KissMeData/034940/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190700	105245730	1774	1774	1774	1774	3205
3	20230823	190600	105245730	1774	1774	1774	1774	0
4	20230823	190500	105245730	1774	1774	1774	1774	0
5	20230823	190400	105245730	1774	1774	1774	1774	0
6	20230823	190300	105245730	1774	1774	1774	1774	0
7	20230823	190200	105245730	1774	1774	1774	1774	0
8	20230823	190100	105245730	1774	1774	1774	1774	0
9	20230823	190000	105245730	1774	1774	1774	1774	0
10	20230823	185900	105245730	1774	1774	1774	1774	0
11	20230823	185800	105245730	1774	1774	1774	1774	0
12	20230823	185700	105245730	1774	1774	1774	1774	0
13	20230823	185600	105245730	1774	1774	1774	1774	0
14	20230823	185500	105245730	1774	1774	1774	1774	0
15	20230823	185400	105245730	1774	1774	1774	1774	0
16	20230823	185300	105245730	1774	1774	1774	1774	0
17	20230823	185200	105245730	1774	1774	1774	1774	0
18	20230823	185100	105245730	1774	1774	1774	1774	0
19	20230823	185000	105245730	1774	1774	1774	1774	0
20	20230823	184900	105245730	1774	1774	1774	1774	0
21	20230823	184800	105245730	1774	1774	1774	1774	0
22	20230823	184700	105245730	1774	1774	1774	1774	0
23	20230823	184600	105245730	1774	1774	1774	1774	0
24	20230823	184500	105245730	1774	1774	1774	1774	0
25	20230823	184400	105245730	1774	1774	1774	1774	0
26	20230823	184300	105245730	1774	1774	1774	1774	0
27	20230823	184200	105245730	1774	1774	1774	1774	0
28	20230823	184100	105245730	1774	1774	1774	1774	0
29	20230823	184000	105245730	1774	1774	1774	1774	0
30	20230823	183900	105245730	1774	1774	1774	1774	0
31	20230823	183800	105245730	1774	1774	1774	1774	0
32	20230823	183700	105245730	1774	1774	1774	1774	3205
33	20230823	183600	105245730	1774	1774	1774	1774	0
34	20230823	183500	105245730	1774	1774	1774	1774	0
35	20230823	183400	105245730	1774	1774	1774	1774	0
36	20230823	183300	105245730	1774	1774	1774	1774	0
37	20230823	183200	105245730	1774	1774	1774	1774	0
38	20230823	183100	105245730	1774	1774	1774	1774	0
39	20230823	183000	105245730	1774	1774	1774	1774	0
40	20230823	182900	105245730	1774	1774	1774	1774	0
41	20230823	182800	105245730	1774	1774	1774	1774	0
42	20230823	182700	105245730	1774	1774	1774	1774	0
43	20230823	182600	105245730	1774	1774	1774	1774	0
44	20230823	182500	105245730	1774	1774	1774	1774	0
45	20230823	182400	105245730	1774	1774	1774	1774	0
46	20230823	182300	105245730	1774	1774	1774	1774	0
47	20230823	182200	105245730	1774	1774	1774	1774	0
48	20230823	182100	105245730	1774	1774	1774	1774	0
49	20230823	182000	105245730	1774	1774	1774	1774	0
50	20230823	181900	105245730	1774	1774	1774	1774	0
51	20230823	181800	105245730	1774	1774	1774	1774	0
52	20230823	181700	105245730	1774	1774	1774	1774	0
53	20230823	181600	105245730	1774	1774	1774	1774	0
54	20230823	181500	105245730	1774	1774	1774	1774	0
55	20230823	181400	105245730	1774	1774	1774	1774	0
56	20230823	181300	105245730	1774	1774	1774	1774	0
57	20230823	181200	105245730	1774	1774	1774	1774	0
58	20230823	181100	105245730	1774	1774	1774	1774	0
59	20230823	181000	105245730	1774	1774	1774	1774	0
60	20230823	180900	105245730	1774	1774	1774	1774	0
61	20230823	180800	105245730	1774	1774	1774	1774	0
62	20230823	180700	105245730	1774	1774	1774	1774	3205
63	20230823	180600	105245730	1774	1774	1774	1774	0
64	20230823	180500	105245730	1774	1774	1774	1774	0
65	20230823	180400	105245730	1774	1774	1774	1774	0
66	20230823	180300	105245730	1774	1774	1774	1774	0
67	20230823	180200	105245730	1774	1774	1774	1774	0
68	20230823	180100	105245730	1774	1774	1774	1774	0
69	20230823	180000	105245730	1774	1774	1774	1774	0
70	20230823	175900	105245730	1774	1774	1774	1774	0
71	20230823	175800	105245730	1774	1774	1774	1774	0
72	20230823	175700	105245730	1774	1774	1774	1774	0
73	20230823	175600	105245730	1774	1774	1774	1774	0
74	20230823	175500	105245730	1774	1774	1774	1774	0
75	20230823	175400	105245730	1774	1774	1774	1774	0
76	20230823	175300	105245730	1774	1774	1774	1774	0
77	20230823	175200	105245730	1774	1774	1774	1774	0
78	20230823	175100	105245730	1774	1774	1774	1774	0
79	20230823	175000	105245730	1774	1774	1774	1774	0
80	20230823	174900	105245730	1774	1774	1774	1774	0
81	20230823	174800	105245730	1774	1774	1774	1774	0
82	20230823	174700	105245730	1774	1774	1774	1774	0
83	20230823	174600	105245730	1774	1774	1774	1774	0
84	20230823	174500	105245730	1774	1774	1774	1774	0
85	20230823	174400	105245730	1774	1774	1774	1774	0
86	20230823	174300	105245730	1774	1774	1774	1774	0
87	20230823	174200	105245730	1774	1774	1774	1774	0
88	20230823	174100	105245730	1774	1774	1774	1774	0
89	20230823	174000	105245730	1774	1774	1774	1774	0
90	20230823	173900	105245730	1774	1774	1774	1774	0
91	20230823	173800	105245730	1774	1774	1774	1774	0
92	20230823	173700	105245730	1774	1774	1774	1774	3205
93	20230823	173600	105245730	1774	1774	1774	1774	0
94	20230823	173500	105245730	1774	1774	1774	1774	0
95	20230823	173400	105245730	1774	1774	1774	1774	0
96	20230823	173300	105245730	1774	1774	1774	1774	0
97	20230823	173200	105245730	1774	1774	1774	1774	0
98	20230823	173100	105245730	1774	1774	1774	1774	0
99	20230823	173000	105245730	1774	1774	1774	1774	0
100	20230823	172900	105245730	1774	1774	1774	1774	0
101	20230823	172800	105245730	1774	1774	1774	1774	0
102	20230823	172700	105245730	1774	1774	1774	1774	0
103	20230823	172600	105245730	1774	1774	1774	1774	0
104	20230823	172500	105245730	1774	1774	1774	1774	0
105	20230823	172400	105245730	1774	1774	1774	1774	0
106	20230823	172300	105245730	1774	1774	1774	1774	0
107	20230823	172200	105245730	1774	1774	1774	1774	0
108	20230823	172100	105245730	1774	1774	1774	1774	0
109	20230823	172000	105245730	1774	1774	1774	1774	0
110	20230823	171900	105245730	1774	1774	1774	1774	0
111	20230823	171800	105245730	1774	1774	1774	1774	0
112	20230823	171700	105245730	1774	1774	1774	1774	0
113	20230823	171600	105245730	1774	1774	1774	1774	0
114	20230823	171500	105245730	1774	1774	1774	1774	0
115	20230823	171400	105245730	1774	1774	1774	1774	0
116	20230823	171300	105245730	1774	1774	1774	1774	0
117	20230823	171200	105245730	1774	1774	1774	1774	0
118	20230823	171100	105245730	1774	1774	1774	1774	0
119	20230823	171000	105245730	1774	1774	1774	1774	0
120	20230823	170900	105245730	1774	1774	1774	1774	0
121	20230823	170800	105245730	1774	1774	1774	1774	0
122	20230823	170700	105245730	1774	1774	1774	1774	3205
123	20230823	170600	105245730	1774	1774	1774	1774	0
124	20230823	170500	105245730	1774	1774	1774	1774	0
125	20230823	170400	105245730	1774	1774	1774	1774	0
126	20230823	170300	105245730	1774	1774	1774	1774	0
127	20230823	170200	105245730	1774	1774	1774	1774	0
128	20230823	170100	105245730	1774	1774	1774	1774	0
129	20230823	170000	105245730	1774	1774	1774	1774	0
130	20230823	165900	105245730	1774	1774	1774	1774	0
131	20230823	165800	105245730	1774	1774	1774	1774	0
132	20230823	165700	105245730	1774	1774	1774	1774	0
133	20230823	165600	105245730	1774	1774	1774	1774	0
134	20230823	165500	105245730	1774	1774	1774	1774	0
135	20230823	165400	105245730	1774	1774	1774	1774	0
136	20230823	165300	105245730	1774	1774	1774	1774	0
137	20230823	165200	105245730	1774	1774	1774	1774	0
138	20230823	165100	105245730	1774	1774	1774	1774	0
139	20230823	165000	105245730	1774	1774	1774	1774	0
140	20230823	164900	105245730	1774	1774	1774	1774	0
141	20230823	164800	105245730	1774	1774	1774	1774	0
142	20230823	164700	105245730	1774	1774	1774	1774	0
143	20230823	164600	105245730	1774	1774	1774	1774	0
144	20230823	164500	105245730	1774	1774	1774	1774	0
145	20230823	164400	105245730	1774	1774	1774	1774	0
146	20230823	164300	105245730	1774	1774	1774	1774	0
147	20230823	164200	105245730	1774	1774	1774	1774	0
148	20230823	164100	105245730	1774	1774	1774	1774	0
149	20230823	164000	105245730	1774	1774	1774	1774	0
150	20230823	163900	105245730	1774	1774	1774	1774	0
151	20230823	163800	105245730	1774	1774	1774	1774	0
152	20230823	163700	105245730	1774	1774	1774	1774	3205
153	20230823	163600	105245730	1774	1774	1774	1774	0
154	20230823	163500	105245730	1774	1774	1774	1774	0
155	20230823	163400	105245730	1774	1774	1774	1774	0
156	20230823	163300	105245730	1774	1774	1774	1774	0
157	20230823	163200	105245730	1774	1774	1774	1774	0
158	20230823	163100	105245730	1774	1774	1774	1774	0
159	20230823	163000	105245730	1774	1774	1774	1774	0
160	20230823	162900	105245730	1774	1774	1774	1774	0
161	20230823	162800	105245730	1774	1774	1774	1774	0
162	20230823	162700	105245730	1774	1774	1774	1774	0
163	20230823	162600	105245730	1774	1774	1774	1774	0
164	20230823	162500	105245730	1774	1774	1774	1774	0
165	20230823	162400	105245730	1774	1774	1774	1774	0
166	20230823	162300	105245730	1774	1774	1774	1774	0
167	20230823	162200	105245730	1774	1774	1774	1774	0
168	20230823	162100	105245730	1774	1774	1774	1774	0
169	20230823	162000	105245730	1774	1774	1774	1774	0
170	20230823	161900	105245730	1774	1774	1774	1774	0
171	20230823	161800	105245730	1774	1774	1774	1774	0
172	20230823	161700	105245730	1774	1774	1774	1774	0
173	20230823	161600	105245730	1774	1774	1774	1774	0
174	20230823	161500	105245730	1774	1774	1774	1774	0
175	20230823	161400	105245730	1774	1774	1774	1774	0
176	20230823	161300	105245730	1774	1774	1774	1774	0
177	20230823	161200	105245730	1774	1774	1774	1774	0
178	20230823	161100	105245730	1774	1774	1774	1774	0
179	20230823	161000	105245730	1774	1774	1774	1774	0
180	20230823	160900	105245730	1774	1774	1774	1774	0
181	20230823	160800	105245730	1774	1774	1774	1774	0
182	20230823	160700	105245730	1774	1774	1774	1774	3205
183	20230823	160600	105245730	1774	1774	1774	1774	0
184	20230823	160500	105245730	1774	1774	1774	1774	0
185	20230823	160400	105245730	1774	1774	1774	1774	0
186	20230823	160300	105245730	1774	1774	1774	1774	0
187	20230823	160200	105245730	1774	1774	1774	1774	0
188	20230823	160100	105245730	1774	1774	1774	1774	0
189	20230823	160000	105245730	1774	1774	1774	1774	0
190	20230823	155900	105245730	1774	1774	1774	1774	0
191	20230823	155800	105245730	1774	1774	1774	1774	0
192	20230823	155700	105245730	1774	1774	1774	1774	0
193	20230823	155600	105245730	1774	1774	1774	1774	0
194	20230823	155500	105245730	1774	1774	1774	1774	0
195	20230823	155400	105245730	1774	1774	1774	1774	0
196	20230823	155300	105245730	1774	1774	1774	1774	0
197	20230823	155200	105245730	1774	1774	1774	1774	0
198	20230823	155100	105245730	1774	1774	1774	1774	0
199	20230823	155000	105245730	1774	1774	1774	1774	0
200	20230823	154900	105245730	1774	1774	1774	1774	0
201	20230823	154800	105245730	1774	1774	1774	1774	0
202	20230823	154700	105245730	1774	1774	1774	1774	0
203	20230823	154600	105245730	1774	1774	1774	1774	0
204	20230823	154500	105245730	1774	1774	1774	1774	0
205	20230823	154400	105245730	1774	1774	1774	1774	0
206	20230823	154300	105245730	1774	1774	1774	1774	0
207	20230823	154200	105245730	1774	1774	1774	1774	0
208	20230823	154100	105245730	1774	1774	1774	1774	0
209	20230823	154000	105245730	1774	1774	1774	1774	0
210	20230823	153900	105245730	1774	1774	1774	1774	0
211	20230823	153800	105245730	1774	1774	1774	1774	0
212	20230823	153700	105245730	1774	1774	1774	1774	3205
213	20230823	153600	105245730	1774	1774	1774	1774	0
214	20230823	153500	105245730	1774	1774	1774	1774	0
215	20230823	153400	105245730	1774	1774	1774	1774	0
216	20230823	153300	105245730	1774	1774	1774	1774	0
217	20230823	153200	105245730	1774	1774	1774	1774	0
218	20230823	153100	105245730	1774	1774	1774	1774	0
219	20230823	153000	105245730	1774	1774	1774	1774	3205
220	20230823	152900	99560060	1775	1775	1775	1775	0
221	20230823	152800	99560060	1775	1775	1775	1775	0
222	20230823	152700	99560060	1775	1775	1775	1775	0
223	20230823	152600	99560060	1775	1775	1775	1775	0
224	20230823	152500	99560060	1775	1775	1775	1775	0
225	20230823	152400	99560060	1775	1775	1775	1775	0
226	20230823	152300	99560060	1775	1775	1775	1775	0
227	20230823	152200	99560060	1775	1775	1775	1775	0
228	20230823	152100	99560060	1775	1775	1775	1775	0
229	20230823	152000	99560060	1775	1775	1775	1775	0
230	20230823	151900	99560060	1775	1775	1775	1775	0
231	20230823	151800	99560060	1775	1775	1775	1775	10
232	20230823	151700	99542310	1775	1775	1775	1775	501
233	20230823	151600	98653035	1775	1775	1775	1775	0
234	20230823	151500	98653035	1775	1775	1775	1775	0
235	20230823	151400	98653035	1775	1775	1775	1775	1132
236	20230823	151300	96643735	1775	1775	1775	1775	9
237	20230823	151200	96627760	1775	1775	1775	1775	247
238	20230823	151100	96189335	1775	1775	1775	1775	0
239	20230823	151000	96189335	1775	1776	1776	1775	378
240	20230823	150900	95518331	1776	1776	1776	1776	0
241	20230823	150800	95518331	1776	1776	1776	1776	2072
242	20230823	150700	91838459	1777	1777	1777	1777	27
243	20230823	150600	91790480	1777	1777	1777	1777	1
244	20230823	150500	91788703	1778	1778	1778	1778	1
245	20230823	150400	91786925	1777	1778	1778	1777	55
246	20230823	150300	91689189	1777	1777	1777	1777	0
247	20230823	150200	91689189	1777	1777	1777	1777	0
248	20230823	150100	91689189	1777	1777	1777	1777	3000
249	20230823	150000	86358189	1777	1777	1777	1777	139
250	20230823	145900	86111186	1777	1777	1777	1777	0
251	20230823	145800	86111186	1777	1777	1777	1777	1
252	20230823	145700	86109409	1777	1778	1778	1777	333
253	20230823	145600	85517379	1778	1777	1778	1777	168
254	20230823	145500	85218684	1777	1777	1778	1777	108
255	20230823	145400	85026668	1777	1777	1777	1777	21
256	20230823	145300	84989351	1777	1777	1777	1777	1
257	20230823	145200	84987574	1777	1777	1777	1777	1
258	20230823	145100	84985797	1777	1778	1778	1777	20
259	20230823	145000	84950247	1777	1777	1777	1777	0
260	20230823	144900	84950247	1777	1777	1777	1777	8
261	20230823	144800	84936031	1777	1777	1777	1777	20
262	20230823	144700	84900491	1778	1778	1778	1778	207
263	20230823	144600	84532445	1778	1778	1778	1778	0
264	20230823	144500	84532445	1778	1778	1778	1778	3850
265	20230823	144400	77687145	1779	1779	1779	1779	0
266	20230823	144300	77687145	1779	1779	1779	1779	0
267	20230823	144200	77687145	1779	1778	1779	1778	30
268	20230823	144100	77633795	1778	1778	1778	1778	0
269	20230823	144000	77633795	1778	1778	1778	1778	0
270	20230823	143900	77633795	1778	1778	1778	1778	20
271	20230823	143800	77598235	1778	1778	1778	1778	0
272	20230823	143700	77598235	1778	1778	1778	1778	15
273	20230823	143600	77571565	1778	1778	1778	1778	20
274	20230823	143500	77536005	1778	1778	1778	1778	0
275	20230823	143400	77536005	1778	1778	1778	1778	0
276	20230823	143300	77536005	1778	1778	1778	1778	200
277	20230823	143200	77180405	1779	1779	1779	1779	0
278	20230823	143100	77180405	1779	1778	1779	1778	38
279	20230823	143000	77112840	1778	1778	1778	1778	20
280	20230823	142900	77077280	1778	1778	1778	1778	0
281	20230823	142800	77077280	1778	1779	1779	1778	616
282	20230823	142700	75981548	1779	1779	1779	1779	20
283	20230823	142600	75945968	1779	1779	1779	1779	0
284	20230823	142500	75945968	1779	1779	1779	1779	270
285	20230823	142400	75465638	1779	1779	1779	1779	20
286	20230823	142300	75430058	1779	1779	1779	1779	0
287	20230823	142200	75430058	1779	1779	1779	1779	215
288	20230823	142100	75047573	1779	1779	1779	1779	20
289	20230823	142000	75011993	1779	1781	1781	1779	835
290	20230823	141900	73525649	1781	1781	1781	1781	0
291	20230823	141800	73525649	1781	1781	1781	1781	20
292	20230823	141700	73490029	1781	1781	1781	1781	10
293	20230823	141600	73472219	1781	1781	1781	1781	0
294	20230823	141500	73472219	1781	1781	1781	1781	43
295	20230823	141400	73395636	1781	1781	1781	1781	0
296	20230823	141300	73395636	1781	1781	1781	1781	0
297	20230823	141200	73395636	1781	1789	1789	1781	21
298	20230823	141100	73358227	1781	1781	1781	1781	0
299	20230823	141000	73358227	1781	1781	1781	1781	0
300	20230823	140900	73358227	1781	1781	1781	1781	20
301	20230823	140800	73322607	1789	1789	1789	1789	1
302	20230823	140700	73320818	1781	1781	1781	1781	0
303	20230823	140600	73320818	1781	1783	1783	1781	1064
304	20230823	140500	71425177	1783	1783	1783	1783	0
305	20230823	140400	71425177	1783	1783	1783	1783	0
306	20230823	140300	71425177	1783	1783	1783	1783	20
307	20230823	140200	71389517	1792	1792	1792	1792	0
308	20230823	140100	71389517	1792	1792	1792	1792	0
309	20230823	140000	71389517	1792	1792	1792	1792	27
310	20230823	135900	71341133	1792	1792	1792	1792	0
311	20230823	135800	71341133	1792	1792	1792	1792	0
312	20230823	135700	71341133	1792	1792	1792	1792	0
313	20230823	135600	71341133	1792	1791	1792	1791	10
314	20230823	135500	71323219	1792	1792	1792	1792	0
315	20230823	135400	71323219	1792	1792	1792	1792	0
316	20230823	135300	71323219	1792	1792	1792	1792	0
317	20230823	135200	71323219	1792	1792	1792	1792	0
318	20230823	135100	71323219	1792	1792	1792	1792	0
319	20230823	135000	71323219	1792	1792	1792	1792	0
320	20230823	134900	71323219	1792	1787	1792	1787	164
321	20230823	134800	71029461	1787	1787	1787	1787	0
322	20230823	134700	71029461	1787	1787	1787	1787	0
323	20230823	134600	71029461	1787	1787	1787	1787	0
324	20230823	134500	71029461	1787	1787	1787	1787	1
325	20230823	134400	71027674	1786	1786	1786	1786	0
326	20230823	134300	71027674	1786	1786	1786	1786	0
327	20230823	134200	71027674	1786	1786	1786	1786	0
328	20230823	134100	71027674	1786	1786	1786	1786	0
329	20230823	134000	71027674	1786	1786	1786	1786	1
330	20230823	133900	71025888	1787	1787	1787	1787	0
331	20230823	133800	71025888	1787	1787	1787	1787	0
332	20230823	133700	71025888	1787	1787	1787	1787	0
333	20230823	133600	71025888	1787	1787	1787	1787	0
334	20230823	133500	71025888	1787	1787	1787	1787	0
335	20230823	133400	71025888	1787	1787	1787	1787	0
336	20230823	133300	71025888	1787	1787	1787	1787	0
337	20230823	133200	71025888	1787	1787	1787	1787	0
338	20230823	133100	71025888	1787	1787	1787	1787	0
339	20230823	133000	71025888	1787	1787	1787	1787	0
340	20230823	132900	71025888	1787	1787	1787	1787	0
341	20230823	132800	71025888	1787	1787	1787	1787	0
342	20230823	132700	71025888	1787	1787	1787	1787	0
343	20230823	132600	71025888	1787	1787	1787	1787	0
344	20230823	132500	71025888	1787	1787	1787	1787	0
345	20230823	132400	71025888	1787	1787	1787	1787	0
346	20230823	132300	71025888	1787	1787	1787	1787	0
347	20230823	132200	71025888	1787	1785	1787	1785	5
348	20230823	132100	71016955	1787	1786	1787	1786	15
349	20230823	132000	70990160	1787	1787	1787	1787	0
350	20230823	131900	70990160	1787	1787	1787	1787	295
351	20230823	131800	70462995	1787	1787	1787	1787	0
352	20230823	131700	70462995	1787	1787	1787	1787	0
353	20230823	131600	70462995	1787	1787	1787	1787	0
354	20230823	131500	70462995	1787	1790	1790	1787	1000
355	20230823	131400	68675462	1790	1790	1790	1790	0
356	20230823	131300	68675462	1790	1790	1790	1790	0
357	20230823	131200	68675462	1790	1790	1790	1790	0
358	20230823	131100	68675462	1790	1790	1790	1790	0
359	20230823	131000	68675462	1790	1790	1790	1790	0
360	20230823	130900	68675462	1790	1790	1790	1790	0
361	20230823	130800	68675462	1790	1790	1790	1790	0
362	20230823	130700	68675462	1790	1790	1790	1790	0
363	20230823	130600	68675462	1790	1790	1790	1790	0
364	20230823	130500	68675462	1790	1790	1790	1790	0
365	20230823	130400	68675462	1790	1790	1790	1790	104
366	20230823	130300	68489302	1792	1792	1792	1792	0
367	20230823	130200	68489302	1792	1792	1792	1792	0
368	20230823	130100	68489302	1792	1792	1792	1792	231
369	20230823	130000	68075350	1791	1791	1791	1791	0
370	20230823	125900	68075350	1791	1791	1791	1791	429
371	20230823	125800	67307011	1791	1791	1791	1791	0
372	20230823	125700	67307011	1791	1791	1791	1791	0
373	20230823	125600	67307011	1791	1791	1791	1791	150
374	20230823	125500	67038361	1791	1791	1791	1791	40
375	20230823	125400	66966721	1791	1791	1791	1791	0
376	20230823	125300	66966721	1791	1791	1791	1791	0
377	20230823	125200	66966721	1791	1791	1791	1791	0
378	20230823	125100	66966721	1791	1791	1791	1791	0
379	20230823	125000	66966721	1791	1791	1791	1791	0
380	20230823	124900	66966721	1791	1791	1791	1791	0
381	20230823	124800	66966721	1791	1791	1791	1791	0
382	20230823	124700	66966721	1791	1791	1791	1791	0
383	20230823	124600	66966721	1791	1791	1791	1791	0
384	20230823	124500	66966721	1791	1791	1791	1791	0
385	20230823	124400	66966721	1791	1791	1791	1791	0
386	20230823	124300	66966721	1791	1791	1791	1791	0
387	20230823	124200	66966721	1791	1791	1791	1791	0
388	20230823	124100	66966721	1791	1791	1791	1791	0
389	20230823	124000	66966721	1791	1791	1791	1791	0
390	20230823	123900	66966721	1791	1791	1791	1791	0
391	20230823	123800	66966721	1791	1791	1791	1791	0
392	20230823	123700	66966721	1791	1791	1791	1791	0
393	20230823	123600	66966721	1791	1791	1791	1791	0
394	20230823	123500	66966721	1791	1791	1791	1791	0
395	20230823	123400	66966721	1791	1791	1791	1791	23
396	20230823	123300	66925528	1791	1791	1791	1791	0
397	20230823	123200	66925528	1791	1791	1791	1791	0
398	20230823	123100	66925528	1791	1791	1791	1791	0
399	20230823	123000	66925528	1791	1791	1791	1791	0
400	20230823	122900	66925528	1791	1791	1791	1791	10
401	20230823	122800	66907618	1791	1791	1791	1791	0
402	20230823	122700	66907618	1791	1791	1791	1791	0
403	20230823	122600	66907618	1791	1791	1791	1791	0
404	20230823	122500	66907618	1791	1791	1791	1791	200
405	20230823	122400	66549418	1791	1791	1791	1791	1
406	20230823	122300	66547627	1791	1791	1791	1791	0
407	20230823	122200	66547627	1791	1791	1791	1791	0
408	20230823	122100	66547627	1791	1791	1791	1791	0
409	20230823	122000	66547627	1791	1791	1791	1791	0
410	20230823	121900	66547627	1791	1791	1791	1791	0
411	20230823	121800	66547627	1791	1791	1791	1791	0
412	20230823	121700	66547627	1791	1791	1791	1791	4
413	20230823	121600	66540463	1791	1791	1791	1791	0
414	20230823	121500	66540463	1791	1791	1791	1791	0
415	20230823	121400	66540463	1791	1791	1791	1791	283
416	20230823	121300	66033610	1791	1791	1791	1791	3
417	20230823	121200	66028237	1792	1792	1792	1792	0
418	20230823	121100	66028237	1792	1792	1792	1792	0
419	20230823	121000	66028237	1792	1792	1792	1792	0
420	20230823	120900	66028237	1792	1792	1792	1792	0
421	20230823	120800	66028237	1792	1792	1792	1792	0
422	20230823	120700	66028237	1792	1792	1792	1792	0
423	20230823	120600	66028237	1792	1792	1792	1792	1
424	20230823	120500	66026445	1790	1790	1790	1790	10
425	20230823	120400	66008545	1790	1790	1790	1790	0
426	20230823	120300	66008545	1790	1790	1790	1790	0
427	20230823	120200	66008545	1790	1790	1790	1790	0
428	20230823	120100	66008545	1790	1790	1790	1790	1
429	20230823	120000	66006755	1790	1790	1790	1790	0
430	20230823	115900	66006755	1790	1790	1790	1790	0
431	20230823	115800	66006755	1790	1790	1790	1790	0
432	20230823	115700	66006755	1790	1790	1790	1790	0
433	20230823	115600	66006755	1790	1790	1790	1790	0
434	20230823	115500	66006755	1790	1790	1790	1790	625
435	20230823	115400	64888005	1793	1793	1793	1793	0
436	20230823	115300	64888005	1793	1793	1793	1793	0
437	20230823	115200	64888005	1793	1793	1793	1793	0
438	20230823	115100	64888005	1793	1793	1793	1793	0
439	20230823	115000	64888005	1793	1793	1793	1793	0
440	20230823	114900	64888005	1793	1793	1793	1793	0
441	20230823	114800	64888005	1793	1793	1793	1793	0
442	20230823	114700	64888005	1793	1793	1793	1793	11
443	20230823	114600	64868282	1794	1794	1794	1794	0
444	20230823	114500	64868282	1794	1794	1794	1794	0
445	20230823	114400	64868282	1794	1794	1794	1794	0
446	20230823	114300	64868282	1794	1794	1794	1794	0
447	20230823	114200	64868282	1794	1794	1794	1794	6
448	20230823	114100	64857518	1795	1795	1795	1795	0
449	20230823	114000	64857518	1795	1795	1795	1795	0
450	20230823	113900	64857518	1795	1795	1795	1795	0
451	20230823	113800	64857518	1795	1795	1795	1795	0
452	20230823	113700	64857518	1795	1795	1795	1795	0
453	20230823	113600	64857518	1795	1795	1795	1795	0
454	20230823	113500	64857518	1795	1795	1795	1795	5
455	20230823	113400	64848543	1795	1795	1795	1795	0
456	20230823	113300	64848543	1795	1795	1795	1795	0
457	20230823	113200	64848543	1795	1795	1795	1795	0
458	20230823	113100	64848543	1795	1795	1795	1795	0
459	20230823	113000	64848543	1795	1795	1795	1795	3
460	20230823	112900	64843158	1795	1795	1795	1795	0
461	20230823	112800	64843158	1795	1795	1795	1795	0
462	20230823	112700	64843158	1795	1795	1795	1795	0
463	20230823	112600	64843158	1795	1795	1795	1795	0
464	20230823	112500	64843158	1795	1795	1795	1795	0
465	20230823	112400	64843158	1795	1795	1795	1795	0
466	20230823	112300	64843158	1795	1795	1795	1795	0
467	20230823	112200	64843158	1795	1795	1795	1795	0
468	20230823	112100	64843158	1795	1795	1795	1795	0
469	20230823	112000	64843158	1795	1795	1795	1795	0
470	20230823	111900	64843158	1795	1795	1795	1795	0
471	20230823	111800	64843158	1795	1795	1795	1795	0
472	20230823	111700	64843158	1795	1795	1795	1795	0
473	20230823	111600	64843158	1795	1795	1795	1795	0
474	20230823	111500	64843158	1795	1795	1795	1795	0
475	20230823	111400	64843158	1795	1795	1795	1795	0
476	20230823	111300	64843158	1795	1795	1795	1795	0
477	20230823	111200	64843158	1795	1795	1795	1795	0
478	20230823	111100	64843158	1795	1795	1795	1795	1
479	20230823	111000	64841363	1793	1793	1793	1793	0
480	20230823	110900	64841363	1793	1793	1793	1793	0
481	20230823	110800	64841363	1793	1793	1793	1793	0
482	20230823	110700	64841363	1793	1793	1793	1793	0
483	20230823	110600	64841363	1793	1793	1793	1793	0
484	20230823	110500	64841363	1793	1795	1795	1793	3043
485	20230823	110400	59385258	1793	1793	1793	1793	0
486	20230823	110300	59385258	1793	1793	1793	1793	4
487	20230823	110200	59378086	1793	1793	1793	1793	4
488	20230823	110100	59370914	1793	1794	1794	1793	109
489	20230823	110000	59175450	1793	1793	1793	1793	0
490	20230823	105900	59175450	1793	1794	1794	1793	39
491	20230823	105800	59105506	1794	1794	1794	1794	18
492	20230823	105700	59073214	1794	1794	1794	1794	18
493	20230823	105600	59040922	1794	1794	1794	1794	218
494	20230823	105500	58649830	1793	1793	1793	1793	0
495	20230823	105400	58649830	1793	1793	1793	1793	1
496	20230823	105300	58648037	1793	1794	1794	1793	1980
497	20230823	105200	55097509	1793	1793	1793	1793	0
498	20230823	105100	55097509	1793	1793	1793	1793	0
499	20230823	105000	55097509	1793	1793	1793	1793	255
500	20230823	104900	54640294	1793	1793	1793	1793	5
501	20230823	104800	54631329	1792	1792	1792	1792	0
502	20230823	104700	54631329	1792	1792	1792	1792	0
503	20230823	104600	54631329	1792	1792	1792	1792	0
504	20230823	104500	54631329	1792	1792	1792	1792	0
505	20230823	104400	54631329	1792	1792	1792	1792	4
506	20230823	104300	54624161	1793	1793	1793	1793	1
507	20230823	104200	54622368	1790	1790	1790	1790	0
508	20230823	104100	54622368	1790	1790	1790	1790	0
509	20230823	104000	54622368	1790	1790	1790	1790	3407
510	20230823	103900	48523838	1790	1791	1791	1790	681
511	20230823	103800	47304355	1791	1791	1791	1791	10
512	20230823	103700	47286445	1791	1791	1791	1791	0
513	20230823	103600	47286445	1791	1799	1799	1791	500
514	20230823	103500	46390619	1799	1799	1799	1799	0
515	20230823	103400	46390619	1799	1799	1799	1799	0
516	20230823	103300	46390619	1799	1799	1799	1799	17
517	20230823	103200	46360036	1799	1799	1799	1799	2
518	20230823	103100	46356438	1799	1799	1799	1799	0
519	20230823	103000	46356438	1799	1799	1799	1799	0
520	20230823	102900	46356438	1799	1799	1799	1799	0
521	20230823	102800	46356438	1799	1799	1799	1799	0
522	20230823	102700	46356438	1799	1799	1799	1799	0
523	20230823	102600	46356438	1799	1799	1799	1799	0
524	20230823	102500	46356438	1799	1799	1799	1799	1
525	20230823	102400	46354639	1792	1792	1792	1792	0
526	20230823	102300	46354639	1792	1792	1792	1792	172
527	20230823	102200	46046415	1792	1792	1792	1792	385
528	20230823	102100	45356495	1803	1803	1803	1803	0
529	20230823	102000	45356495	1803	1799	1803	1790	4432
530	20230823	101900	37414509	1816	1801	1816	1795	23
531	20230823	101800	37373137	1817	1817	1817	1817	0
532	20230823	101700	37373137	1817	1816	1817	1816	276
533	20230823	101600	36871652	1811	1811	1811	1811	4
534	20230823	101500	36864408	1817	1795	1818	1792	3625
535	20230823	101400	30316723	1793	1794	1794	1792	2001
536	20230823	101300	26728877	1795	1793	1795	1793	2903
537	20230823	101200	21523666	1793	1793	1793	1792	3228
538	20230823	101100	15735864	1793	1793	1793	1793	0
539	20230823	101000	15735864	1793	1793	1793	1793	0
540	20230823	100900	15735864	1793	1793	1793	1793	2
541	20230823	100800	15732278	1790	1790	1790	1790	1
542	20230823	100700	15730488	1787	1787	1787	1787	0
543	20230823	100600	15730488	1787	1787	1787	1787	0
544	20230823	100500	15730488	1787	1787	1787	1787	0
545	20230823	100400	15730488	1787	1787	1787	1787	0
546	20230823	100300	15730488	1787	1787	1787	1787	0
547	20230823	100200	15730488	1787	1787	1787	1787	0
548	20230823	100100	15730488	1787	1787	1787	1787	624
549	20230823	100000	14615400	1787	1787	1787	1787	0
550	20230823	095900	14615400	1787	1787	1787	1787	0
551	20230823	095800	14615400	1787	1787	1787	1787	0
552	20230823	095700	14615400	1787	1786	1787	1786	44
553	20230823	095600	14536773	1787	1787	1787	1787	0
554	20230823	095500	14536773	1787	1787	1787	1787	0
555	20230823	095400	14536773	1787	1787	1787	1787	200
556	20230823	095300	14179373	1783	1783	1783	1783	0
557	20230823	095200	14179373	1783	1783	1783	1783	0
558	20230823	095100	14179373	1783	1783	1783	1783	0
559	20230823	095000	14179373	1783	1783	1783	1783	0
560	20230823	094900	14179373	1783	1783	1783	1783	0
561	20230823	094800	14179373	1783	1783	1783	1783	0
562	20230823	094700	14179373	1783	1783	1783	1783	33
563	20230823	094600	14120534	1787	1783	1787	1783	998
564	20230823	094500	12337809	1783	1780	1783	1780	7
565	20230823	094400	12325340	1780	1780	1780	1780	53
566	20230823	094300	12231000	1785	1785	1785	1785	50
567	20230823	094200	12141750	1785	1785	1785	1785	0
568	20230823	094100	12141750	1785	1785	1785	1785	0
569	20230823	094000	12141750	1785	1785	1785	1785	0
570	20230823	093900	12141750	1785	1785	1785	1785	0
571	20230823	093800	12141750	1785	1785	1785	1785	1
572	20230823	093700	12139965	1780	1786	1786	1780	795
573	20230823	093600	10724313	1784	1787	1787	1784	308
574	20230823	093500	10173920	1787	1787	1787	1787	0
575	20230823	093400	10173920	1787	1787	1787	1787	2
576	20230823	093300	10170346	1787	1787	1787	1787	0
577	20230823	093200	10170346	1787	1787	1787	1787	2
578	20230823	093100	10166772	1783	1783	1783	1783	0
579	20230823	093000	10166772	1783	1783	1783	1783	0
580	20230823	092900	10166772	1783	1783	1783	1783	0
581	20230823	092800	10166772	1783	1783	1783	1783	0
582	20230823	092700	10166772	1783	1788	1788	1783	62
583	20230823	092600	10056208	1788	1788	1788	1788	0
584	20230823	092500	10056208	1788	1788	1788	1788	0
585	20230823	092400	10056208	1788	1788	1788	1788	0
586	20230823	092300	10056208	1788	1788	1788	1788	0
587	20230823	092200	10056208	1788	1788	1788	1788	0
588	20230823	092100	10056208	1788	1788	1788	1788	48
589	20230823	092000	9970384	1790	1790	1790	1790	602
590	20230823	091900	8892804	1790	1788	1790	1788	491
591	20230823	091800	8013930	1788	1788	1788	1788	5
592	20230823	091700	8004990	1788	1787	1788	1787	71
593	20230823	091600	7878053	1786	1786	1786	1786	0
594	20230823	091500	7878053	1786	1786	1786	1786	12
595	20230823	091400	7856621	1780	1780	1780	1780	0
596	20230823	091300	7856621	1780	1780	1780	1780	180
597	20230823	091200	7536221	1777	1784	1784	1777	2000
598	20230823	091100	3979126	1790	1790	1790	1790	0
599	20230823	091000	3979126	1790	1790	1790	1790	27
600	20230823	090900	3930796	1790	1783	1790	1783	140
601	20230823	090800	3680468	1775	1775	1775	1775	0
602	20230823	090700	3680468	1775	1775	1775	1775	151
603	20230823	090600	3412443	1772	1772	1772	1772	0
604	20230823	090500	3412443	1772	1773	1773	1772	200
605	20230823	090400	3058001	1765	1795	1795	1765	1000
606	20230823	090300	1283789	1795	1795	1795	1795	0
607	20230823	090200	1283789	1795	1795	1795	1795	351
608	20230823	090100	653744	1796	1796	1796	1796	84
609	20230823	090000	502880	1796	1796	1796	1796	280