KissMeData/044780/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191600	491389342	1872	1872	1872	1872	1905
3	20230822	191500	491389342	1872	1872	1872	1872	0
4	20230822	191400	491389342	1872	1872	1872	1872	0
5	20230822	191300	491389342	1872	1872	1872	1872	0
6	20230822	191200	491389342	1872	1872	1872	1872	0
7	20230822	191100	491389342	1872	1872	1872	1872	0
8	20230822	191000	491389342	1872	1872	1872	1872	0
9	20230822	190900	491389342	1872	1872	1872	1872	0
10	20230822	190800	491389342	1872	1872	1872	1872	0
11	20230822	190700	491389342	1872	1872	1872	1872	0
12	20230822	190600	491389342	1872	1872	1872	1872	0
13	20230822	190500	491389342	1872	1872	1872	1872	0
14	20230822	190400	491389342	1872	1872	1872	1872	0
15	20230822	190300	491389342	1872	1872	1872	1872	0
16	20230822	190200	491389342	1872	1872	1872	1872	0
17	20230822	190100	491389342	1872	1872	1872	1872	0
18	20230822	190000	491389342	1872	1872	1872	1872	0
19	20230822	185900	491389342	1872	1872	1872	1872	0
20	20230822	185800	491389342	1872	1872	1872	1872	0
21	20230822	185700	491389342	1872	1872	1872	1872	0
22	20230822	185600	491389342	1872	1872	1872	1872	0
23	20230822	185500	491389342	1872	1872	1872	1872	0
24	20230822	185400	491389342	1872	1872	1872	1872	0
25	20230822	185300	491389342	1872	1872	1872	1872	0
26	20230822	185200	491389342	1872	1872	1872	1872	0
27	20230822	185100	491389342	1872	1872	1872	1872	0
28	20230822	185000	491389342	1872	1872	1872	1872	0
29	20230822	184900	491389342	1872	1872	1872	1872	0
30	20230822	184800	491389342	1872	1872	1872	1872	0
31	20230822	184700	491389342	1872	1872	1872	1872	0
32	20230822	184600	491389342	1872	1872	1872	1872	1905
33	20230822	184500	491389342	1872	1872	1872	1872	0
34	20230822	184400	491389342	1872	1872	1872	1872	0
35	20230822	184300	491389342	1872	1872	1872	1872	0
36	20230822	184200	491389342	1872	1872	1872	1872	0
37	20230822	184100	491389342	1872	1872	1872	1872	0
38	20230822	184000	491389342	1872	1872	1872	1872	0
39	20230822	183900	491389342	1872	1872	1872	1872	0
40	20230822	183800	491389342	1872	1872	1872	1872	0
41	20230822	183700	491389342	1872	1872	1872	1872	0
42	20230822	183600	491389342	1872	1872	1872	1872	0
43	20230822	183500	491389342	1872	1872	1872	1872	0
44	20230822	183400	491389342	1872	1872	1872	1872	0
45	20230822	183300	491389342	1872	1872	1872	1872	0
46	20230822	183200	491389342	1872	1872	1872	1872	0
47	20230822	183100	491389342	1872	1872	1872	1872	0
48	20230822	183000	491389342	1872	1872	1872	1872	0
49	20230822	182900	491389342	1872	1872	1872	1872	0
50	20230822	182800	491389342	1872	1872	1872	1872	0
51	20230822	182700	491389342	1872	1872	1872	1872	0
52	20230822	182600	491389342	1872	1872	1872	1872	0
53	20230822	182500	491389342	1872	1872	1872	1872	0
54	20230822	182400	491389342	1872	1872	1872	1872	0
55	20230822	182300	491389342	1872	1872	1872	1872	0
56	20230822	182200	491389342	1872	1872	1872	1872	0
57	20230822	182100	491389342	1872	1872	1872	1872	0
58	20230822	182000	491389342	1872	1872	1872	1872	0
59	20230822	181900	491389342	1872	1872	1872	1872	0
60	20230822	181800	491389342	1872	1872	1872	1872	0
61	20230822	181700	491389342	1872	1872	1872	1872	0
62	20230822	181600	491389342	1872	1872	1872	1872	1905
63	20230822	181500	491389342	1872	1872	1872	1872	0
64	20230822	181400	491389342	1872	1872	1872	1872	0
65	20230822	181300	491389342	1872	1872	1872	1872	0
66	20230822	181200	491389342	1872	1872	1872	1872	0
67	20230822	181100	491389342	1872	1872	1872	1872	0
68	20230822	181000	491389342	1872	1872	1872	1872	0
69	20230822	180900	491389342	1872	1872	1872	1872	0
70	20230822	180800	491389342	1872	1872	1872	1872	0
71	20230822	180700	491389342	1872	1872	1872	1872	0
72	20230822	180600	491389342	1872	1872	1872	1872	0
73	20230822	180500	491389342	1872	1872	1872	1872	0
74	20230822	180400	491389342	1872	1872	1872	1872	0
75	20230822	180300	491389342	1872	1872	1872	1872	0
76	20230822	180200	491389342	1872	1872	1872	1872	0
77	20230822	180100	491389342	1872	1872	1872	1872	0
78	20230822	180000	491389342	1872	1872	1872	1872	0
79	20230822	175900	491389342	1872	1872	1872	1872	0
80	20230822	175800	491389342	1872	1872	1872	1872	0
81	20230822	175700	491389342	1872	1872	1872	1872	0
82	20230822	175600	491389342	1872	1872	1872	1872	0
83	20230822	175500	491389342	1872	1872	1872	1872	0
84	20230822	175400	491389342	1872	1872	1872	1872	0
85	20230822	175300	491389342	1872	1872	1872	1872	0
86	20230822	175200	491389342	1872	1872	1872	1872	0
87	20230822	175100	491389342	1872	1872	1872	1872	0
88	20230822	175000	491389342	1872	1872	1872	1872	0
89	20230822	174900	491389342	1872	1872	1872	1872	0
90	20230822	174800	491389342	1872	1872	1872	1872	0
91	20230822	174700	491389342	1872	1872	1872	1872	0
92	20230822	174600	491389342	1872	1872	1872	1872	1905
93	20230822	174500	491389342	1872	1872	1872	1872	0
94	20230822	174400	491389342	1872	1872	1872	1872	0
95	20230822	174300	491389342	1872	1872	1872	1872	0
96	20230822	174200	491389342	1872	1872	1872	1872	0
97	20230822	174100	491389342	1872	1872	1872	1872	0
98	20230822	174000	491389342	1872	1872	1872	1872	0
99	20230822	173900	491389342	1872	1872	1872	1872	0
100	20230822	173800	491389342	1872	1872	1872	1872	0
101	20230822	173700	491389342	1872	1872	1872	1872	0
102	20230822	173600	491389342	1872	1872	1872	1872	0
103	20230822	173500	491389342	1872	1872	1872	1872	0
104	20230822	173400	491389342	1872	1872	1872	1872	0
105	20230822	173300	491389342	1872	1872	1872	1872	0
106	20230822	173200	491389342	1872	1872	1872	1872	0
107	20230822	173100	491389342	1872	1872	1872	1872	0
108	20230822	173000	491389342	1872	1872	1872	1872	0
109	20230822	172900	491389342	1872	1872	1872	1872	0
110	20230822	172800	491389342	1872	1872	1872	1872	0
111	20230822	172700	491389342	1872	1872	1872	1872	0
112	20230822	172600	491389342	1872	1872	1872	1872	0
113	20230822	172500	491389342	1872	1872	1872	1872	0
114	20230822	172400	491389342	1872	1872	1872	1872	0
115	20230822	172300	491389342	1872	1872	1872	1872	0
116	20230822	172200	491389342	1872	1872	1872	1872	0
117	20230822	172100	491389342	1872	1872	1872	1872	0
118	20230822	172000	491389342	1872	1872	1872	1872	0
119	20230822	171900	491389342	1872	1872	1872	1872	0
120	20230822	171800	491389342	1872	1872	1872	1872	0
121	20230822	171700	491389342	1872	1872	1872	1872	0
122	20230822	171600	491389342	1872	1872	1872	1872	1905
123	20230822	171500	491389342	1872	1872	1872	1872	0
124	20230822	171400	491389342	1872	1872	1872	1872	0
125	20230822	171300	491389342	1872	1872	1872	1872	0
126	20230822	171200	491389342	1872	1872	1872	1872	0
127	20230822	171100	491389342	1872	1872	1872	1872	0
128	20230822	171000	491389342	1872	1872	1872	1872	0
129	20230822	170900	491389342	1872	1872	1872	1872	0
130	20230822	170800	491389342	1872	1872	1872	1872	0
131	20230822	170700	491389342	1872	1872	1872	1872	0
132	20230822	170600	491389342	1872	1872	1872	1872	0
133	20230822	170500	491389342	1872	1872	1872	1872	0
134	20230822	170400	491389342	1872	1872	1872	1872	0
135	20230822	170300	491389342	1872	1872	1872	1872	0
136	20230822	170200	491389342	1872	1872	1872	1872	0
137	20230822	170100	491389342	1872	1872	1872	1872	0
138	20230822	170000	491389342	1872	1872	1872	1872	0
139	20230822	165900	491389342	1872	1872	1872	1872	0
140	20230822	165800	491389342	1872	1872	1872	1872	0
141	20230822	165700	491389342	1872	1872	1872	1872	0
142	20230822	165600	491389342	1872	1872	1872	1872	0
143	20230822	165500	491389342	1872	1872	1872	1872	0
144	20230822	165400	491389342	1872	1872	1872	1872	0
145	20230822	165300	491389342	1872	1872	1872	1872	0
146	20230822	165200	491389342	1872	1872	1872	1872	0
147	20230822	165100	491389342	1872	1872	1872	1872	0
148	20230822	165000	491389342	1872	1872	1872	1872	0
149	20230822	164900	491389342	1872	1872	1872	1872	0
150	20230822	164800	491389342	1872	1872	1872	1872	0
151	20230822	164700	491389342	1872	1872	1872	1872	0
152	20230822	164600	491389342	1872	1872	1872	1872	1905
153	20230822	164500	491389342	1872	1872	1872	1872	0
154	20230822	164400	491389342	1872	1872	1872	1872	0
155	20230822	164300	491389342	1872	1872	1872	1872	0
156	20230822	164200	491389342	1872	1872	1872	1872	0
157	20230822	164100	491389342	1872	1872	1872	1872	0
158	20230822	164000	491389342	1872	1872	1872	1872	0
159	20230822	163900	491389342	1872	1872	1872	1872	0
160	20230822	163800	491389342	1872	1872	1872	1872	0
161	20230822	163700	491389342	1872	1872	1872	1872	0
162	20230822	163600	491389342	1872	1872	1872	1872	0
163	20230822	163500	491389342	1872	1872	1872	1872	0
164	20230822	163400	491389342	1872	1872	1872	1872	0
165	20230822	163300	491389342	1872	1872	1872	1872	0
166	20230822	163200	491389342	1872	1872	1872	1872	0
167	20230822	163100	491389342	1872	1872	1872	1872	0
168	20230822	163000	491389342	1872	1872	1872	1872	0
169	20230822	162900	491389342	1872	1872	1872	1872	0
170	20230822	162800	491389342	1872	1872	1872	1872	0
171	20230822	162700	491389342	1872	1872	1872	1872	0
172	20230822	162600	491389342	1872	1872	1872	1872	0
173	20230822	162500	491389342	1872	1872	1872	1872	0
174	20230822	162400	491389342	1872	1872	1872	1872	0
175	20230822	162300	491389342	1872	1872	1872	1872	0
176	20230822	162200	491389342	1872	1872	1872	1872	0
177	20230822	162100	491389342	1872	1872	1872	1872	0
178	20230822	162000	491389342	1872	1872	1872	1872	0
179	20230822	161900	491389342	1872	1872	1872	1872	0
180	20230822	161800	491389342	1872	1872	1872	1872	0
181	20230822	161700	491389342	1872	1872	1872	1872	0
182	20230822	161600	491389342	1872	1872	1872	1872	1905
183	20230822	161500	491389342	1872	1872	1872	1872	0
184	20230822	161400	491389342	1872	1872	1872	1872	0
185	20230822	161300	491389342	1872	1872	1872	1872	0
186	20230822	161200	491389342	1872	1872	1872	1872	0
187	20230822	161100	491389342	1872	1872	1872	1872	0
188	20230822	161000	491389342	1872	1872	1872	1872	0
189	20230822	160900	491389342	1872	1872	1872	1872	0
190	20230822	160800	491389342	1872	1872	1872	1872	0
191	20230822	160700	491389342	1872	1872	1872	1872	0
192	20230822	160600	491389342	1872	1872	1872	1872	0
193	20230822	160500	491389342	1872	1872	1872	1872	0
194	20230822	160400	491389342	1872	1872	1872	1872	0
195	20230822	160300	491389342	1872	1872	1872	1872	0
196	20230822	160200	491389342	1872	1872	1872	1872	0
197	20230822	160100	491389342	1872	1872	1872	1872	0
198	20230822	160000	491389342	1872	1872	1872	1872	0
199	20230822	155900	491389342	1872	1872	1872	1872	0
200	20230822	155800	491389342	1872	1872	1872	1872	0
201	20230822	155700	491389342	1872	1872	1872	1872	0
202	20230822	155600	491389342	1872	1872	1872	1872	0
203	20230822	155500	491389342	1872	1872	1872	1872	0
204	20230822	155400	491389342	1872	1872	1872	1872	0
205	20230822	155300	491389342	1872	1872	1872	1872	0
206	20230822	155200	491389342	1872	1872	1872	1872	0
207	20230822	155100	491389342	1872	1872	1872	1872	0
208	20230822	155000	491389342	1872	1872	1872	1872	0
209	20230822	154900	491389342	1872	1872	1872	1872	0
210	20230822	154800	491389342	1872	1872	1872	1872	0
211	20230822	154700	491389342	1872	1872	1872	1872	0
212	20230822	154600	491389342	1872	1872	1872	1872	1905
213	20230822	154500	491389342	1872	1872	1872	1872	0
214	20230822	154400	491389342	1872	1872	1872	1872	0
215	20230822	154300	491389342	1872	1872	1872	1872	0
216	20230822	154200	491389342	1872	1872	1872	1872	0
217	20230822	154100	491389342	1872	1872	1872	1872	0
218	20230822	154000	491389342	1872	1872	1872	1872	0
219	20230822	153900	491389342	1872	1872	1872	1872	0
220	20230822	153800	491389342	1872	1872	1872	1872	0
221	20230822	153700	491389342	1872	1872	1872	1872	0
222	20230822	153600	491389342	1872	1872	1872	1872	0
223	20230822	153500	491389342	1872	1872	1872	1872	0
224	20230822	153400	491389342	1872	1872	1872	1872	0
225	20230822	153300	491389342	1872	1872	1872	1872	0
226	20230822	153200	491389342	1872	1872	1872	1872	0
227	20230822	153100	491389342	1872	1872	1872	1872	0
228	20230822	153000	491389342	1872	1872	1872	1872	1905
229	20230822	152900	487823182	1864	1864	1864	1864	0
230	20230822	152800	487823182	1864	1864	1864	1864	0
231	20230822	152700	487823182	1864	1864	1864	1864	0
232	20230822	152600	487823182	1864	1864	1864	1864	0
233	20230822	152500	487823182	1864	1864	1864	1864	0
234	20230822	152400	487823182	1864	1864	1864	1864	0
235	20230822	152300	487823182	1864	1864	1864	1864	0
236	20230822	152200	487823182	1864	1864	1864	1864	0
237	20230822	152100	487823182	1864	1864	1864	1864	0
238	20230822	152000	487823182	1864	1864	1864	1864	0
239	20230822	151900	487823182	1864	1872	1872	1864	2
240	20230822	151800	487819446	1864	1864	1864	1864	45
241	20230822	151700	487735566	1872	1872	1872	1872	0
242	20230822	151600	487735566	1872	1864	1872	1864	2
243	20230822	151500	487731830	1864	1864	1864	1864	845
244	20230822	151400	486156750	1864	1870	1870	1864	1542
245	20230822	151300	483278302	1870	1864	1870	1864	683
246	20230822	151200	482004172	1864	1863	1864	1863	1268
247	20230822	151100	479641875	1863	1863	1863	1863	818
248	20230822	151000	478117941	1863	1858	1863	1858	38
249	20230822	150900	478047187	1856	1856	1856	1856	0
250	20230822	150800	478047187	1856	1856	1856	1856	191
251	20230822	150700	477692691	1855	1855	1855	1855	0
252	20230822	150600	477692691	1855	1855	1855	1855	0
253	20230822	150500	477692691	1855	1855	1855	1855	191
254	20230822	150400	477338386	1853	1853	1853	1853	0
255	20230822	150300	477338386	1853	1853	1853	1853	0
256	20230822	150200	477338386	1853	1853	1853	1853	0
257	20230822	150100	477338386	1853	1853	1853	1853	853
258	20230822	150000	475757777	1851	1851	1851	1851	190
259	20230822	145900	475406087	1863	1863	1863	1863	1
260	20230822	145800	475404224	1850	1856	1856	1850	5310
261	20230822	145700	465575333	1857	1860	1860	1857	7317
262	20230822	145600	451979697	1860	1861	1861	1860	793
263	20230822	145500	450504060	1861	1861	1861	1861	189
264	20230822	145400	450152331	1861	1861	1861	1861	0
265	20230822	145300	450152331	1861	1861	1861	1861	0
266	20230822	145200	450152331	1861	1861	1861	1861	50
267	20230822	145100	450059281	1861	1861	1861	1861	21
268	20230822	145000	450020200	1861	1861	1861	1861	337
269	20230822	144900	449393043	1861	1861	1861	1861	0
270	20230822	144800	449393043	1861	1861	1861	1861	0
271	20230822	144700	449393043	1861	1862	1862	1861	320
272	20230822	144600	448797473	1861	1861	1861	1861	0
273	20230822	144500	448797473	1861	1862	1862	1861	191
274	20230822	144400	448441972	1861	1861	1861	1861	0
275	20230822	144300	448441972	1861	1861	1861	1861	266
276	20230822	144200	447946946	1861	1865	1865	1861	501
277	20230822	144100	447014044	1865	1865	1865	1865	247
278	20230822	144000	446553389	1865	1865	1865	1865	430
279	20230822	143900	445751439	1865	1865	1865	1865	0
280	20230822	143800	445751439	1865	1865	1865	1865	992
281	20230822	143700	443901359	1865	1865	1865	1865	0
282	20230822	143600	443901359	1865	1865	1865	1865	0
283	20230822	143500	443901359	1865	1865	1865	1865	0
284	20230822	143400	443901359	1865	1865	1865	1865	0
285	20230822	143300	443901359	1865	1865	1865	1865	506
286	20230822	143200	442957669	1865	1865	1865	1865	0
287	20230822	143100	442957669	1865	1865	1865	1865	0
288	20230822	143000	442957669	1865	1865	1865	1865	0
289	20230822	142900	442957669	1865	1865	1865	1865	0
290	20230822	142800	442957669	1865	1865	1865	1865	0
291	20230822	142700	442957669	1865	1865	1865	1865	48
292	20230822	142600	442868149	1865	1865	1865	1865	0
293	20230822	142500	442868149	1865	1865	1865	1865	0
294	20230822	142400	442868149	1865	1865	1865	1865	0
295	20230822	142300	442868149	1865	1865	1865	1865	698
296	20230822	142200	441566379	1870	1870	1870	1870	0
297	20230822	142100	441566379	1870	1870	1870	1870	0
298	20230822	142000	441566379	1870	1870	1870	1870	18
299	20230822	141900	441532719	1870	1870	1870	1870	0
300	20230822	141800	441532719	1870	1870	1870	1870	0
301	20230822	141700	441532719	1870	1870	1870	1870	5
302	20230822	141600	441523369	1871	1871	1871	1871	0
303	20230822	141500	441523369	1871	1871	1871	1871	0
304	20230822	141400	441523369	1871	1871	1871	1871	0
305	20230822	141300	441523369	1871	1871	1871	1871	0
306	20230822	141200	441523369	1871	1871	1871	1871	0
307	20230822	141100	441523369	1871	1871	1871	1871	1
308	20230822	141000	441521498	1862	1862	1862	1862	0
309	20230822	140900	441521498	1862	1862	1862	1862	0
310	20230822	140800	441521498	1862	1862	1862	1862	1
311	20230822	140700	441519636	1862	1862	1862	1862	0
312	20230822	140600	441519636	1862	1865	1865	1862	7
313	20230822	140500	441506584	1865	1865	1865	1865	40
314	20230822	140400	441431984	1865	1865	1865	1865	0
315	20230822	140300	441431984	1865	1865	1865	1865	0
316	20230822	140200	441431984	1865	1865	1865	1865	264
317	20230822	140100	440939624	1865	1865	1865	1865	0
318	20230822	140000	440939624	1865	1865	1865	1865	137
319	20230822	135900	440684119	1865	1865	1865	1865	0
320	20230822	135800	440684119	1865	1865	1865	1865	0
321	20230822	135700	440684119	1865	1873	1873	1865	1146
322	20230822	135600	438538501	1873	1868	1873	1868	85
323	20230822	135500	438379441	1861	1861	1861	1861	1
324	20230822	135400	438377580	1868	1868	1868	1868	1
325	20230822	135300	438375712	1868	1868	1868	1868	0
326	20230822	135200	438375712	1868	1868	1868	1868	2
327	20230822	135100	438371976	1861	1861	1861	1861	0
328	20230822	135000	438371976	1861	1861	1861	1861	0
329	20230822	134900	438371976	1861	1861	1861	1861	0
330	20230822	134800	438371976	1861	1861	1861	1861	1443
331	20230822	134700	435686553	1874	1861	1874	1861	138
332	20230822	134600	435429722	1861	1874	1874	1861	3
333	20230822	134500	435424113	1874	1874	1874	1874	1023
334	20230822	134400	433507011	1862	1862	1862	1862	0
335	20230822	134300	433507011	1862	1862	1862	1862	1000
336	20230822	134200	431645011	1862	1862	1862	1862	19
337	20230822	134100	431609633	1862	1862	1862	1862	0
338	20230822	134000	431609633	1862	1862	1862	1862	20
339	20230822	133900	431572393	1860	1860	1860	1860	0
340	20230822	133800	431572393	1860	1860	1860	1860	0
341	20230822	133700	431572393	1860	1860	1860	1860	0
342	20230822	133600	431572393	1860	1860	1860	1860	0
343	20230822	133500	431572393	1860	1865	1865	1860	1928
344	20230822	133400	427977868	1865	1865	1865	1865	0
345	20230822	133300	427977868	1865	1865	1865	1865	546
346	20230822	133200	426959578	1865	1866	1866	1865	274
347	20230822	133100	426448528	1875	1875	1875	1875	0
348	20230822	133000	426448528	1875	1875	1875	1875	2
349	20230822	132900	426444778	1865	1865	1865	1865	0
350	20230822	132800	426444778	1865	1865	1865	1865	0
351	20230822	132700	426444778	1865	1865	1865	1865	0
352	20230822	132600	426444778	1865	1865	1865	1865	0
353	20230822	132500	426444778	1865	1865	1865	1865	0
354	20230822	132400	426444778	1865	1865	1865	1865	0
355	20230822	132300	426444778	1865	1866	1866	1865	548
356	20230822	132200	425422649	1865	1865	1865	1865	0
357	20230822	132100	425422649	1865	1865	1865	1865	0
358	20230822	132000	425422649	1865	1865	1865	1865	1200
359	20230822	131900	423184649	1866	1866	1866	1866	0
360	20230822	131800	423184649	1866	1866	1866	1866	0
361	20230822	131700	423184649	1866	1866	1866	1866	0
362	20230822	131600	423184649	1866	1866	1866	1866	1
363	20230822	131500	423182783	1879	1879	1879	1879	0
364	20230822	131400	423182783	1879	1879	1879	1879	0
365	20230822	131300	423182783	1879	1879	1879	1879	0
366	20230822	131200	423182783	1879	1879	1879	1879	0
367	20230822	131100	423182783	1879	1879	1879	1879	0
368	20230822	131000	423182783	1879	1879	1879	1879	0
369	20230822	130900	423182783	1879	1879	1879	1879	0
370	20230822	130800	423182783	1879	1879	1879	1879	320
371	20230822	130700	422581503	1879	1879	1879	1879	2
372	20230822	130600	422577745	1879	1879	1879	1879	0
373	20230822	130500	422577745	1879	1867	1879	1865	5124
374	20230822	130400	413006019	1879	1879	1879	1879	0
375	20230822	130300	413006019	1879	1879	1879	1879	400
376	20230822	130200	412254419	1879	1879	1879	1879	0
377	20230822	130100	412254419	1879	1879	1879	1879	0
378	20230822	130000	412254419	1879	1879	1879	1879	0
379	20230822	125900	412254419	1879	1879	1879	1879	0
380	20230822	125800	412254419	1879	1879	1879	1879	0
381	20230822	125700	412254419	1879	1879	1879	1879	90
382	20230822	125600	412085309	1879	1879	1879	1879	4
383	20230822	125500	412077793	1867	1867	1867	1867	0
384	20230822	125400	412077793	1867	1867	1867	1867	0
385	20230822	125300	412077793	1867	1867	1867	1867	135
386	20230822	125200	411825748	1870	1870	1870	1870	0
387	20230822	125100	411825748	1870	1870	1870	1870	0
388	20230822	125000	411825748	1870	1870	1870	1870	0
389	20230822	124900	411825748	1870	1870	1870	1870	0
390	20230822	124800	411825748	1870	1870	1870	1870	0
391	20230822	124700	411825748	1870	1870	1870	1870	0
392	20230822	124600	411825748	1870	1870	1870	1870	1222
393	20230822	124500	409540608	1880	1880	1880	1880	0
394	20230822	124400	409540608	1880	1880	1880	1880	0
395	20230822	124300	409540608	1880	1880	1880	1880	0
396	20230822	124200	409540608	1880	1880	1880	1880	0
397	20230822	124100	409540608	1880	1880	1880	1880	0
398	20230822	124000	409540608	1880	1880	1880	1880	0
399	20230822	123900	409540608	1880	1880	1880	1880	0
400	20230822	123800	409540608	1880	1880	1880	1880	0
401	20230822	123700	409540608	1880	1880	1880	1880	0
402	20230822	123600	409540608	1880	1880	1880	1880	0
403	20230822	123500	409540608	1880	1880	1880	1880	1
404	20230822	123400	409538728	1880	1880	1880	1880	0
405	20230822	123300	409538728	1880	1880	1880	1880	1
406	20230822	123200	409536848	1866	1866	1866	1866	0
407	20230822	123100	409536848	1866	1866	1866	1866	0
408	20230822	123000	409536848	1866	1870	1870	1866	10776
409	20230822	122900	389417511	1870	1870	1870	1870	0
410	20230822	122800	389417511	1870	1870	1870	1870	112
411	20230822	122700	389208071	1870	1870	1870	1870	224
412	20230822	122600	388789191	1870	1870	1870	1870	0
413	20230822	122500	388789191	1870	1870	1870	1870	0
414	20230822	122400	388789191	1870	1870	1870	1870	0
415	20230822	122300	388789191	1870	1872	1872	1870	439
416	20230822	122200	387968259	1873	1873	1873	1873	0
417	20230822	122100	387968259	1873	1873	1873	1873	0
418	20230822	122000	387968259	1873	1873	1873	1873	30
419	20230822	121900	387912069	1881	1881	1881	1881	0
420	20230822	121800	387912069	1881	1881	1881	1881	64
421	20230822	121700	387791685	1881	1881	1881	1881	536
422	20230822	121600	386783469	1881	1881	1881	1881	500
423	20230822	121500	385842969	1881	1881	1881	1881	54
424	20230822	121400	385741395	1881	1881	1881	1881	0
425	20230822	121300	385741395	1881	1881	1881	1881	0
426	20230822	121200	385741395	1881	1881	1881	1881	7
427	20230822	121100	385728228	1881	1881	1881	1881	0
428	20230822	121000	385728228	1881	1881	1881	1881	1
429	20230822	120900	385726347	1881	1880	1881	1880	245
430	20230822	120800	385265702	1880	1880	1880	1880	100
431	20230822	120700	385077702	1870	1870	1870	1870	0
432	20230822	120600	385077702	1870	1870	1870	1870	0
433	20230822	120500	385077702	1870	1870	1870	1870	0
434	20230822	120400	385077702	1870	1877	1877	1870	508
435	20230822	120300	384125732	1881	1881	1881	1881	0
436	20230822	120200	384125732	1881	1881	1881	1881	0
437	20230822	120100	384125732	1881	1881	1881	1881	10
438	20230822	120000	384106922	1881	1881	1881	1881	20
439	20230822	115900	384069302	1881	1881	1881	1881	40
440	20230822	115800	383994062	1881	1881	1881	1881	0
441	20230822	115700	383994062	1881	1888	1888	1881	548
442	20230822	115600	382963253	1888	1888	1888	1888	684
443	20230822	115500	381671861	1888	1888	1888	1888	0
444	20230822	115400	381671861	1888	1889	1889	1888	2
445	20230822	115300	381668084	1890	1891	1891	1885	2766
446	20230822	115200	376449844	1890	1891	1891	1886	1099
447	20230822	115100	374372860	1890	1878	1890	1878	10900
448	20230822	115000	353825497	1876	1876	1876	1876	3380
449	20230822	114900	347484617	1876	1875	1876	1875	2001
450	20230822	114800	343731828	1874	1874	1874	1874	189
451	20230822	114700	343377642	1874	1874	1874	1874	0
452	20230822	114600	343377642	1874	1874	1874	1874	0
453	20230822	114500	343377642	1874	1874	1874	1874	15
454	20230822	114400	343349532	1874	1874	1874	1874	0
455	20230822	114300	343349532	1874	1874	1874	1874	0
456	20230822	114200	343349532	1874	1875	1875	1874	920
457	20230822	114100	341624678	1870	1870	1870	1870	892
458	20230822	114000	339956638	1870	1870	1870	1870	0
459	20230822	113900	339956638	1870	1870	1870	1870	0
460	20230822	113800	339956638	1870	1870	1870	1870	607
461	20230822	113700	338821548	1870	1870	1870	1870	27
462	20230822	113600	338771058	1870	1875	1875	1870	43
463	20230822	113500	338690438	1875	1875	1875	1875	65
464	20230822	113400	338568563	1875	1875	1875	1875	0
465	20230822	113300	338568563	1875	1875	1875	1875	215
466	20230822	113200	338165438	1876	1876	1876	1876	0
467	20230822	113100	338165438	1876	1875	1876	1875	376
468	20230822	113000	337460327	1879	1879	1880	1879	2005
469	20230822	112900	333691198	1880	1875	1880	1875	2300
470	20230822	112800	329370168	1880	1880	1880	1880	406
471	20230822	112700	328606888	1880	1878	1880	1878	4333
472	20230822	112600	320461695	1879	1875	1879	1875	2942
473	20230822	112500	314939617	1873	1870	1875	1870	4491
474	20230822	112400	306527347	1870	1870	1870	1870	1
475	20230822	112300	306525477	1861	1863	1865	1861	956
476	20230822	112200	304743755	1863	1860	1863	1860	1604
477	20230822	112100	301755650	1860	1851	1860	1851	101
478	20230822	112000	301568690	1860	1858	1860	1858	2
479	20230822	111900	301564972	1859	1859	1859	1859	1
480	20230822	111800	301563113	1850	1859	1859	1850	31
481	20230822	111700	301505754	1850	1850	1850	1850	3
482	20230822	111600	301500204	1859	1859	1859	1859	0
483	20230822	111500	301500204	1859	1847	1859	1847	4
484	20230822	111400	301492792	1859	1859	1859	1859	100
485	20230822	111300	301306892	1859	1858	1859	1856	230
486	20230822	111200	300879750	1858	1860	1860	1858	3001
487	20230822	111100	295302541	1860	1860	1860	1860	179
488	20230822	111000	294969601	1863	1860	1863	1860	2
489	20230822	110900	294965878	1863	1860	1863	1860	1000
490	20230822	110800	293104566	1860	1859	1860	1859	310
491	20230822	110700	292528275	1858	1858	1858	1858	222
492	20230822	110600	292115799	1859	1859	1859	1859	0
493	20230822	110500	292115799	1859	1859	1859	1859	0
494	20230822	110400	292115799	1859	1849	1859	1849	31
495	20230822	110300	292058470	1849	1849	1849	1849	316
496	20230822	110200	291474186	1849	1849	1849	1849	0
497	20230822	110100	291474186	1849	1849	1849	1849	60
498	20230822	110000	291363246	1849	1849	1849	1849	200
499	20230822	105900	290993446	1849	1849	1849	1849	1050
500	20230822	105800	289051996	1849	1849	1849	1849	3083
501	20230822	105700	283351529	1855	1855	1855	1855	1067
502	20230822	105600	281372244	1855	1855	1855	1855	0
503	20230822	105500	281372244	1855	1856	1856	1855	6579
504	20230822	105400	269163305	1860	1860	1860	1860	0
505	20230822	105300	269163305	1860	1860	1860	1860	0
506	20230822	105200	269163305	1860	1860	1860	1860	0
507	20230822	105100	269163305	1860	1860	1860	1860	0
508	20230822	105000	269163305	1860	1860	1860	1860	1
509	20230822	104900	269161445	1856	1856	1856	1856	250
510	20230822	104800	268697445	1856	1856	1856	1856	27
511	20230822	104700	268647333	1857	1857	1857	1857	1
512	20230822	104600	268645476	1857	1857	1857	1857	100
513	20230822	104500	268459776	1859	1859	1859	1859	20
514	20230822	104400	268422596	1857	1857	1857	1857	8
515	20230822	104300	268407740	1859	1859	1859	1859	2
516	20230822	104200	268404022	1860	1860	1860	1860	0
517	20230822	104100	268404022	1860	1860	1860	1860	0
518	20230822	104000	268404022	1860	1864	1864	1860	7
519	20230822	103900	268390998	1860	1855	1860	1855	1375
520	20230822	103800	265834498	1860	1858	1860	1858	959
521	20230822	103700	264051996	1857	1851	1857	1851	3134
522	20230822	103600	258240362	1852	1852	1852	1852	10
523	20230822	103500	258221842	1852	1852	1852	1852	54
524	20230822	103400	258121834	1848	1846	1848	1846	1102
525	20230822	103300	256085525	1846	1846	1846	1846	100
526	20230822	103200	255900925	1847	1847	1847	1847	1
527	20230822	103100	255899078	1847	1847	1847	1847	0
528	20230822	103000	255899078	1847	1847	1847	1847	25
529	20230822	102900	255852903	1847	1855	1855	1833	33189
530	20230822	102800	194791641	1855	1856	1856	1855	1132
531	20230822	102700	192691649	1857	1856	1857	1856	300
532	20230822	102600	192134640	1851	1852	1852	1851	2001
533	20230822	102500	188430739	1857	1857	1857	1857	0
534	20230822	102400	188430739	1857	1857	1857	1857	1
535	20230822	102300	188428882	1857	1857	1857	1857	0
536	20230822	102200	188428882	1857	1857	1857	1857	0
537	20230822	102100	188428882	1857	1857	1857	1857	0
538	20230822	102000	188428882	1857	1857	1857	1857	0
539	20230822	101900	188428882	1857	1857	1857	1857	2
540	20230822	101800	188425168	1851	1854	1854	1851	500
541	20230822	101700	187499249	1855	1857	1857	1855	259
542	20230822	101600	187018552	1857	1857	1857	1857	25
543	20230822	101500	186972127	1857	1857	1857	1857	10
544	20230822	101400	186953557	1857	1857	1857	1857	2
545	20230822	101300	186949843	1858	1858	1858	1858	0
546	20230822	101200	186949843	1858	1858	1858	1858	0
547	20230822	101100	186949843	1858	1858	1858	1858	0
548	20230822	101000	186949843	1858	1858	1858	1858	0
549	20230822	100900	186949843	1858	1858	1858	1858	1
550	20230822	100800	186947985	1854	1854	1854	1854	0
551	20230822	100700	186947985	1854	1854	1854	1854	0
552	20230822	100600	186947985	1854	1854	1854	1854	0
553	20230822	100500	186947985	1854	1854	1854	1854	157
554	20230822	100400	186656907	1852	1852	1852	1852	0
555	20230822	100300	186656907	1852	1852	1852	1852	0
556	20230822	100200	186656907	1852	1852	1852	1852	14
557	20230822	100100	186630979	1851	1851	1851	1851	0
558	20230822	100000	186630979	1851	1851	1851	1851	0
559	20230822	095900	186630979	1851	1851	1851	1851	0
560	20230822	095800	186630979	1851	1851	1851	1851	0
561	20230822	095700	186630979	1851	1851	1851	1851	0
562	20230822	095600	186630979	1851	1852	1852	1851	250
563	20230822	095500	186168033	1852	1854	1854	1852	620
564	20230822	095400	185019773	1854	1854	1854	1854	104
565	20230822	095300	184826957	1854	1854	1854	1854	81
566	20230822	095200	184676783	1854	1854	1854	1851	901
567	20230822	095100	183006810	1855	1855	1855	1855	97
568	20230822	095000	182826875	1855	1855	1855	1855	6
569	20230822	094900	182815745	1854	1854	1854	1854	0
570	20230822	094800	182815745	1854	1854	1854	1854	238
571	20230822	094700	182374493	1857	1857	1857	1857	0
572	20230822	094600	182374493	1857	1857	1857	1857	15
573	20230822	094500	182346638	1854	1854	1854	1854	0
574	20230822	094400	182346638	1854	1856	1856	1854	581
575	20230822	094300	181269462	1853	1853	1853	1853	0
576	20230822	094200	181269462	1853	1853	1853	1853	0
577	20230822	094100	181269462	1853	1851	1853	1851	2835
578	20230822	094000	176017740	1850	1850	1851	1850	45
579	20230822	093900	175934488	1850	1849	1850	1849	594
580	20230822	093800	174836171	1842	1849	1849	1842	276
581	20230822	093700	174326183	1849	1849	1849	1849	0
582	20230822	093600	174326183	1849	1842	1849	1842	354
583	20230822	093500	173673737	1842	1842	1842	1842	500
584	20230822	093400	172752737	1849	1849	1849	1849	0
585	20230822	093300	172752737	1849	1849	1849	1849	0
586	20230822	093200	172752737	1849	1849	1849	1849	0
587	20230822	093100	172752737	1849	1842	1849	1842	1130
588	20230822	093000	170669919	1842	1842	1842	1842	1589
589	20230822	092900	167742981	1844	1842	1844	1842	151
590	20230822	092800	167464837	1842	1843	1843	1841	5036
591	20230822	092700	158187417	1843	1843	1843	1843	110
592	20230822	092600	157984687	1843	1843	1843	1842	3460
593	20230822	092500	151610944	1843	1843	1843	1843	107
594	20230822	092400	151413743	1843	1841	1843	1841	176
595	20230822	092300	151089475	1843	1842	1843	1842	2299
596	20230822	092200	146854217	1843	1843	1843	1843	454
597	20230822	092100	146017495	1843	1843	1843	1843	300
598	20230822	092000	145464595	1843	1847	1847	1843	236
599	20230822	091900	145029311	1851	1851	1851	1851	0
600	20230822	091800	145029311	1851	1843	1851	1843	21
601	20230822	091700	144990448	1843	1843	1851	1843	1148
602	20230822	091600	142874182	1843	1843	1843	1843	200
603	20230822	091500	142505582	1843	1843	1843	1843	214
604	20230822	091400	142111180	1843	1843	1843	1843	58
605	20230822	091300	142004286	1844	1851	1851	1844	806
606	20230822	091200	140514522	1851	1844	1851	1842	868
607	20230822	091100	138914673	1843	1843	1843	1843	2
608	20230822	091000	138910987	1842	1843	1843	1842	200
609	20230822	090900	138542450	1841	1844	1847	1841	11377
610	20230822	090800	117586331	1844	1845	1845	1844	1312
611	20230822	090700	115166610	1845	1846	1846	1845	4473
612	20230822	090600	106913787	1845	1851	1851	1845	1898
613	20230822	090500	103406806	1851	1855	1857	1851	4341
614	20230822	090400	95348939	1851	1854	1855	1844	2306
615	20230822	090300	91084195	1853	1845	1853	1841	8986
616	20230822	090200	74485526	1854	1844	1856	1843	6755
617	20230822	090100	62034686	1843	1860	1860	1843	10951
618	20230822	090000	41800850	1860	1865	1865	1860	22414