KissMeData/046390/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191700	288501007	1880	1880	1880	1880	2012
3	20230822	191600	288501007	1880	1880	1880	1880	0
4	20230822	191500	288501007	1880	1880	1880	1880	0
5	20230822	191400	288501007	1880	1880	1880	1880	0
6	20230822	191300	288501007	1880	1880	1880	1880	0
7	20230822	191200	288501007	1880	1880	1880	1880	0
8	20230822	191100	288501007	1880	1880	1880	1880	0
9	20230822	191000	288501007	1880	1880	1880	1880	0
10	20230822	190900	288501007	1880	1880	1880	1880	0
11	20230822	190800	288501007	1880	1880	1880	1880	0
12	20230822	190700	288501007	1880	1880	1880	1880	0
13	20230822	190600	288501007	1880	1880	1880	1880	0
14	20230822	190500	288501007	1880	1880	1880	1880	0
15	20230822	190400	288501007	1880	1880	1880	1880	0
16	20230822	190300	288501007	1880	1880	1880	1880	0
17	20230822	190200	288501007	1880	1880	1880	1880	0
18	20230822	190100	288501007	1880	1880	1880	1880	0
19	20230822	190000	288501007	1880	1880	1880	1880	0
20	20230822	185900	288501007	1880	1880	1880	1880	0
21	20230822	185800	288501007	1880	1880	1880	1880	0
22	20230822	185700	288501007	1880	1880	1880	1880	0
23	20230822	185600	288501007	1880	1880	1880	1880	0
24	20230822	185500	288501007	1880	1880	1880	1880	0
25	20230822	185400	288501007	1880	1880	1880	1880	0
26	20230822	185300	288501007	1880	1880	1880	1880	0
27	20230822	185200	288501007	1880	1880	1880	1880	0
28	20230822	185100	288501007	1880	1880	1880	1880	0
29	20230822	185000	288501007	1880	1880	1880	1880	0
30	20230822	184900	288501007	1880	1880	1880	1880	0
31	20230822	184800	288501007	1880	1880	1880	1880	0
32	20230822	184700	288501007	1880	1880	1880	1880	2012
33	20230822	184600	288501007	1880	1880	1880	1880	0
34	20230822	184500	288501007	1880	1880	1880	1880	0
35	20230822	184400	288501007	1880	1880	1880	1880	0
36	20230822	184300	288501007	1880	1880	1880	1880	0
37	20230822	184200	288501007	1880	1880	1880	1880	0
38	20230822	184100	288501007	1880	1880	1880	1880	0
39	20230822	184000	288501007	1880	1880	1880	1880	0
40	20230822	183900	288501007	1880	1880	1880	1880	0
41	20230822	183800	288501007	1880	1880	1880	1880	0
42	20230822	183700	288501007	1880	1880	1880	1880	0
43	20230822	183600	288501007	1880	1880	1880	1880	0
44	20230822	183500	288501007	1880	1880	1880	1880	0
45	20230822	183400	288501007	1880	1880	1880	1880	0
46	20230822	183300	288501007	1880	1880	1880	1880	0
47	20230822	183200	288501007	1880	1880	1880	1880	0
48	20230822	183100	288501007	1880	1880	1880	1880	0
49	20230822	183000	288501007	1880	1880	1880	1880	0
50	20230822	182900	288501007	1880	1880	1880	1880	0
51	20230822	182800	288501007	1880	1880	1880	1880	0
52	20230822	182700	288501007	1880	1880	1880	1880	0
53	20230822	182600	288501007	1880	1880	1880	1880	0
54	20230822	182500	288501007	1880	1880	1880	1880	0
55	20230822	182400	288501007	1880	1880	1880	1880	0
56	20230822	182300	288501007	1880	1880	1880	1880	0
57	20230822	182200	288501007	1880	1880	1880	1880	0
58	20230822	182100	288501007	1880	1880	1880	1880	0
59	20230822	182000	288501007	1880	1880	1880	1880	0
60	20230822	181900	288501007	1880	1880	1880	1880	0
61	20230822	181800	288501007	1880	1880	1880	1880	0
62	20230822	181700	288501007	1880	1880	1880	1880	2012
63	20230822	181600	288501007	1880	1880	1880	1880	0
64	20230822	181500	288501007	1880	1880	1880	1880	0
65	20230822	181400	288501007	1880	1880	1880	1880	0
66	20230822	181300	288501007	1880	1880	1880	1880	0
67	20230822	181200	288501007	1880	1880	1880	1880	0
68	20230822	181100	288501007	1880	1880	1880	1880	0
69	20230822	181000	288501007	1880	1880	1880	1880	0
70	20230822	180900	288501007	1880	1880	1880	1880	0
71	20230822	180800	288501007	1880	1880	1880	1880	0
72	20230822	180700	288501007	1880	1880	1880	1880	0
73	20230822	180600	288501007	1880	1880	1880	1880	0
74	20230822	180500	288501007	1880	1880	1880	1880	0
75	20230822	180400	288501007	1880	1880	1880	1880	0
76	20230822	180300	288501007	1880	1880	1880	1880	0
77	20230822	180200	288501007	1880	1880	1880	1880	0
78	20230822	180100	288501007	1880	1880	1880	1880	0
79	20230822	180000	288501007	1880	1880	1880	1880	0
80	20230822	175900	288501007	1880	1880	1880	1880	0
81	20230822	175800	288501007	1880	1880	1880	1880	0
82	20230822	175700	288501007	1880	1880	1880	1880	0
83	20230822	175600	288501007	1880	1880	1880	1880	0
84	20230822	175500	288501007	1880	1880	1880	1880	0
85	20230822	175400	288501007	1880	1880	1880	1880	0
86	20230822	175300	288501007	1880	1880	1880	1880	0
87	20230822	175200	288501007	1880	1880	1880	1880	0
88	20230822	175100	288501007	1880	1880	1880	1880	0
89	20230822	175000	288501007	1880	1880	1880	1880	0
90	20230822	174900	288501007	1880	1880	1880	1880	0
91	20230822	174800	288501007	1880	1880	1880	1880	0
92	20230822	174700	288501007	1880	1880	1880	1880	2012
93	20230822	174600	288501007	1880	1880	1880	1880	0
94	20230822	174500	288501007	1880	1880	1880	1880	0
95	20230822	174400	288501007	1880	1880	1880	1880	0
96	20230822	174300	288501007	1880	1880	1880	1880	0
97	20230822	174200	288501007	1880	1880	1880	1880	0
98	20230822	174100	288501007	1880	1880	1880	1880	0
99	20230822	174000	288501007	1880	1880	1880	1880	0
100	20230822	173900	288501007	1880	1880	1880	1880	0
101	20230822	173800	288501007	1880	1880	1880	1880	0
102	20230822	173700	288501007	1880	1880	1880	1880	0
103	20230822	173600	288501007	1880	1880	1880	1880	0
104	20230822	173500	288501007	1880	1880	1880	1880	0
105	20230822	173400	288501007	1880	1880	1880	1880	0
106	20230822	173300	288501007	1880	1880	1880	1880	0
107	20230822	173200	288501007	1880	1880	1880	1880	0
108	20230822	173100	288501007	1880	1880	1880	1880	0
109	20230822	173000	288501007	1880	1880	1880	1880	0
110	20230822	172900	288501007	1880	1880	1880	1880	0
111	20230822	172800	288501007	1880	1880	1880	1880	0
112	20230822	172700	288501007	1880	1880	1880	1880	0
113	20230822	172600	288501007	1880	1880	1880	1880	0
114	20230822	172500	288501007	1880	1880	1880	1880	0
115	20230822	172400	288501007	1880	1880	1880	1880	0
116	20230822	172300	288501007	1880	1880	1880	1880	0
117	20230822	172200	288501007	1880	1880	1880	1880	0
118	20230822	172100	288501007	1880	1880	1880	1880	0
119	20230822	172000	288501007	1880	1880	1880	1880	0
120	20230822	171900	288501007	1880	1880	1880	1880	0
121	20230822	171800	288501007	1880	1880	1880	1880	0
122	20230822	171700	288501007	1880	1880	1880	1880	2012
123	20230822	171600	288501007	1880	1880	1880	1880	0
124	20230822	171500	288501007	1880	1880	1880	1880	0
125	20230822	171400	288501007	1880	1880	1880	1880	0
126	20230822	171300	288501007	1880	1880	1880	1880	0
127	20230822	171200	288501007	1880	1880	1880	1880	0
128	20230822	171100	288501007	1880	1880	1880	1880	0
129	20230822	171000	288501007	1880	1880	1880	1880	0
130	20230822	170900	288501007	1880	1880	1880	1880	0
131	20230822	170800	288501007	1880	1880	1880	1880	0
132	20230822	170700	288501007	1880	1880	1880	1880	0
133	20230822	170600	288501007	1880	1880	1880	1880	0
134	20230822	170500	288501007	1880	1880	1880	1880	0
135	20230822	170400	288501007	1880	1880	1880	1880	0
136	20230822	170300	288501007	1880	1880	1880	1880	0
137	20230822	170200	288501007	1880	1880	1880	1880	0
138	20230822	170100	288501007	1880	1880	1880	1880	0
139	20230822	170000	288501007	1880	1880	1880	1880	0
140	20230822	165900	288501007	1880	1880	1880	1880	0
141	20230822	165800	288501007	1880	1880	1880	1880	0
142	20230822	165700	288501007	1880	1880	1880	1880	0
143	20230822	165600	288501007	1880	1880	1880	1880	0
144	20230822	165500	288501007	1880	1880	1880	1880	0
145	20230822	165400	288501007	1880	1880	1880	1880	0
146	20230822	165300	288501007	1880	1880	1880	1880	0
147	20230822	165200	288501007	1880	1880	1880	1880	0
148	20230822	165100	288501007	1880	1880	1880	1880	0
149	20230822	165000	288501007	1880	1880	1880	1880	0
150	20230822	164900	288501007	1880	1880	1880	1880	0
151	20230822	164800	288501007	1880	1880	1880	1880	0
152	20230822	164700	288501007	1880	1880	1880	1880	2012
153	20230822	164600	288501007	1880	1880	1880	1880	0
154	20230822	164500	288501007	1880	1880	1880	1880	0
155	20230822	164400	288501007	1880	1880	1880	1880	0
156	20230822	164300	288501007	1880	1880	1880	1880	0
157	20230822	164200	288501007	1880	1880	1880	1880	0
158	20230822	164100	288501007	1880	1880	1880	1880	0
159	20230822	164000	288501007	1880	1880	1880	1880	0
160	20230822	163900	288501007	1880	1880	1880	1880	0
161	20230822	163800	288501007	1880	1880	1880	1880	0
162	20230822	163700	288501007	1880	1880	1880	1880	0
163	20230822	163600	288501007	1880	1880	1880	1880	0
164	20230822	163500	288501007	1880	1880	1880	1880	0
165	20230822	163400	288501007	1880	1880	1880	1880	0
166	20230822	163300	288501007	1880	1880	1880	1880	0
167	20230822	163200	288501007	1880	1880	1880	1880	0
168	20230822	163100	288501007	1880	1880	1880	1880	0
169	20230822	163000	288501007	1880	1880	1880	1880	0
170	20230822	162900	288501007	1880	1880	1880	1880	0
171	20230822	162800	288501007	1880	1880	1880	1880	0
172	20230822	162700	288501007	1880	1880	1880	1880	0
173	20230822	162600	288501007	1880	1880	1880	1880	0
174	20230822	162500	288501007	1880	1880	1880	1880	0
175	20230822	162400	288501007	1880	1880	1880	1880	0
176	20230822	162300	288501007	1880	1880	1880	1880	0
177	20230822	162200	288501007	1880	1880	1880	1880	0
178	20230822	162100	288501007	1880	1880	1880	1880	0
179	20230822	162000	288501007	1880	1880	1880	1880	0
180	20230822	161900	288501007	1880	1880	1880	1880	0
181	20230822	161800	288501007	1880	1880	1880	1880	0
182	20230822	161700	288501007	1880	1880	1880	1880	2012
183	20230822	161600	288501007	1880	1880	1880	1880	0
184	20230822	161500	288501007	1880	1880	1880	1880	0
185	20230822	161400	288501007	1880	1880	1880	1880	0
186	20230822	161300	288501007	1880	1880	1880	1880	0
187	20230822	161200	288501007	1880	1880	1880	1880	0
188	20230822	161100	288501007	1880	1880	1880	1880	0
189	20230822	161000	288501007	1880	1880	1880	1880	0
190	20230822	160900	288501007	1880	1880	1880	1880	0
191	20230822	160800	288501007	1880	1880	1880	1880	0
192	20230822	160700	288501007	1880	1880	1880	1880	0
193	20230822	160600	288501007	1880	1880	1880	1880	0
194	20230822	160500	288501007	1880	1880	1880	1880	0
195	20230822	160400	288501007	1880	1880	1880	1880	0
196	20230822	160300	288501007	1880	1880	1880	1880	0
197	20230822	160200	288501007	1880	1880	1880	1880	0
198	20230822	160100	288501007	1880	1880	1880	1880	0
199	20230822	160000	288501007	1880	1880	1880	1880	0
200	20230822	155900	288501007	1880	1880	1880	1880	0
201	20230822	155800	288501007	1880	1880	1880	1880	0
202	20230822	155700	288501007	1880	1880	1880	1880	0
203	20230822	155600	288501007	1880	1880	1880	1880	0
204	20230822	155500	288501007	1880	1880	1880	1880	0
205	20230822	155400	288501007	1880	1880	1880	1880	0
206	20230822	155300	288501007	1880	1880	1880	1880	0
207	20230822	155200	288501007	1880	1880	1880	1880	0
208	20230822	155100	288501007	1880	1880	1880	1880	0
209	20230822	155000	288501007	1880	1880	1880	1880	0
210	20230822	154900	288501007	1880	1880	1880	1880	0
211	20230822	154800	288501007	1880	1880	1880	1880	0
212	20230822	154700	288501007	1880	1880	1880	1880	2012
213	20230822	154600	288501007	1880	1880	1880	1880	0
214	20230822	154500	288501007	1880	1880	1880	1880	0
215	20230822	154400	288501007	1880	1880	1880	1880	0
216	20230822	154300	288501007	1880	1880	1880	1880	0
217	20230822	154200	288501007	1880	1880	1880	1880	0
218	20230822	154100	288501007	1880	1880	1880	1880	0
219	20230822	154000	288501007	1880	1880	1880	1880	0
220	20230822	153900	288501007	1880	1880	1880	1880	0
221	20230822	153800	288501007	1880	1880	1880	1880	0
222	20230822	153700	288501007	1880	1880	1880	1880	0
223	20230822	153600	288501007	1880	1880	1880	1880	0
224	20230822	153500	288501007	1880	1880	1880	1880	0
225	20230822	153400	288501007	1880	1880	1880	1880	0
226	20230822	153300	288501007	1880	1880	1880	1880	0
227	20230822	153200	288501007	1880	1880	1880	1880	0
228	20230822	153100	288501007	1880	1880	1880	1880	0
229	20230822	153000	288501007	1880	1880	1880	1880	2012
230	20230822	152900	284718447	1880	1880	1880	1880	0
231	20230822	152800	284718447	1880	1880	1880	1880	0
232	20230822	152700	284718447	1880	1880	1880	1880	0
233	20230822	152600	284718447	1880	1880	1880	1880	0
234	20230822	152500	284718447	1880	1880	1880	1880	0
235	20230822	152400	284718447	1880	1880	1880	1880	0
236	20230822	152300	284718447	1880	1880	1880	1880	0
237	20230822	152200	284718447	1880	1880	1880	1880	0
238	20230822	152100	284718447	1880	1880	1880	1880	0
239	20230822	152000	284718447	1880	1880	1880	1880	0
240	20230822	151900	284718447	1880	1880	1880	1880	0
241	20230822	151800	284718447	1880	1880	1880	1880	236
242	20230822	151700	284274767	1880	1878	1880	1878	589
243	20230822	151600	283168281	1879	1878	1879	1878	3
244	20230822	151500	283162646	1877	1877	1877	1877	5
245	20230822	151400	283153261	1876	1878	1878	1876	1873
246	20230822	151300	279638053	1877	1878	1878	1877	52
247	20230822	151200	279540399	1877	1877	1877	1877	77
248	20230822	151100	279395870	1877	1877	1877	1877	3
249	20230822	151000	279390239	1877	1878	1878	1876	171
250	20230822	150900	279069371	1876	1876	1876	1876	70
251	20230822	150800	278938051	1878	1878	1878	1878	20
252	20230822	150700	278900491	1878	1878	1878	1878	0
253	20230822	150600	278900491	1878	1878	1878	1878	10
254	20230822	150500	278881711	1878	1878	1878	1878	1
255	20230822	150400	278879833	1877	1877	1877	1877	500
256	20230822	150300	277941333	1876	1876	1876	1876	100
257	20230822	150200	277753733	1876	1876	1876	1876	732
258	20230822	150100	276380501	1878	1878	1878	1878	20
259	20230822	150000	276342941	1877	1877	1877	1877	0
260	20230822	145900	276342941	1877	1878	1878	1877	35
261	20230822	145800	276277236	1878	1878	1878	1878	0
262	20230822	145700	276277236	1878	1878	1878	1877	1049
263	20230822	145600	274308239	1877	1877	1877	1877	714
264	20230822	145500	272968061	1877	1878	1878	1877	1019
265	20230822	145400	271055393	1878	1878	1878	1878	1
266	20230822	145300	271053515	1877	1878	1878	1877	2212
267	20230822	145200	266901398	1878	1878	1878	1878	0
268	20230822	145100	266901398	1878	1878	1878	1878	45
269	20230822	145000	266816888	1878	1878	1878	1878	3073
270	20230822	144900	261045794	1878	1878	1878	1878	6
271	20230822	144800	261034526	1878	1878	1878	1878	130
272	20230822	144700	260790386	1879	1879	1879	1879	0
273	20230822	144600	260790386	1879	1879	1879	1879	0
274	20230822	144500	260790386	1879	1879	1879	1878	2970
275	20230822	144400	255211515	1880	1880	1880	1880	0
276	20230822	144300	255211515	1880	1880	1880	1880	1
277	20230822	144200	255209635	1880	1880	1880	1880	10
278	20230822	144100	255190835	1879	1879	1879	1879	0
279	20230822	144000	255190835	1879	1879	1879	1879	0
280	20230822	143900	255190835	1879	1879	1879	1879	53
281	20230822	143800	255091248	1880	1880	1880	1880	0
282	20230822	143700	255091248	1880	1880	1880	1880	0
283	20230822	143600	255091248	1880	1880	1880	1880	11
284	20230822	143500	255070568	1880	1880	1880	1880	50
285	20230822	143400	254976568	1880	1880	1880	1880	0
286	20230822	143300	254976568	1880	1880	1880	1880	101
287	20230822	143200	254786688	1880	1879	1880	1879	244
288	20230822	143100	254328018	1880	1880	1880	1880	0
289	20230822	143000	254328018	1880	1880	1880	1880	0
290	20230822	142900	254328018	1880	1880	1880	1880	1
291	20230822	142800	254326138	1879	1879	1879	1879	0
292	20230822	142700	254326138	1879	1879	1879	1879	228
293	20230822	142600	253897726	1879	1879	1879	1879	0
294	20230822	142500	253897726	1879	1879	1879	1879	0
295	20230822	142400	253897726	1879	1879	1879	1879	0
296	20230822	142300	253897726	1879	1879	1879	1879	2958
297	20230822	142200	248339644	1879	1879	1879	1879	0
298	20230822	142100	248339644	1879	1879	1879	1879	0
299	20230822	142000	248339644	1879	1879	1879	1879	753
300	20230822	141900	246924757	1881	1880	1881	1880	450
301	20230822	141800	246078754	1880	1880	1880	1880	63
302	20230822	141700	245960314	1880	1880	1881	1880	35
303	20230822	141600	245894513	1880	1880	1880	1880	0
304	20230822	141500	245894513	1880	1880	1880	1880	2611
305	20230822	141400	240985833	1881	1881	1881	1881	0
306	20230822	141300	240985833	1881	1881	1881	1881	1
307	20230822	141200	240983952	1880	1880	1880	1880	2
308	20230822	141100	240980192	1881	1881	1881	1881	54
309	20230822	141000	240878618	1881	1881	1881	1881	0
310	20230822	140900	240878618	1881	1881	1881	1881	0
311	20230822	140800	240878618	1881	1881	1881	1881	0
312	20230822	140700	240878618	1881	1881	1881	1881	0
313	20230822	140600	240878618	1881	1881	1881	1881	0
314	20230822	140500	240878618	1881	1881	1881	1881	0
315	20230822	140400	240878618	1881	1881	1881	1881	1
316	20230822	140300	240876737	1880	1880	1880	1880	0
317	20230822	140200	240876737	1880	1880	1880	1880	273
318	20230822	140100	240363497	1880	1880	1880	1880	0
319	20230822	140000	240363497	1880	1880	1880	1880	20
320	20230822	135900	240325897	1880	1880	1880	1880	0
321	20230822	135800	240325897	1880	1880	1880	1880	0
322	20230822	135700	240325897	1880	1880	1880	1880	100
323	20230822	135600	240137897	1879	1879	1879	1879	0
324	20230822	135500	240137897	1879	1879	1879	1879	653
325	20230822	135400	238910910	1879	1879	1879	1879	0
326	20230822	135300	238910910	1879	1879	1879	1879	1017
327	20230822	135200	236999967	1881	1881	1881	1881	0
328	20230822	135100	236999967	1881	1881	1881	1881	0
329	20230822	135000	236999967	1881	1881	1881	1881	0
330	20230822	134900	236999967	1881	1881	1881	1881	0
331	20230822	134800	236999967	1881	1881	1881	1881	1
332	20230822	134700	236998086	1878	1879	1881	1878	55
333	20230822	134600	236894741	1879	1879	1879	1879	0
334	20230822	134500	236894741	1879	1878	1879	1878	254
335	20230822	134400	236417699	1879	1879	1879	1879	25
336	20230822	134300	236370724	1879	1879	1879	1879	50
337	20230822	134200	236276774	1879	1879	1879	1879	618
338	20230822	134100	235115552	1879	1879	1879	1879	0
339	20230822	134000	235115552	1879	1879	1879	1879	0
340	20230822	133900	235115552	1879	1879	1879	1879	0
341	20230822	133800	235115552	1879	1879	1879	1879	0
342	20230822	133700	235115552	1879	1880	1880	1879	604
343	20230822	133600	233980632	1879	1879	1879	1879	0
344	20230822	133500	233980632	1879	1879	1879	1879	0
345	20230822	133400	233980632	1879	1880	1880	1879	2532
346	20230822	133300	229220490	1880	1880	1880	1880	1132
347	20230822	133200	227092330	1880	1880	1880	1880	1
348	20230822	133100	227090450	1879	1879	1879	1879	548
349	20230822	133000	226060758	1879	1879	1879	1879	48
350	20230822	132900	225970566	1879	1879	1879	1879	0
351	20230822	132800	225970566	1879	1879	1879	1879	1299
352	20230822	132700	223529745	1880	1880	1880	1880	40
353	20230822	132600	223454545	1880	1880	1880	1880	0
354	20230822	132500	223454545	1880	1880	1880	1880	26
355	20230822	132400	223405665	1880	1880	1880	1880	100
356	20230822	132300	223217665	1881	1881	1881	1881	0
357	20230822	132200	223217665	1881	1881	1881	1881	0
358	20230822	132100	223217665	1881	1881	1881	1881	0
359	20230822	132000	223217665	1881	1881	1881	1881	0
360	20230822	131900	223217665	1881	1881	1881	1881	10
361	20230822	131800	223198855	1880	1880	1880	1880	96
362	20230822	131700	223018375	1880	1881	1881	1880	997
363	20230822	131600	221143815	1880	1880	1880	1880	1864
364	20230822	131500	217639495	1880	1880	1880	1880	0
365	20230822	131400	217639495	1880	1880	1880	1880	0
366	20230822	131300	217639495	1880	1880	1880	1880	50
367	20230822	131200	217545495	1880	1880	1880	1880	0
368	20230822	131100	217545495	1880	1880	1880	1880	0
369	20230822	131000	217545495	1880	1882	1882	1880	280
370	20230822	130900	217018976	1882	1881	1882	1881	11
371	20230822	130800	216998284	1881	1882	1883	1881	1900
372	20230822	130700	213423804	1883	1883	1883	1883	0
373	20230822	130600	213423804	1883	1883	1883	1883	0
374	20230822	130500	213423804	1883	1883	1883	1883	0
375	20230822	130400	213423804	1883	1882	1883	1882	85
376	20230822	130300	213263833	1883	1883	1883	1883	0
377	20230822	130200	213263833	1883	1883	1883	1883	0
378	20230822	130100	213263833	1883	1883	1883	1882	755
379	20230822	130000	211842174	1884	1884	1884	1884	0
380	20230822	125900	211842174	1884	1884	1884	1884	0
381	20230822	125800	211842174	1884	1884	1884	1884	30
382	20230822	125700	211785654	1884	1884	1884	1884	54
383	20230822	125600	211683918	1884	1884	1884	1884	53
384	20230822	125500	211584066	1885	1885	1885	1885	1
385	20230822	125400	211582181	1884	1884	1884	1884	0
386	20230822	125300	211582181	1884	1885	1885	1884	65
387	20230822	125200	211459671	1885	1884	1885	1884	30
388	20230822	125100	211403145	1884	1883	1884	1883	49
389	20230822	125000	211310877	1884	1884	1884	1884	0
390	20230822	124900	211310877	1884	1884	1884	1884	0
391	20230822	124800	211310877	1884	1884	1884	1884	0
392	20230822	124700	211310877	1884	1884	1884	1884	48
393	20230822	124600	211220445	1884	1884	1884	1884	0
394	20230822	124500	211220445	1884	1884	1884	1884	3
395	20230822	124400	211214793	1884	1884	1884	1884	2
396	20230822	124300	211211025	1884	1885	1885	1884	211
397	20230822	124200	210813499	1885	1885	1885	1885	0
398	20230822	124100	210813499	1885	1885	1885	1885	0
399	20230822	124000	210813499	1885	1885	1885	1885	0
400	20230822	123900	210813499	1885	1884	1885	1884	64
401	20230822	123800	210692922	1884	1884	1884	1884	53
402	20230822	123700	210593070	1884	1884	1884	1884	25
403	20230822	123600	210545970	1883	1883	1883	1883	0
404	20230822	123500	210545970	1883	1883	1883	1883	0
405	20230822	123400	210545970	1883	1883	1883	1883	0
406	20230822	123300	210545970	1883	1883	1883	1883	1
407	20230822	123200	210544087	1884	1884	1884	1884	0
408	20230822	123100	210544087	1884	1884	1884	1884	0
409	20230822	123000	210544087	1884	1884	1884	1884	0
410	20230822	122900	210544087	1884	1884	1884	1884	20
411	20230822	122800	210506407	1884	1884	1884	1884	0
412	20230822	122700	210506407	1884	1884	1884	1884	0
413	20230822	122600	210506407	1884	1884	1884	1884	0
414	20230822	122500	210506407	1884	1884	1884	1884	0
415	20230822	122400	210506407	1884	1884	1884	1884	34
416	20230822	122300	210442351	1884	1882	1884	1881	77
417	20230822	122200	210297487	1881	1881	1881	1881	0
418	20230822	122100	210297487	1881	1881	1881	1881	1
419	20230822	122000	210295606	1883	1883	1883	1883	0
420	20230822	121900	210295606	1883	1883	1883	1883	0
421	20230822	121800	210295606	1883	1883	1883	1883	104
422	20230822	121700	210099774	1883	1883	1883	1883	0
423	20230822	121600	210099774	1883	1883	1883	1883	2
424	20230822	121500	210096008	1883	1883	1883	1883	530
425	20230822	121400	209098018	1883	1881	1883	1881	2199
426	20230822	121300	204959030	1881	1881	1881	1881	5
427	20230822	121200	204949625	1881	1881	1881	1881	4
428	20230822	121100	204942101	1882	1882	1882	1882	0
429	20230822	121000	204942101	1882	1882	1882	1882	0
430	20230822	120900	204942101	1882	1882	1882	1882	52
431	20230822	120800	204844237	1883	1883	1883	1883	0
432	20230822	120700	204844237	1883	1883	1883	1883	2
433	20230822	120600	204840471	1884	1884	1884	1884	51
434	20230822	120500	204744387	1882	1882	1882	1882	0
435	20230822	120400	204744387	1882	1882	1882	1882	0
436	20230822	120300	204744387	1882	1880	1882	1879	2156
437	20230822	120200	200693072	1880	1880	1880	1880	0
438	20230822	120100	200693072	1880	1881	1881	1880	36
439	20230822	120000	200625380	1885	1885	1885	1885	0
440	20230822	115900	200625380	1885	1885	1885	1885	0
441	20230822	115800	200625380	1885	1884	1885	1884	3
442	20230822	115700	200619727	1879	1879	1879	1879	0
443	20230822	115600	200619727	1879	1884	1884	1879	55
444	20230822	115500	200516370	1885	1885	1885	1885	0
445	20230822	115400	200516370	1885	1884	1885	1879	56
446	20230822	115300	200411128	1885	1879	1885	1879	72
447	20230822	115200	200275761	1879	1881	1883	1879	162
448	20230822	115100	199971198	1880	1875	1880	1875	7790
449	20230822	115000	185343060	1875	1876	1876	1875	65
450	20230822	114900	185221135	1875	1875	1875	1875	45
451	20230822	114800	185136760	1875	1875	1875	1875	455
452	20230822	114700	184283635	1875	1875	1875	1875	17
453	20230822	114600	184251760	1875	1876	1876	1875	101
454	20230822	114500	184062304	1876	1876	1876	1876	0
455	20230822	114400	184062304	1876	1876	1876	1876	0
456	20230822	114300	184062304	1876	1876	1876	1876	21
457	20230822	114200	184022908	1876	1876	1876	1876	0
458	20230822	114100	184022908	1876	1876	1876	1876	0
459	20230822	114000	184022908	1876	1876	1876	1876	71
460	20230822	113900	183889712	1876	1876	1876	1876	0
461	20230822	113800	183889712	1876	1876	1876	1876	50
462	20230822	113700	183795912	1876	1876	1876	1876	0
463	20230822	113600	183795912	1876	1876	1876	1876	10
464	20230822	113500	183777152	1876	1874	1876	1874	101
465	20230822	113400	183587876	1874	1874	1874	1874	3
466	20230822	113300	183582254	1874	1874	1874	1874	500
467	20230822	113200	182645254	1874	1874	1874	1874	0
468	20230822	113100	182645254	1874	1874	1874	1874	0
469	20230822	113000	182645254	1874	1875	1875	1874	775
470	20230822	112900	181192814	1875	1875	1875	1875	13
471	20230822	112800	181168439	1875	1875	1875	1875	0
472	20230822	112700	181168439	1875	1877	1877	1875	21
473	20230822	112600	181129062	1875	1875	1875	1875	232
474	20230822	112500	180694062	1874	1874	1874	1874	100
475	20230822	112400	180506662	1874	1874	1874	1874	0
476	20230822	112300	180506662	1874	1874	1874	1874	1
477	20230822	112200	180504788	1875	1875	1875	1875	10
478	20230822	112100	180486038	1875	1875	1875	1875	0
479	20230822	112000	180486038	1875	1875	1875	1875	1
480	20230822	111900	180484163	1874	1874	1874	1874	50
481	20230822	111800	180390463	1875	1874	1875	1874	319
482	20230822	111700	179792607	1874	1874	1874	1874	0
483	20230822	111600	179792607	1874	1873	1874	1873	167
484	20230822	111500	179479664	1873	1873	1873	1873	0
485	20230822	111400	179479664	1873	1873	1873	1873	4
486	20230822	111300	179472172	1873	1873	1873	1873	50
487	20230822	111200	179378522	1873	1874	1874	1873	2009
488	20230822	111100	175614664	1875	1875	1875	1875	0
489	20230822	111000	175614664	1875	1875	1875	1875	1
490	20230822	110900	175612789	1874	1874	1874	1874	39
491	20230822	110800	175539703	1873	1875	1875	1873	4409
492	20230822	110700	167279420	1875	1875	1875	1875	0
493	20230822	110600	167279420	1875	1875	1875	1875	0
494	20230822	110500	167279420	1875	1875	1875	1875	100
495	20230822	110400	167091920	1875	1875	1875	1875	0
496	20230822	110300	167091920	1875	1875	1875	1875	53
497	20230822	110200	166992545	1874	1874	1874	1874	0
498	20230822	110100	166992545	1874	1874	1874	1874	1
499	20230822	110000	166990671	1877	1877	1877	1875	159
500	20230822	105900	166692482	1877	1875	1877	1875	81
501	20230822	105800	166540605	1878	1877	1878	1877	754
502	20230822	105700	165124699	1877	1876	1877	1876	2318
503	20230822	105600	160776116	1877	1877	1877	1877	2301
504	20230822	105500	156457139	1876	1875	1876	1875	177
505	20230822	105400	156125115	1875	1875	1875	1875	212
506	20230822	105300	155727615	1875	1875	1875	1875	77
507	20230822	105200	155583240	1875	1874	1875	1874	11
508	20230822	105100	155562625	1874	1874	1874	1874	50
509	20230822	105000	155468925	1875	1876	1876	1873	2965
510	20230822	104900	149910235	1876	1876	1876	1876	167
511	20230822	104800	149596943	1876	1877	1877	1876	824
512	20230822	104700	148051109	1876	1877	1877	1876	1340
513	20230822	104600	145536643	1877	1877	1878	1877	109
514	20230822	104500	145332049	1877	1877	1878	1877	1694
515	20230822	104400	142151411	1878	1878	1878	1877	131
516	20230822	104300	141905401	1879	1879	1879	1879	0
517	20230822	104200	141905401	1879	1879	1879	1879	11
518	20230822	104100	141884732	1879	1879	1879	1879	302
519	20230822	104000	141317274	1879	1879	1879	1879	1
520	20230822	103900	141315395	1876	1880	1880	1876	612
521	20230822	103800	140166212	1880	1880	1880	1880	1
522	20230822	103700	140164332	1877	1877	1877	1877	80
523	20230822	103600	140014172	1880	1880	1880	1880	16
524	20230822	103500	139984092	1880	1880	1880	1880	0
525	20230822	103400	139984092	1880	1880	1880	1880	1
526	20230822	103300	139982212	1880	1877	1880	1877	3
527	20230822	103200	139976578	1876	1877	1877	1876	550
528	20230822	103100	138944577	1876	1876	1876	1876	0
529	20230822	103000	138944577	1876	1876	1876	1876	15
530	20230822	102900	138916437	1876	1878	1878	1876	2014
531	20230822	102800	135137404	1880	1879	1880	1878	1290
532	20230822	102700	132714508	1880	1880	1880	1880	1
533	20230822	102600	132712628	1879	1879	1879	1879	199
534	20230822	102500	132338707	1879	1879	1880	1879	524
535	20230822	102400	131354102	1880	1880	1880	1879	116
536	20230822	102300	131136122	1879	1880	1880	1879	1940
537	20230822	102200	127489913	1880	1880	1880	1880	10
538	20230822	102100	127471113	1881	1880	1881	1880	231
539	20230822	102000	127036832	1880	1881	1881	1880	634
540	20230822	101900	125844279	1879	1879	1879	1879	0
541	20230822	101800	125844279	1879	1881	1881	1879	1001
542	20230822	101700	123962954	1880	1880	1880	1880	790
543	20230822	101600	122477754	1881	1882	1882	1880	4183
544	20230822	101500	114609569	1882	1882	1882	1882	1
545	20230822	101400	114607687	1883	1883	1883	1883	50
546	20230822	101300	114513537	1883	1883	1883	1883	1
547	20230822	101200	114511654	1882	1882	1882	1882	201
548	20230822	101100	114133372	1882	1882	1882	1882	429
549	20230822	101000	113325994	1883	1884	1884	1883	1622
550	20230822	100900	110271747	1884	1884	1884	1884	10
551	20230822	100800	110252907	1884	1885	1885	1883	313
552	20230822	100700	109663407	1884	1885	1885	1884	553
553	20230822	100600	108621495	1885	1885	1885	1885	373
554	20230822	100500	107918390	1885	1885	1885	1885	142
555	20230822	100400	107650720	1886	1886	1886	1886	1157
556	20230822	100300	105468618	1886	1888	1890	1886	748
557	20230822	100200	104056904	1888	1888	1888	1888	0
558	20230822	100100	104056904	1888	1891	1891	1888	22
559	20230822	100000	104015341	1891	1891	1891	1891	53
560	20230822	095900	103915118	1890	1891	1891	1890	310
561	20230822	095800	103329208	1891	1891	1891	1891	413
562	20230822	095700	102548225	1891	1893	1894	1891	6
563	20230822	095600	102536868	1891	1891	1891	1891	90
564	20230822	095500	102366678	1893	1891	1893	1891	1201
565	20230822	095400	100093187	1892	1892	1892	1892	1997
566	20230822	095300	96314863	1892	1891	1892	1891	5
567	20230822	095200	96305405	1893	1893	1893	1893	0
568	20230822	095100	96305405	1893	1895	1895	1893	1088
569	20230822	095000	94245645	1895	1895	1895	1895	0
570	20230822	094900	94245645	1895	1893	1895	1893	647
571	20230822	094800	93019864	1893	1893	1893	1893	1
572	20230822	094700	93017971	1890	1890	1890	1890	2001
573	20230822	094600	89236081	1895	1891	1895	1891	1567
574	20230822	094500	86269365	1891	1891	1891	1891	200
575	20230822	094400	85891165	1893	1892	1893	1892	765
576	20230822	094300	84443376	1892	1892	1892	1892	20
577	20230822	094200	84405536	1892	1892	1892	1892	0
578	20230822	094100	84405536	1892	1892	1892	1892	0
579	20230822	094000	84405536	1892	1890	1892	1890	2
580	20230822	093900	84401754	1886	1884	1886	1884	1590
581	20230822	093800	81406190	1883	1883	1883	1883	31
582	20230822	093700	81347817	1884	1883	1884	1883	411
583	20230822	093600	80573903	1883	1880	1883	1879	52
584	20230822	093500	80476181	1879	1881	1884	1879	2782
585	20230822	093400	75246361	1881	1882	1884	1881	1157
586	20230822	093300	73070007	1885	1882	1885	1881	1504
587	20230822	093200	70240566	1882	1883	1885	1882	584
588	20230822	093100	69141436	1882	1885	1885	1882	930
589	20230822	093000	67389765	1885	1885	1885	1884	31
590	20230822	092900	67331340	1885	1885	1885	1885	0
591	20230822	092800	67331340	1885	1885	1885	1885	1
592	20230822	092700	67329455	1885	1885	1885	1884	72
593	20230822	092600	67193736	1884	1884	1885	1884	236
594	20230822	092500	66749102	1884	1886	1886	1884	588
595	20230822	092400	65640678	1885	1884	1886	1884	1146
596	20230822	092300	63481174	1886	1885	1886	1885	506
597	20230822	092200	62527164	1885	1887	1893	1885	1835
598	20230822	092100	59066816	1893	1894	1894	1887	3243
599	20230822	092000	52938245	1892	1892	1895	1892	61
600	20230822	091900	52822830	1892	1892	1892	1892	86
601	20230822	091800	52660118	1895	1895	1895	1891	4859
602	20230822	091700	43455746	1896	1896	1897	1895	2127
603	20230822	091600	39424578	1896	1896	1896	1896	5
604	20230822	091500	39415098	1896	1897	1897	1896	2359
605	20230822	091400	34942431	1897	1897	1897	1897	6
606	20230822	091300	34931049	1897	1900	1900	1897	917
607	20230822	091200	33190561	1899	1898	1900	1898	95
608	20230822	091100	33010178	1900	1900	1900	1900	510
609	20230822	091000	32041178	1901	1900	1901	1900	96
610	20230822	090900	31858762	1902	1902	1902	1902	119
611	20230822	090800	31632424	1902	1900	1904	1900	1597
612	20230822	090700	28594536	1904	1904	1904	1896	247
613	20230822	090600	28124848	1906	1906	1906	1906	0
614	20230822	090500	28124848	1906	1906	1906	1906	0
615	20230822	090400	28124848	1906	1897	1906	1895	53
616	20230822	090300	28024388	1906	1902	1906	1902	1331
617	20230822	090200	25491270	1902	1900	1902	1900	1894
618	20230822	090100	21891878	1900	1902	1902	1894	1238
619	20230822	090000	19547084	1901	1884	1902	1884	10366