1830	1830	1830	0
34	20230802	190900	2088439910	1830	1830	1830	1830	0
35	20230802	190800	2088439910	1830	1830	1830	1830	0
36	20230802	190700	2088439910	1830	1830	1830	1830	0
37	20230802	190600	2088439910	1830	1830	1830	1830	0
38	20230802	190500	2088439910	1830	1830	1830	1830	0
39	20230802	190400	2088439910	1830	1830	1830	1830	0
40	20230802	190300	2088439910	1830	1830	1830	1830	0
41	20230802	190200	2088439910	1830	1830	1830	1830	0
42	20230802	190100	2088439910	1830	1830	1830	1830	0
43	20230802	190000	2088439910	1830	1830	1830	1830	0
44	20230802	185900	2088439910	1830	1830	1830	1830	0
45	20230802	185800	2088439910	1830	1830	1830	1830	0
46	20230802	185700	2088439910	1830	1830	1830	1830	0
47	20230802	185600	2088439910	1830	1830	1830	1830	0
48	20230802	185500	2088439910	1830	1830	1830	1830	0
49	20230802	185400	2088439910	1830	1830	1830	1830	0
50	20230802	185300	2088439910	1830	1830	1830	1830	0
51	20230802	185200	2088439910	1830	1830	1830	1830	0
52	20230802	185100	2088439910	1830	1830	1830	1830	0
53	20230802	185000	2088439910	1830	1830	1830	1830	0
54	20230802	184900	2088439910	1830	1830	1830	1830	0
55	20230802	184800	2088439910	1830	1830	1830	1830	0
56	20230802	184700	2088439910	1830	1830	1830	1830	0
57	20230802	184600	2088439910	1830	1830	1830	1830	0
58	20230802	184500	2088439910	1830	1830	1830	1830	0
59	20230802	184400	2088439910	1830	1830	1830	1830	0
60	20230802	184300	2088439910	1830	1830	1830	1830	0
61	20230802	184200	2088439910	1830	1830	1830	1830	0
62	20230802	184100	2088439910	1830	1830	1830	1830	45095
63	20230802	184000	2088439910	1830	1830	1830	1830	0
64	20230802	183900	2088439910	1830	1830	1830	1830	0
65	20230802	183800	2088439910	1830	1830	1830	1830	0
66	20230802	183700	2088439910	1830	1830	1830	1830	0
67	20230802	183600	2088439910	1830	1830	1830	1830	0
68	20230802	183500	2088439910	1830	1830	1830	1830	0
69	20230802	183400	2088439910	1830	1830	1830	1830	0
70	20230802	183300	2088439910	1830	1830	1830	1830	0
71	20230802	183200	2088439910	1830	1830	1830	1830	0
72	20230802	183100	2088439910	1830	1830	1830	1830	0
73	20230802	183000	2088439910	1830	1830	1830	1830	0
74	20230802	182900	2088439910	1830	1830	1830	1830	0
75	20230802	182800	2088439910	1830	1830	1830	1830	0
76	20230802	182700	2088439910	1830	1830	1830	1830	0
77	20230802	182600	2088439910	1830	1830	1830	1830	0
78	20230802	182500	2088439910	1830	1830	1830	1830	0
79	20230802	182400	2088439910	1830	1830	1830	1830	0
80	20230802	182300	2088439910	1830	1830	1830	1830	0
81	20230802	182200	2088439910	1830	1830	1830	1830	0
82	20230802	182100	2088439910	1830	1830	1830	1830	0
83	20230802	182000	2088439910	1830	1830	1830	1830	0
84	20230802	181900	2088439910	1830	1830	1830	1830	0
85	20230802	181800	2088439910	1830	1830	1830	1830	0
86	20230802	181700	2088439910	1830	1830	1830	1830	0
87	20230802	181600	2088439910	1830	1830	1830	1830	0
88	20230802	181500	2088439910	1830	1830	1830	1830	0
89	20230802	181400	2088439910	1830	1830	1830	1830	0
90	20230802	181300	2088439910	1830	1830	1830	1830	0
91	20230802	181200	2088439910	1830	1830	1830	1830	0
92	20230802	181100	2088439910	1830	1830	1830	1830	45095
93	20230802	181000	2088439910	1830	1830	1830	1830	0
94	20230802	180900	2088439910	1830	1830	1830	1830	0
95	20230802	180800	2088439910	1830	1830	1830	1830	0
96	20230802	180700	2088439910	1830	1830	1830	1830	0
97	20230802	180600	2088439910	1830	1830	1830	1830	0
98	20230802	180500	2088439910	1830	1830	1830	1830	0
99	20230802	180400	2088439910	1830	1830	1830	1830	0
100	20230802	180300	2088439910	1830	1830	1830	1830	0
101	20230802	180200	2088439910	1830	1830	1830	1830	0
102	20230802	180100	2088439910	1830	1830	1830	1830	0
103	20230802	180000	2088439910	1830	1830	1830	1830	0
104	20230802	175900	2088439910	1830	1830	1830	1830	0
105	20230802	175800	2088439910	1830	1830	1830	1830	0
106	20230802	175700	2088439910	1830	1830	1830	1830	0
107	20230802	175600	2088439910	1830	1830	1830	1830	0
108	20230802	175500	2088439910	1830	1830	1830	1830	0
109	20230802	175400	2088439910	1830	1830	1830	1830	0
110	20230802	175300	2088439910	1830	1830	1830	1830	0
111	20230802	175200	2088439910	1830	1830	1830	1830	0
112	20230802	175100	2088439910	1830	1830	1830	1830	0
113	20230802	175000	2088439910	1830	1830	1830	1830	0
114	20230802	174900	2088439910	1830	1830	1830	1830	0
115	20230802	174800	2088439910	1830	1830	1830	1830	0
116	20230802	174700	2088439910	1830	1830	1830	1830	0
117	20230802	174600	2088439910	1830	1830	1830	1830	0
118	20230802	174500	2088439910	1830	1830	1830	1830	0
119	20230802	174400	2088439910	1830	1830	1830	1830	0
120	20230802	174300	2088439910	1830	1830	1830	1830	0
121	20230802	174200	2088439910	1830	1830	1830	1830	0
122	20230802	174100	2088439910	1830	1830	1830	1830	45095
123	20230802	174000	2088439910	1830	1830	1830	1830	0
124	20230802	173900	2088439910	1830	1830	1830	1830	0
125	20230802	173800	2088439910	1830	1830	1830	1830	0
126	20230802	173700	2088439910	1830	1830	1830	1830	0
127	20230802	173600	2088439910	1830	1830	1830	1830	0
128	20230802	173500	2088439910	1830	1830	1830	1830	0
129	20230802	173400	2088439910	1830	1830	1830	1830	0
130	20230802	173300	2088439910	1830	1830	1830	1830	0
131	20230802	173200	2088439910	1830	1830	1830	1830	0
132	20230802	173100	2088439910	1830	1830	1830	1830	0
133	20230802	173000	2088439910	1830	1830	1830	1830	0
134	20230802	172900	2088439910	1830	1830	1830	1830	0
135	20230802	172800	2088439910	1830	1830	1830	1830	0
136	20230802	172700	2088439910	1830	1830	1830	1830	0
137	20230802	172600	2088439910	1830	1830	1830	1830	0
138	20230802	172500	2088439910	1830	1830	1830	1830	0
139	20230802	172400	2088439910	1830	1830	1830	1830	0
140	20230802	172300	2088439910	1830	1830	1830	1830	0
141	20230802	172200	2088439910	1830	1830	1830	1830	0
142	20230802	172100	2088439910	1830	1830	1830	1830	0
143	20230802	172000	2088439910	1830	1830	1830	1830	0
144	20230802	171900	2088439910	1830	1830	1830	1830	0
145	20230802	171800	2088439910	1830	1830	1830	1830	0
146	20230802	171700	2088439910	1830	1830	1830	1830	0
147	20230802	171600	2088439910	1830	1830	1830	1830	0
148	20230802	171500	2088439910	1830	1830	1830	1830	0
149	20230802	171400	2088439910	1830	1830	1830	1830	0
150	20230802	171300	2088439910	1830	1830	1830	1830	0
151	20230802	171200	2088439910	1830	1830	1830	1830	0
152	20230802	171100	2088439910	1830	1830	1830	1830	45095
153	20230802	171000	2088439910	1830	1830	1830	1830	0
154	20230802	170900	2088439910	1830	1830	1830	1830	0
155	20230802	170800	2088439910	1830	1830	1830	1830	0
156	20230802	170700	2088439910	1830	1830	1830	1830	0
157	20230802	170600	2088439910	1830	1830	1830	1830	0
158	20230802	170500	2088439910	1830	1830	1830	1830	0
159	20230802	170400	2088439910	1830	1830	1830	1830	0
160	20230802	170300	2088439910	1830	1830	1830	1830	0
161	20230802	170200	2088439910	1830	1830	1830	1830	0
162	20230802	170100	2088439910	1830	1830	1830	1830	0
163	20230802	170000	2088439910	1830	1830	1830	1830	0
164	20230802	165900	2088439910	1830	1830	1830	1830	0
165	20230802	165800	2088439910	1830	1830	1830	1830	0
166	20230802	165700	2088439910	1830	1830	1830	1830	0
167	20230802	165600	2088439910	1830	1830	1830	1830	0
168	20230802	165500	2088439910	1830	1830	1830	1830	0
169	20230802	165400	2088439910	1830	1830	1830	1830	0
170	20230802	165300	2088439910	1830	1830	1830	1830	0
171	20230802	165200	2088439910	1830	1830	1830	1830	0
172	20230802	165100	2088439910	1830	1830	1830	1830	0
173	20230802	165000	2088439910	1830	1830	1830	1830	0
174	20230802	164900	2088439910	1830	1830	1830	1830	0
175	20230802	164800	2088439910	1830	1830	1830	1830	0
176	20230802	164700	2088439910	1830	1830	1830	1830	0
177	20230802	164600	2088439910	1830	1830	1830	1830	0
178	20230802	164500	2088439910	1830	1830	1830	1830	0
179	20230802	164400	2088439910	1830	1830	1830	1830	0
180	20230802	164300	2088439910	1830	1830	1830	1830	0
181	20230802	164200	2088439910	1830	1830	1830	1830	0
182	20230802	164100	2088439910	1830	1830	1830	1830	45095
183	20230802	164000	2088439910	1830	1830	1830	1830	0
184	20230802	163900	2088439910	1830	1830	1830	1830	0
185	20230802	163800	2088439910	1830	1830	1830	1830	0
186	20230802	163700	2088439910	1830	1830	1830	1830	0
187	20230802	163600	2088439910	1830	1830	1830	1830	0
188	20230802	163500	2088439910	1830	1830	1830	1830	0
189	20230802	163400	2088439910	1830	1830	1830	1830	0
190	20230802	163300	2088439910	1830	1830	1830	1830	0
191	20230802	163200	2088439910	1830	1830	1830	1830	0
192	20230802	163100	2088439910	1830	1830	1830	1830	0
193	20230802	163000	2088439910	1830	1830	1830	1830	0
194	20230802	162900	2088439910	1830	1830	1830	1830	0
195	20230802	162800	2088439910	1830	1830	1830	1830	0
196	20230802	162700	2088439910	1830	1830	1830	1830	0
197	20230802	162600	2088439910	1830	1830	1830	1830	0
198	20230802	162500	2088439910	1830	1830	1830	1830	0
199	20230802	162400	2088439910	1830	1830	1830	1830	0
200	20230802	162300	2088439910	1830	1830	1830	1830	0
201	20230802	162200	2088439910	1830	1830	1830	1830	0
202	20230802	162100	2088439910	1830	1830	1830	1830	0
203	20230802	162000	2088439910	1830	1830	1830	1830	0
204	20230802	161900	2088439910	1830	1830	1830	1830	0
205	20230802	161800	2088439910	1830	1830	1830	1830	0
206	20230802	161700	2088439910	1830	1830	1830	1830	0
207	20230802	161600	2088439910	1830	1830	1830	1830	0
208	20230802	161500	2088439910	1830	1830	1830	1830	0
209	20230802	161400	2088439910	1830	1830	1830	1830	0
210	20230802	161300	2088439910	1830	1830	1830	1830	0
211	20230802	161200	2088439910	1830	1830	1830	1830	0
212	20230802	161100	2088439910	1830	1830	1830	1830	45095
213	20230802	161000	2088439910	1830	1830	1830	1830	0
214	20230802	160900	2088439910	1830	1830	1830	1830	0
215	20230802	160800	2088439910	1830	1830	1830	1830	0
216	20230802	160700	2088439910	1830	1830	1830	1830	0
217	20230802	160600	2088439910	1830	1830	1830	1830	0
218	20230802	160500	2088439910	1830	1830	1830	1830	0
219	20230802	160400	2088439910	1830	1830	1830	1830	0
220	20230802	160300	2088439910	1830	1830	1830	1830	0
221	20230802	160200	2088439910	1830	1830	1830	1830	0
222	20230802	160100	2088439910	1830	1830	1830	1830	0
223	20230802	160000	2088439910	1830	1830	1830	1830	0
224	20230802	155900	2088439910	1830	1830	1830	1830	0
225	20230802	155800	2088439910	1830	1830	1830	1830	0
226	20230802	155700	2088439910	1830	1830	1830	1830	0
227	20230802	155600	2088439910	1830	1830	1830	1830	0
228	20230802	155500	2088439910	1830	1830	1830	1830	0
229	20230802	155400	2088439910	1830	1830	1830	1830	0
230	20230802	155300	2088439910	1830	1830	1830	1830	0
231	20230802	155200	2088439910	1830	1830	1830	1830	0
232	20230802	155100	2088439910	1830	1830	1830	1830	0
233	20230802	155000	2088439910	1830	1830	1830	1830	0
234	20230802	154900	2088439910	1830	1830	1830	1830	0
235	20230802	154800	2088439910	1830	1830	1830	1830	0
236	20230802	154700	2088439910	1830	1830	1830	1830	0
237	20230802	154600	2088439910	1830	1830	1830	1830	0
238	20230802	154500	2088439910	1830	1830	1830	1830	0
239	20230802	154400	2088439910	1830	1830	1830	1830	0
240	20230802	154300	2088439910	1830	1830	1830	1830	0
241	20230802	154200	2088439910	1830	1830	1830	1830	0
242	20230802	154100	2088439910	1830	1830	1830	1830	45095
243	20230802	154000	2088439910	1830	1830	1830	1830	0
244	20230802	153900	2088439910	1830	1830	1830	1830	0
245	20230802	153800	2088439910	1830	1830	1830	1830	0
246	20230802	153700	2088439910	1830	1830	1830	1830	0
247	20230802	153600	2088439910	1830	1830	1830	1830	0
248	20230802	153500	2088439910	1830	1830	1830	1830	0
249	20230802	153400	2088439910	1830	1830	1830	1830	0
250	20230802	153300	2088439910	1830	1830	1830	1830	0
251	20230802	153200	2088439910	1830	1830	1830	1830	0
252	20230802	153100	2088439910	1830	1830	1830	1830	0
253	20230802	153000	2088439910	1830	1830	1830	1830	45095
254	20230802	152900	2005916060	1843	1843	1843	1843	0
255	20230802	152800	2005916060	1843	1843	1843	1843	0
256	20230802	152700	2005916060	1843	1843	1843	1843	0
257	20230802	152600	2005916060	1843	1843	1843	1843	0
258	20230802	152500	2005916060	1843	1843	1843	1843	0
259	20230802	152400	2005916060	1843	1843	1843	1843	0
260	20230802	152300	2005916060	1843	1843	1843	1843	0
261	20230802	152200	2005916060	1843	1843	1843	1843	0
262	20230802	152100	2005916060	1843	1843	1843	1843	0
263	20230802	152000	2005916060	1843	1843	1843	1843	0
264	20230802	151900	2005916060	1843	1831	1848	1830	3189
265	20230802	151800	2000066487	1830	1830	1835	1830	1778
266	20230802	151700	1996805605	1835	1832	1836	1829	4969
267	20230802	151600	1987709421	1833	1838	1838	1833	7694
268	20230802	151500	1973579079	1838	1849	1849	1838	6515
269	20230802	151400	1961564397	1849	1853	1855	1849	2091
270	20230802	151300	1957690799	1855	1857	1857	1852	329
271	20230802	151200	1957080511	1857	1851	1857	1851	2478
272	20230802	151100	1952481989	1855	1855	1855	1849	4525
273	20230802	151000	1944110786	1855	1849	1855	1849	5079
274	20230802	150900	1934716280	1849	1849	1849	1849	70
275	20230802	150800	1934586850	1849	1849	1849	1849	10
276	20230802	150700	1934568360	1849	1849	1849	1847	174
277	20230802	150600	1934246802	1849	1849	1849	1846	746
278	20230802	150500	1932868245	1850	1856	1856	1850	1244
279	20230802	150400	1930566182	1852	1856	1856	1852	182
280	20230802	150300	1930229058	1855	1854	1856	1854	227
281	20230802	150200	1929808084	1854	1851	1854	1851	22
282	20230802	150100	1929767356	1851	1857	1857	1851	408
283	20230802	150000	1929011903	1855	1856	1859	1855	1176
284	20230802	145900	1926827988	1858	1858	1860	1858	635
285	20230802	145800	1925648156	1858	1856	1858	1856	275
286	20230802	145700	1925137557	1856	1852	1856	1852	3293
287	20230802	145600	1919032141	1853	1852	1853	1852	100
288	20230802	145500	1918846862	1853	1847	1853	1847	128
289	20230802	145400	1918610414	1847	1846	1848	1846	1897
290	20230802	145300	1915108541	1846	1844	1848	1844	2518
291	20230802	145200	1910465339	1845	1845	1845	1845	50
292	20230802	145100	1910373089	1847	1848	1848	1844	53
293	20230802	145000	1910275198	1848	1845	1848	1845	6
294	20230802	144900	1910264125	1845	1844	1848	1844	203
295	20230802	144800	1909889788	1844	1844	1844	1844	1
296	20230802	144700	1909887944	1844	1843	1844	1843	35
297	20230802	144600	1909823435	1844	1844	1844	1844	60
298	20230802	144500	1909712795	1838	1849	1849	1838	1030
299	20230802	144400	1907818786	1849	1849	1854	1849	546
300	20230802	144300	1906806857	1838	1846	1846	1838	746
301	20230802	144200	1905433923	1850	1846	1854	1846	904
302	20230802	144100	1903764635	1850	1842	1850	1842	151
303	20230802	144000	1903486485	1840	1850	1850	1840	34
304	20230802	143900	1903423885	1850	1850	1854	1840	2717
305	20230802	143800	1898389912	1850	1850	1850	1850	293
306	20230802	143700	1897847862	1846	1846	1846	1846	0
307	20230802	143600	1897847862	1846	1846	1846	1846	0
308	20230802	143500	1897847862	1846	1845	1846	1845	212
309	20230802	143400	1897456586	1845	1846	1846	1845	513
310	20230802	143300	1896509768	1846	1846	1849	1846	1245
311	20230802	143200	1894209923	1846	1836	1846	1833	397
312	20230802	143100	1893479517	1842	1840	1842	1840	873
313	20230802	143000	1891872515	1840	1835	1840	1835	1123
314	20230802	142900	1889811507	1835	1833	1835	1833	384
315	20230802	142800	1889107633	1833	1834	1834	1827	5001
316	20230802	142700	1879956057	1834	1834	1834	1834	397
317	20230802	142600	1879227959	1834	1834	1834	1834	200
318	20230802	142500	1878861159	1834	1830	1834	1830	293
319	20230802	142400	1878323814	1830	1834	1835	1830	1313
320	20230802	142300	1875915680	1835	1835	1835	1835	203
321	20230802	142200	1875543175	1835	1835	1835	1835	1
322	20230802	142100	1875541340	1834	1833	1834	1833	580
323	20230802	142000	1874477924	1837	1837	1837	1837	0
324	20230802	141900	1874477924	1837	1838	1838	1837	1463
325	20230802	141800	1871789689	1838	1843	1843	1825	9765
326	20230802	141700	1853927306	1844	1837	1846	1835	4040
327	20230802	141600	1846508708	1835	1850	1850	1835	4584
328	20230802	141500	1838078918	1854	1854	1854	1854	1
329	20230802	141400	1838077064	1850	1850	1850	1850	0
330	20230802	141300	1838077064	1850	1850	1850	1850	1
331	20230802	141200	1838075214	1850	1854	1854	1850	915
332	20230802	141100	1836382305	1854	1856	1856	1854	22
333	20230802	141000	1836341509	1856	1856	1856	1854	55
334	20230802	140900	1836239437	1856	1856	1856	1856	0
335	20230802	140800	1836239437	1856	1856	1858	1856	15
336	20230802	140700	1836211577	1851	1851	1851	1851	1
337	20230802	140600	1836209726	1859	1854	1859	1854	114
338	20230802	140500	1835997893	1853	1853	1853	1853	2
339	20230802	140400	1835994187	1850	1850	1850	1850	526
340	20230802	140300	1835021087	1850	1850	1850	1850	1
341	20230802	140200	1835019237	1850	1850	1850	1850	3
342	20230802	140100	1835013687	1847	1847	1847	1847	0
343	20230802	140000	1835013687	1847	1847	1847	1847	0
344	20230802	135900	1835013687	1847	1847	1847	1847	1
345	20230802	135800	1835011840	1842	1848	1848	1842	678
346	20230802	135700	1833762957	1850	1850	1850	1850	0
347	20230802	135600	1833762957	1850	1849	1850	1844	4709
348	20230802	135500	1825069163	1850	1849	1858	1845	1476
349	20230802	135400	1822341470	1847	1850	1850	1847	76
350	20230802	135300	1822201095	1845	1850	1850	1845	756
351	20230802	135200	1820802750	1844	1832	1846	1832	3032
352	20230802	135100	1815234947	1846	1844	1846	1828	5250
353	20230802	135000	1805586518	1844	1846	1846	1844	2621
354	20230802	134900	1800752864	1846	1846	1846	1846	8
355	20230802	134800	1800738096	1846	1850	1850	1846	12572
356	20230802	134700	1777481090	1850	1852	1852	1850	1418
357	20230802	134600	1774857636	1863	1863	1863	1863	363
358	20230802	134500	1774181367	1864	1851	1864	1851	1802
359	20230802	134400	1770845839	1851	1852	1852	1851	600
360	20230802	134300	1769734923	1852	1859	1859	1852	700
361	20230802	134200	1768437146	1865	1858	1865	1858	401
362	20230802	134100	1767692081	1858	1866	1866	1858	2983
363	20230802	134000	1762148233	1860	1860	1860	1860	462
364	20230802	133900	1761288913	1867	1867	1867	1867	6
365	20230802	133800	1761277711	1860	1860	1860	1860	970
366	20230802	133700	1759473511	1860	1862	1862	1860	459
367	20230802	133600	1758619645	1868	1862	1868	1862	32
368	20230802	133500	1758560055	1862	1862	1862	1862	0
369	20230802	133400	1758560055	1862	1863	1867	1862	146
370	20230802	133300	1758287746	1862	1861	1862	1861	19
371	20230802	133200	1758252377	1868	1868	1868	1868	1
372	20230802	133100	1758250509	1861	1861	1861	1861	710
373	20230802	133000	1756929199	1860	1865	1865	1860	1672
374	20230802	132900	1753819066	1868	1868	1868	1868	4
375	20230802	132800	1753811594	1868	1861	1868	1861	9
376	20230802	132700	1753794831	1860	1860	1860	1860	0
377	20230802	132600	1753794831	1860	1868	1868	1860	641
378	20230802	132500	1752601827	1860	1863	1863	1860	2055
379	20230802	132400	1748778738	1862	1863	1868	1862	410
380	20230802	132300	1748014376	1868	1867	1868	1865	809
381	20230802	132200	1746503415	1868	1870	1870	1868	428
382	20230802	132100	1745703512	1870	1874	1874	1870	112
383	20230802	132000	1745494068	1870	1873	1874	1870	570
384	20230802	131900	1744426250	1873	1865	1873	1865	4592
385	20230802	131800	1735844446	1867	1868	1869	1867	1837
386	20230802	131700	1732414343	1869	1869	1869	1868	2668
387	20230802	131600	1727428449	1869	1872	1873	1869	244
388	20230802	131500	1726971981	1870	1870	1870	1870	11
389	20230802	131400	1726951411	1874	1874	1874	1874	50
390	20230802	131300	1726857711	1874	1873	1874	1873	575
391	20230802	131200	1725780645	1873	1873	1873	1873	5
392	20230802	131100	1725771280	1873	1873	1873	1873	101
393	20230802	131000	1725582107	1873	1874	1875	1873	199
394	20230802	130900	1725209266	1875	1878	1878	1875	402
395	20230802	130800	1724455378	1868	1870	1871	1868	2728
396	20230802	130700	1719359117	1865	1883	1883	1865	3517
397	20230802	130600	1712783783	1883	1883	1883	1883	1
398	20230802	130500	1712781900	1884	1883	1885	1883	148
399	20230802	130400	1712503128	1883	1883	1883	1883	2
400	20230802	130300	1712499362	1865	1885	1885	1865	1201
401	20230802	130200	1710252644	1878	1878	1878	1878	212
402	20230802	130100	1709854508	1878	1881	1881	1876	450
403	20230802	130000	1709009042	1881	1886	1886	1881	2
404	20230802	125900	1709005275	1887	1881	1887	1881	2604
405	20230802	125800	1704099293	1880	1873	1880	1865	2679
406	20230802	125700	1699070246	1873	1870	1873	1860	3119
407	20230802	125600	1693253159	1869	1870	1873	1869	735
408	20230802	125500	1691878725	1870	1871	1871	1870	795
409	20230802	125400	1690391909	1871	1875	1875	1871	1038
410	20230802	125300	1688446909	1874	1875	1875	1873	405
411	20230802	125200	1687688031	1875	1878	1878	1875	1142
412	20230802	125100	1685544500	1877	1875	1877	1875	740
413	20230802	125000	1684156514	1877	1878	1878	1877	4
414	20230802	124900	1684149003	1878	1878	1879	1876	2977
415	20230802	124800	1678561852	1876	1878	1878	1876	11
416	20230802	124700	1678541196	1878	1878	1878	1878	503
417	20230802	124600	1677596562	1878	1878	1878	1878	5
418	20230802	124500	1677587172	1879	1877	1879	1876	2483
419	20230802	124400	1672925075	1878	1876	1879	1876	3305
420	20230802	124300	1666718581	1877	1877	1877	1877	1
421	20230802	124200	1666716704	1877	1874	1877	1874	642
422	20230802	124100	1665511673	1877	1875	1877	1875	1858
423	20230802	124000	1662025787	1874	1873	1874	1872	627
424	20230802	123900	1660851168	1870	1870	1870	1870	586
425	20230802	123800	1659755348	1868	1870	1870	1868	664
426	20230802	123700	1658514353	1873	1873	1873	1873	1
427	20230802	123600	1658512480	1870	1870	1873	1870	441
428	20230802	123500	1657687778	1873	1869	1873	1869	1641
429	20230802	123400	1654616193	1872	1872	1872	1872	50
430	20230802	123300	1654522593	1872	1873	1873	1872	43
431	20230802	123200	1654442087	1873	1873	1873	1873	655
432	20230802	123100	1653215272	1874	1871	1874	1868	770
433	20230802	123000	1651775109	1870	1861	1870	1861	651
434	20230802	122900	1650559282	1861	1861	1861	1860	1094
435	20230802	122800	1648523866	1861	1861	1861	1861	604
436	20230802	122700	1647399822	1864	1864	1864	1864	174
437	20230802	122600	1647075486	1857	1868	1868	1855	2232
438	20230802	122500	1642928035	1868	1869	1871	1868	847
439	20230802	122400	1641344638	1869	1867	1869	1867	452
440	20230802	122300	1640500601	1868	1867	1868	1867	1092
441	20230802	122200	1638460937	1868	1868	1868	1868	175
442	20230802	122100	1638134037	1868	1866	1868	1864	404
443	20230802	122000	1637380061	1867	1870	1870	1867	1315
444	20230802	121900	1634923412	1870	1871	1871	1870	659
445	20230802	121800	1633690834	1871	1870	1871	1870	157
446	20230802	121700	1633397210	1870	1870	1870	1870	1
447	20230802	121600	1633395340	1866	1870	1870	1866	124
448	20230802	121500	1633163556	1870	1863	1877	1863	2150
449	20230802	121400	1629137976	1876	1855	1877	1855	5244
450	20230802	121300	1619339878	1854	1854	1854	1854	250
451	20230802	121200	1618876378	1854	1857	1857	1854	166
452	20230802	121100	1618568248	1857	1854	1858	1854	969
453	20230802	121000	1616769259	1855	1851	1855	1851	1081
454	20230802	120900	1614764145	1851	1853	1853	1851	59
455	20230802	120800	1614654826	1853	1853	1853	1853	18
456	20230802	120700	1614621472	1853	1852	1854	1850	4028
457	20230802	120600	1607164319	1852	1852	1854	1852	292
458	20230802	120500	1606623071	1852	1853	1853	1852	250
459	20230802	120400	1606159871	1853	1855	1855	1853	143
460	20230802	120300	1605894824	1855	1854	1855	1853	1509
461	20230802	120200	1603097162	1855	1843	1855	1843	4910
462	20230802	120100	1594012607	1843	1845	1845	1843	234
463	20230802	120000	1593581192	1844	1842	1846	1841	425
464	20230802	115900	1592797700	1843	1844	1845	1843	622
465	20230802	115800	1591650785	1844	1843	1844	1842	741
466	20230802	115700	1590285243	1844	1838	1844	1838	988
467	20230802	115600	1588466072	1841	1839	1841	1836	2587
468	20230802	115500	1583712618	1841	1841	1844	1840	375
469	20230802	115400	1583022404	1844	1839	1844	1839	45
470	20230802	115300	1582939619	1844	1837	1844	1837	190
471	20230802	115200	1582590383	1844	1835	1845	1835	57
472	20230802	115100	1582485672	1835	1835	1845	1835	54
473	20230802	115000	1582386572	1835	1837	1845	1835	95
474	20230802	114900	1582212158	1846	1836	1846	1833	465
475	20230802	114800	1581358261	1838	1834	1838	1833	75
476	20230802	114700	1581220616	1836	1835	1838	1834	63
477	20230802	114600	1581105062	1834	1835	1838	1834	66
478	20230802	114500	1580984000	1835	1833	1838	1833	607
479	20230802	114400	1579870729	1834	1833	1834	1833	654
480	20230802	114300	1578671588	1834	1833	1834	1833	6479
481	20230802	114200	1566794910	1833	1833	1834	1833	826
482	20230802	114100	1565280641	1834	1833	1834	1833	571
483	20230802	114000	1564233930	1834	1833	1834	1833	697
484	20230802	113900	1562956320	1833	1834	1838	1833	284
485	20230802	113800	1562435438	1838	1835	1840	1835	633
486	20230802	113700	1561273211	1836	1833	1836	1833	1178
487	20230802	113600	1559113490	1833	1834	1834	1833	695
488	20230802	113500	1557839128	1834	1833	1834	1833	934
489	20230802	113400	1556126607	1833	1833	1834	1833	1270
490	20230802	113300	1553798496	1833	1833	1834	1833	801
491	20230802	113200	1552330253	1833	1835	1835	1833	2777
492	20230802	113100	1547239094	1835	1826	1836	1826	1053
493	20230802	113000	1545311887	1826	1826	1827	1826	773
494	20230802	112900	1543900374	1826	1825	1832	1825	626
495	20230802	112800	1542756802	1825	1825	1826	1825	336
496	20230802	112700	1542143324	1825	1829	1829	1825	1559
497	20230802	112600	1539295145	1826	1827	1829	1826	9886
498	20230802	112500	1521215077	1829	1827	1829	1827	598
499	20230802	112400	1520121387	1827	1832	1832	1826	1899
500	20230802	112300	1516648331	1832	1840	1840	1832	1954
501	20230802	112200	1513055932	1844	1852	1852	1842	16318
502	20230802	112100	1482888523	1852	1850	1852	1849	2032
503	20230802	112000	1479128083	1851	1847	1851	1847	8759
504	20230802	111900	1462948896	1847	1846	1848	1846	1137
505	20230802	111800	1460849986	1848	1843	1848	1842	283
506	20230802	111700	1460328658	1843	1842	1848	1842	409
507	20230802	111600	1459574864	1842	1843	1848	1842	1003
508	20230802	111500	1457727324	1848	1848	1848	1832	2610
509	20230802	111400	1452925040	1848	1845	1848	1845	1623
510	20230802	111300	1449926491	1848	1832	1848	1832	2029
511	20230802	111200	1446195192	1832	1829	1835	1829	741
512	20230802	111100	1444838269	1831	1831	1831	1831	0
513	20230802	111000	1444838269	1831	1825	1831	1821	4770
514	20230802	110900	1436145886	1825	1827	1827	1824	5213
515	20230802	110800	1426629528	1827	1830	1832	1827	5546
516	20230802	110700	1416484272	1830	1835	1835	1830	6111
517	20230802	110600	1405291165	1835	1836	1836	1835	796
518	20230802	110500	1403830072	1836	1837	1838	1836	1984
519	20230802	110400	1400186021	1837	1838	1838	1836	2633
520	20230802	110300	1395349289	1838	1839	1840	1838	1030
521	20230802	110200	1393454878	1838	1838	1839	1836	2034
522	20230802	110100	1389718413	1840	1840	1842	1837	4641
523	20230802	110000	1381182782	1840	1842	1842	1840	1514
524	20230802	105900	1378395361	1842	1849	1849	1842	10529
525	20230802	105800	1358951147	1852	1849	1852	1849	21
526	20230802	105700	1358912300	1853	1853	1853	1852	674
527	20230802	105600	1357663423	1854	1851	1854	1850	275
528	20230802	105500	1357154637	1851	1850	1855	1850	24
529	20230802	105400	1357110224	1850	1851	1851	1850	730
530	20230802	105300	1355759622	1858	1858	1858	1858	0
531	20230802	105200	1355759622	1858	1850	1858	1848	1925
532	20230802	105100	1352202084	1850	1858	1858	1848	865
533	20230802	105000	1350602629	1858	1864	1864	1858	338
534	20230802	104900	1349974407	1858	1868	1868	1858	705
535	20230802	104800	1348664503	1870	1865	1871	1865	835
536	20230802	104700	1347103961	1865	1853	1865	1853	273
537	20230802	104600	1346597854	1849	1847	1853	1846	1193
538	20230802	104500	1344394561	1847	1853	1853	1847	667
539	20230802	104400	1343158664	1853	1847	1853	1844	1448
540	20230802	104300	1340479890	1847	1844	1852	1843	5129
541	20230802	104200	1331008971	1844	1844	1844	1842	1117
542	20230802	104100	1328949242	1844	1840	1848	1840	8751
543	20230802	104000	1312838672	1836	1847	1847	1835	9386
544	20230802	103900	1295564192	1847	1851	1851	1843	333
545	20230802	103800	1294948754	1851	1849	1851	1843	5395
546	20230802	103700	1284963141	1840	1852	1852	1840	5620
547	20230802	103600	1274597752	1852	1859	1859	1852	9915
548	20230802	103500	1256196440	1859	1859	1859	1857	6369
549	20230802	103400	1244358135	1850	1881	1881	1850	20208
550	20230802	103300	1206639325	1881	1881	1882	1880	1910
551	20230802	103200	1203046648	1881	1879	1891	1879	20
552	20230802	103100	1203009036	1879	1879	1879	1879	18
553	20230802	103000	1202975214	1881	1881	1883	1881	1017
554	20230802	102900	1201061947	1892	1891	1893	1878	7169
555	20230802	102800	1187498083	1893	1879	1893	1877	5601
556	20230802	102700	1176921845	1886	1877	1890	1877	2795
557	20230802	102600	1171667368	1877	1880	1891	1877	1004
558	20230802	102500	1169777869	1881	1881	1881	1881	0
559	20230802	102400	1169777869	1881	1891	1891	1880	953
560	20230802	102300	1167985448	1891	1882	1894	1882	1118
561	20230802	102200	1165872407	1896	1878	1896	1871	12943
562	20230802	102100	1141497353	1878	1895	1896	1878	14244
563	20230802	102000	1114629752	1895	1893	1895	1893	484
564	20230802	101900	1113713496	1893	1893	1895	1893	111
565	20230802	101800	1113503169	1893	1896	1896	1893	250
566	20230802	101700	1113029399	1895	1898	1898	1895	1448
567	20230802	101600	1110284181	1891	1893	1899	1889	1093
568	20230802	101500	1108217592	1892	1902	1902	1891	2904
569	20230802	101400	1102710879	1902	1893	1903	1893	5833
570	20230802	101300	1091630368	1893	1895	1899	1888	1973
571	20230802	101200	1087889985	1895	1895	1900	1888	7063
572	20230802	101100	1074497760	1895	1878	1900	1875	18418
573	20230802	101000	1039641127	1878	1868	1878	1866	719
574	20230802	100900	1038294642	1867	1877	1877	1866	4782
575	20230802	100800	1029338385	1877	1874	1880	1874	6720
576	20230802	100700	1016717611	1874	1866	1874	1866	758
577	20230802	100600	1015300071	1869	1867	1871	1863	2738
578	20230802	100500	1010178749	1860	1869	1870	1860	89
579	20230802	100400	1010012840	1857	1858	1866	1856	5157
580	20230802	100300	1000420605	1857	1855	1857	1853	717
581	20230802	100200	999090331	1854	1854	1856	1853	3467
582	20230802	100100	992664132	1854	1857	1857	1852	219
583	20230802	100000	992257905	1858	1857	1859	1857	4872
584	20230802	095900	983206057	1857	1858	1858	1857	2761
585	20230802	095800	978076816	1858	1850	1858	1850	2946
586	20230802	095700	972608320	1858	1846	1859	1844	12649
587	20230802	095600	949145462	1848	1843	1849	1842	710
588	20230802	095500	947834812	1846	1840	1846	1840	3361
589	20230802	095400	941637968	1844	1836	1844	1835	4983
590	20230802	095300	932468367	1836	1834	1840	1834	1994
591	20230802	095200	928804578	1834	1827	1834	1827	1501
592	20230802	095100	926055410	1827	1827	1831	1827	391
593	20230802	095000	925340864	1831	1827	1831	1827	2943
594	20230802	094900	919961741	1827	1824	1827	1823	3604
595	20230802	094800	913389133	1823	1822	1823	1821	1579
596	20230802	094700	910512215	1823	1825	1828	1823	3235
597	20230802	094600	904614549	1828	1825	1831	1823	1018
598	20230802	094500	902758152	1825	1831	1832	1824	2826
599	20230802	094400	897597775	1831	1834	1834	1831	7211
600	20230802	094300	884377174	1834	1834	1840	1834	3535
601	20230802	094200	877893978	1840	1829	1840	1829	3795
602	20230802	094100	870946252	1832	1843	1844	1829	3891
603	20230802	094000	863783106	1844	1842	1844	1835	10014
604	20230802	093900	845348521	1842	1843	1844	1835	8327
605	20230802	093800	830012855	1843	1832	1843	1832	6880
606	20230802	093700	817359902	1832	1821	1832	1820	9087
607	20230802	093600	800765219	1822	1821	1823	1820	5647
608	20230802	093500	790473530	1823	1824	1824	1818	15776
609	20230802	093400	761744949	1825	1826	1828	1824	3727
610	20230802	093300	754939785	1826	1829	1830	1826	1247
611	20230802	093200	752659544	1829	1830	1830	1828	3270
612	20230802	093100	746681402	1830	1826	1831	1826	6241
613	20230802	093000	735272551	1825	1825	1825	1823	2546
614	20230802	092900	730626146	1823	1825	1825	1823	2771
615	20230802	092800	725571151	1825	1823	1826	1820	3205
616	20230802	092700	719722463	1823	1821	1826	1815	27970
617	20230802	092600	668897410	1821	1825	1831	1817	13356
618	20230802	092500	644535325	1821	1830	1833	1815	22224
619	20230802	092400	604086524	1833	1844	1844	1821	32566
620	20230802	092300	544262099	1844	1843	1849	1842	3942
621	20230802	092200	536994597	1843	1845	1852	1842	7147
622	20230802	092100	523816954	1845	1854	1854	1845	8782
623	20230802	092000	507578805	1853	1857	1862	1852	4157
624	20230802	091900	499868754	1856	1855	1856	1854	10091
625	20230802	091800	481144505	1855	1867	1867	1854	6852
626	20230802	091700	468418713	1867	1873	1880	1867	10066
627	20230802	091600	449583280	1879	1881	1882	1871	4908
628	20230802	091500	440373111	1882	1882	1882	1881	4121
629	20230802	091400	432619183	1881	1877	1881	1867	5561
630	20230802	091300	422222482	1876	1860	1885	1860	8381
631	20230802	091200	406556039	1854	1843	1854	1840	27708
632	20230802	091100	355390806	1842	1850	1851	1841	12592
633	20230802	091000	332170648	1850	1854	1854	1842	15205
634	20230802	090900	304091561	1854	1867	1867	1847	15031
635	20230802	090800	276231016	1867	1877	1877	1867	5402
636	20230802	090700	266121035	1877	1885	1887	1877	6002
637	20230802	090600	254845909	1879	1889	1889	1876	5811
638	20230802	090500	243908780	1889	1860	1892	1859	9775
639	20230802	090400	225683043	1860	1861	1869	1860	10526
640	20230802	090300	206100702	1869	1868	1869	1856	9005
641	20230802	090200	189325290	1869	1868	1869	1845	36983
642	20230802	090100	120724422	1868	1893	1910	1868	26440
643	20230802	090000	70968955	1914	1915	1915	1890	35259