KissMeData/211050/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201200	499003710	12960	12960	12960	12960	18
3	20230822	201100	499003710	12960	12960	12960	12960	0
4	20230822	201000	499003710	12960	12960	12960	12960	0
5	20230822	200900	499003710	12960	12960	12960	12960	0
6	20230822	200800	499003710	12960	12960	12960	12960	0
7	20230822	200700	499003710	12960	12960	12960	12960	0
8	20230822	200600	499003710	12960	12960	12960	12960	0
9	20230822	200500	499003710	12960	12960	12960	12960	0
10	20230822	200400	499003710	12960	12960	12960	12960	0
11	20230822	200300	499003710	12960	12960	12960	12960	0
12	20230822	200200	499003710	12960	12960	12960	12960	0
13	20230822	200100	499003710	12960	12960	12960	12960	0
14	20230822	200000	499003710	12960	12960	12960	12960	0
15	20230822	195900	499003710	12960	12960	12960	12960	0
16	20230822	195800	499003710	12960	12960	12960	12960	0
17	20230822	195700	499003710	12960	12960	12960	12960	0
18	20230822	195600	499003710	12960	12960	12960	12960	0
19	20230822	195500	499003710	12960	12960	12960	12960	0
20	20230822	195400	499003710	12960	12960	12960	12960	0
21	20230822	195300	499003710	12960	12960	12960	12960	0
22	20230822	195200	499003710	12960	12960	12960	12960	0
23	20230822	195100	499003710	12960	12960	12960	12960	0
24	20230822	195000	499003710	12960	12960	12960	12960	0
25	20230822	194900	499003710	12960	12960	12960	12960	0
26	20230822	194800	499003710	12960	12960	12960	12960	0
27	20230822	194700	499003710	12960	12960	12960	12960	0
28	20230822	194600	499003710	12960	12960	12960	12960	0
29	20230822	194500	499003710	12960	12960	12960	12960	0
30	20230822	194400	499003710	12960	12960	12960	12960	0
31	20230822	194300	499003710	12960	12960	12960	12960	0
32	20230822	194200	499003710	12960	12960	12960	12960	18
33	20230822	194100	499003710	12960	12960	12960	12960	0
34	20230822	194000	499003710	12960	12960	12960	12960	0
35	20230822	193900	499003710	12960	12960	12960	12960	0
36	20230822	193800	499003710	12960	12960	12960	12960	0
37	20230822	193700	499003710	12960	12960	12960	12960	0
38	20230822	193600	499003710	12960	12960	12960	12960	0
39	20230822	193500	499003710	12960	12960	12960	12960	0
40	20230822	193400	499003710	12960	12960	12960	12960	0
41	20230822	193300	499003710	12960	12960	12960	12960	0
42	20230822	193200	499003710	12960	12960	12960	12960	0
43	20230822	193100	499003710	12960	12960	12960	12960	0
44	20230822	193000	499003710	12960	12960	12960	12960	0
45	20230822	192900	499003710	12960	12960	12960	12960	0
46	20230822	192800	499003710	12960	12960	12960	12960	0
47	20230822	192700	499003710	12960	12960	12960	12960	0
48	20230822	192600	499003710	12960	12960	12960	12960	0
49	20230822	192500	499003710	12960	12960	12960	12960	0
50	20230822	192400	499003710	12960	12960	12960	12960	0
51	20230822	192300	499003710	12960	12960	12960	12960	0
52	20230822	192200	499003710	12960	12960	12960	12960	0
53	20230822	192100	499003710	12960	12960	12960	12960	0
54	20230822	192000	499003710	12960	12960	12960	12960	0
55	20230822	191900	499003710	12960	12960	12960	12960	0
56	20230822	191800	499003710	12960	12960	12960	12960	0
57	20230822	191700	499003710	12960	12960	12960	12960	0
58	20230822	191600	499003710	12960	12960	12960	12960	0
59	20230822	191500	499003710	12960	12960	12960	12960	0
60	20230822	191400	499003710	12960	12960	12960	12960	0
61	20230822	191300	499003710	12960	12960	12960	12960	0
62	20230822	191200	499003710	12960	12960	12960	12960	18
63	20230822	191100	499003710	12960	12960	12960	12960	0
64	20230822	191000	499003710	12960	12960	12960	12960	0
65	20230822	190900	499003710	12960	12960	12960	12960	0
66	20230822	190800	499003710	12960	12960	12960	12960	0
67	20230822	190700	499003710	12960	12960	12960	12960	0
68	20230822	190600	499003710	12960	12960	12960	12960	0
69	20230822	190500	499003710	12960	12960	12960	12960	0
70	20230822	190400	499003710	12960	12960	12960	12960	0
71	20230822	190300	499003710	12960	12960	12960	12960	0
72	20230822	190200	499003710	12960	12960	12960	12960	0
73	20230822	190100	499003710	12960	12960	12960	12960	0
74	20230822	190000	499003710	12960	12960	12960	12960	0
75	20230822	185900	499003710	12960	12960	12960	12960	0
76	20230822	185800	499003710	12960	12960	12960	12960	0
77	20230822	185700	499003710	12960	12960	12960	12960	0
78	20230822	185600	499003710	12960	12960	12960	12960	0
79	20230822	185500	499003710	12960	12960	12960	12960	0
80	20230822	185400	499003710	12960	12960	12960	12960	0
81	20230822	185300	499003710	12960	12960	12960	12960	0
82	20230822	185200	499003710	12960	12960	12960	12960	0
83	20230822	185100	499003710	12960	12960	12960	12960	0
84	20230822	185000	499003710	12960	12960	12960	12960	0
85	20230822	184900	499003710	12960	12960	12960	12960	0
86	20230822	184800	499003710	12960	12960	12960	12960	0
87	20230822	184700	499003710	12960	12960	12960	12960	0
88	20230822	184600	499003710	12960	12960	12960	12960	0
89	20230822	184500	499003710	12960	12960	12960	12960	0
90	20230822	184400	499003710	12960	12960	12960	12960	0
91	20230822	184300	499003710	12960	12960	12960	12960	0
92	20230822	184200	499003710	12960	12960	12960	12960	18
93	20230822	184100	499003710	12960	12960	12960	12960	0
94	20230822	184000	499003710	12960	12960	12960	12960	0
95	20230822	183900	499003710	12960	12960	12960	12960	0
96	20230822	183800	499003710	12960	12960	12960	12960	0
97	20230822	183700	499003710	12960	12960	12960	12960	0
98	20230822	183600	499003710	12960	12960	12960	12960	0
99	20230822	183500	499003710	12960	12960	12960	12960	0
100	20230822	183400	499003710	12960	12960	12960	12960	0
101	20230822	183300	499003710	12960	12960	12960	12960	0
102	20230822	183200	499003710	12960	12960	12960	12960	0
103	20230822	183100	499003710	12960	12960	12960	12960	0
104	20230822	183000	499003710	12960	12960	12960	12960	0
105	20230822	182900	499003710	12960	12960	12960	12960	0
106	20230822	182800	499003710	12960	12960	12960	12960	0
107	20230822	182700	499003710	12960	12960	12960	12960	0
108	20230822	182600	499003710	12960	12960	12960	12960	0
109	20230822	182500	499003710	12960	12960	12960	12960	0
110	20230822	182400	499003710	12960	12960	12960	12960	0
111	20230822	182300	499003710	12960	12960	12960	12960	0
112	20230822	182200	499003710	12960	12960	12960	12960	0
113	20230822	182100	499003710	12960	12960	12960	12960	0
114	20230822	182000	499003710	12960	12960	12960	12960	0
115	20230822	181900	499003710	12960	12960	12960	12960	0
116	20230822	181800	499003710	12960	12960	12960	12960	0
117	20230822	181700	499003710	12960	12960	12960	12960	0
118	20230822	181600	499003710	12960	12960	12960	12960	0
119	20230822	181500	499003710	12960	12960	12960	12960	0
120	20230822	181400	499003710	12960	12960	12960	12960	0
121	20230822	181300	499003710	12960	12960	12960	12960	0
122	20230822	181200	499003710	12960	12960	12960	12960	18
123	20230822	181100	499003710	12960	12960	12960	12960	0
124	20230822	181000	499003710	12960	12960	12960	12960	0
125	20230822	180900	499003710	12960	12960	12960	12960	0
126	20230822	180800	499003710	12960	12960	12960	12960	0
127	20230822	180700	499003710	12960	12960	12960	12960	0
128	20230822	180600	499003710	12960	12960	12960	12960	0
129	20230822	180500	499003710	12960	12960	12960	12960	0
130	20230822	180400	499003710	12960	12960	12960	12960	0
131	20230822	180300	499003710	12960	12960	12960	12960	0
132	20230822	180200	499003710	12960	12960	12960	12960	0
133	20230822	180100	499003710	12960	12960	12960	12960	0
134	20230822	180000	499003710	12960	12960	12960	12960	0
135	20230822	175900	499003710	12960	12960	12960	12960	0
136	20230822	175800	499003710	12960	12960	12960	12960	0
137	20230822	175700	499003710	12960	12960	12960	12960	0
138	20230822	175600	499003710	12960	12960	12960	12960	0
139	20230822	175500	499003710	12960	12960	12960	12960	0
140	20230822	175400	499003710	12960	12960	12960	12960	0
141	20230822	175300	499003710	12960	12960	12960	12960	0
142	20230822	175200	499003710	12960	12960	12960	12960	0
143	20230822	175100	499003710	12960	12960	12960	12960	0
144	20230822	175000	499003710	12960	12960	12960	12960	0
145	20230822	174900	499003710	12960	12960	12960	12960	0
146	20230822	174800	499003710	12960	12960	12960	12960	0
147	20230822	174700	499003710	12960	12960	12960	12960	0
148	20230822	174600	499003710	12960	12960	12960	12960	0
149	20230822	174500	499003710	12960	12960	12960	12960	0
150	20230822	174400	499003710	12960	12960	12960	12960	0
151	20230822	174300	499003710	12960	12960	12960	12960	0
152	20230822	174200	499003710	12960	12960	12960	12960	18
153	20230822	174100	499003710	12960	12960	12960	12960	0
154	20230822	174000	499003710	12960	12960	12960	12960	0
155	20230822	173900	499003710	12960	12960	12960	12960	0
156	20230822	173800	499003710	12960	12960	12960	12960	0
157	20230822	173700	499003710	12960	12960	12960	12960	0
158	20230822	173600	499003710	12960	12960	12960	12960	0
159	20230822	173500	499003710	12960	12960	12960	12960	0
160	20230822	173400	499003710	12960	12960	12960	12960	0
161	20230822	173300	499003710	12960	12960	12960	12960	0
162	20230822	173200	499003710	12960	12960	12960	12960	0
163	20230822	173100	499003710	12960	12960	12960	12960	0
164	20230822	173000	499003710	12960	12960	12960	12960	0
165	20230822	172900	499003710	12960	12960	12960	12960	0
166	20230822	172800	499003710	12960	12960	12960	12960	0
167	20230822	172700	499003710	12960	12960	12960	12960	0
168	20230822	172600	499003710	12960	12960	12960	12960	0
169	20230822	172500	499003710	12960	12960	12960	12960	0
170	20230822	172400	499003710	12960	12960	12960	12960	0
171	20230822	172300	499003710	12960	12960	12960	12960	0
172	20230822	172200	499003710	12960	12960	12960	12960	0
173	20230822	172100	499003710	12960	12960	12960	12960	0
174	20230822	172000	499003710	12960	12960	12960	12960	0
175	20230822	171900	499003710	12960	12960	12960	12960	0
176	20230822	171800	499003710	12960	12960	12960	12960	0
177	20230822	171700	499003710	12960	12960	12960	12960	0
178	20230822	171600	499003710	12960	12960	12960	12960	0
179	20230822	171500	499003710	12960	12960	12960	12960	0
180	20230822	171400	499003710	12960	12960	12960	12960	0
181	20230822	171300	499003710	12960	12960	12960	12960	0
182	20230822	171200	499003710	12960	12960	12960	12960	18
183	20230822	171100	499003710	12960	12960	12960	12960	0
184	20230822	171000	499003710	12960	12960	12960	12960	0
185	20230822	170900	499003710	12960	12960	12960	12960	0
186	20230822	170800	499003710	12960	12960	12960	12960	0
187	20230822	170700	499003710	12960	12960	12960	12960	0
188	20230822	170600	499003710	12960	12960	12960	12960	0
189	20230822	170500	499003710	12960	12960	12960	12960	0
190	20230822	170400	499003710	12960	12960	12960	12960	0
191	20230822	170300	499003710	12960	12960	12960	12960	0
192	20230822	170200	499003710	12960	12960	12960	12960	0
193	20230822	170100	499003710	12960	12960	12960	12960	0
194	20230822	170000	499003710	12960	12960	12960	12960	0
195	20230822	165900	499003710	12960	12960	12960	12960	0
196	20230822	165800	499003710	12960	12960	12960	12960	0
197	20230822	165700	499003710	12960	12960	12960	12960	0
198	20230822	165600	499003710	12960	12960	12960	12960	0
199	20230822	165500	499003710	12960	12960	12960	12960	0
200	20230822	165400	499003710	12960	12960	12960	12960	0
201	20230822	165300	499003710	12960	12960	12960	12960	0
202	20230822	165200	499003710	12960	12960	12960	12960	0
203	20230822	165100	499003710	12960	12960	12960	12960	0
204	20230822	165000	499003710	12960	12960	12960	12960	0
205	20230822	164900	499003710	12960	12960	12960	12960	0
206	20230822	164800	499003710	12960	12960	12960	12960	0
207	20230822	164700	499003710	12960	12960	12960	12960	0
208	20230822	164600	499003710	12960	12960	12960	12960	0
209	20230822	164500	499003710	12960	12960	12960	12960	0
210	20230822	164400	499003710	12960	12960	12960	12960	0
211	20230822	164300	499003710	12960	12960	12960	12960	0
212	20230822	164200	499003710	12960	12960	12960	12960	18
213	20230822	164100	499003710	12960	12960	12960	12960	0
214	20230822	164000	499003710	12960	12960	12960	12960	0
215	20230822	163900	499003710	12960	12960	12960	12960	0
216	20230822	163800	499003710	12960	12960	12960	12960	0
217	20230822	163700	499003710	12960	12960	12960	12960	0
218	20230822	163600	499003710	12960	12960	12960	12960	0
219	20230822	163500	499003710	12960	12960	12960	12960	0
220	20230822	163400	499003710	12960	12960	12960	12960	0
221	20230822	163300	499003710	12960	12960	12960	12960	0
222	20230822	163200	499003710	12960	12960	12960	12960	0
223	20230822	163100	499003710	12960	12960	12960	12960	0
224	20230822	163000	499003710	12960	12960	12960	12960	0
225	20230822	162900	499003710	12960	12960	12960	12960	0
226	20230822	162800	499003710	12960	12960	12960	12960	0
227	20230822	162700	499003710	12960	12960	12960	12960	0
228	20230822	162600	499003710	12960	12960	12960	12960	0
229	20230822	162500	499003710	12960	12960	12960	12960	0
230	20230822	162400	499003710	12960	12960	12960	12960	0
231	20230822	162300	499003710	12960	12960	12960	12960	0
232	20230822	162200	499003710	12960	12960	12960	12960	0
233	20230822	162100	499003710	12960	12960	12960	12960	0
234	20230822	162000	499003710	12960	12960	12960	12960	0
235	20230822	161900	499003710	12960	12960	12960	12960	0
236	20230822	161800	499003710	12960	12960	12960	12960	0
237	20230822	161700	499003710	12960	12960	12960	12960	0
238	20230822	161600	499003710	12960	12960	12960	12960	0
239	20230822	161500	499003710	12960	12960	12960	12960	0
240	20230822	161400	499003710	12960	12960	12960	12960	0
241	20230822	161300	499003710	12960	12960	12960	12960	0
242	20230822	161200	499003710	12960	12960	12960	12960	18
243	20230822	161100	499003710	12960	12960	12960	12960	0
244	20230822	161000	499003710	12960	12960	12960	12960	0
245	20230822	160900	499003710	12960	12960	12960	12960	0
246	20230822	160800	499003710	12960	12960	12960	12960	0
247	20230822	160700	499003710	12960	12960	12960	12960	0
248	20230822	160600	499003710	12960	12960	12960	12960	0
249	20230822	160500	499003710	12960	12960	12960	12960	0
250	20230822	160400	499003710	12960	12960	12960	12960	0
251	20230822	160300	499003710	12960	12960	12960	12960	0
252	20230822	160200	499003710	12960	12960	12960	12960	0
253	20230822	160100	499003710	12960	12960	12960	12960	0
254	20230822	160000	499003710	12960	12960	12960	12960	0
255	20230822	155900	499003710	12960	12960	12960	12960	0
256	20230822	155800	499003710	12960	12960	12960	12960	0
257	20230822	155700	499003710	12960	12960	12960	12960	0
258	20230822	155600	499003710	12960	12960	12960	12960	0
259	20230822	155500	499003710	12960	12960	12960	12960	0
260	20230822	155400	499003710	12960	12960	12960	12960	0
261	20230822	155300	499003710	12960	12960	12960	12960	0
262	20230822	155200	499003710	12960	12960	12960	12960	0
263	20230822	155100	499003710	12960	12960	12960	12960	0
264	20230822	155000	499003710	12960	12960	12960	12960	0
265	20230822	154900	499003710	12960	12960	12960	12960	0
266	20230822	154800	499003710	12960	12960	12960	12960	0
267	20230822	154700	499003710	12960	12960	12960	12960	0
268	20230822	154600	499003710	12960	12960	12960	12960	0
269	20230822	154500	499003710	12960	12960	12960	12960	0
270	20230822	154400	499003710	12960	12960	12960	12960	0
271	20230822	154300	499003710	12960	12960	12960	12960	0
272	20230822	154200	499003710	12960	12960	12960	12960	18
273	20230822	154100	499003710	12960	12960	12960	12960	0
274	20230822	154000	499003710	12960	12960	12960	12960	0
275	20230822	153900	499003710	12960	12960	12960	12960	0
276	20230822	153800	499003710	12960	12960	12960	12960	0
277	20230822	153700	499003710	12960	12960	12960	12960	0
278	20230822	153600	499003710	12960	12960	12960	12960	0
279	20230822	153500	499003710	12960	12960	12960	12960	0
280	20230822	153400	499003710	12960	12960	12960	12960	0
281	20230822	153300	499003710	12960	12960	12960	12960	0
282	20230822	153200	499003710	12960	12960	12960	12960	0
283	20230822	153100	499003710	12960	12960	12960	12960	0
284	20230822	153000	499003710	12960	12960	12960	12960	18
285	20230822	152900	498770430	12940	12940	12940	12940	0
286	20230822	152800	498770430	12940	12940	12940	12940	0
287	20230822	152700	498770430	12940	12940	12940	12940	0
288	20230822	152600	498770430	12940	12940	12940	12940	0
289	20230822	152500	498770430	12940	12940	12940	12940	0
290	20230822	152400	498770430	12940	12940	12940	12940	0
291	20230822	152300	498770430	12940	12940	12940	12940	0
292	20230822	152200	498770430	12940	12940	12940	12940	0
293	20230822	152100	498770430	12940	12940	12940	12940	0
294	20230822	152000	498770430	12940	12940	12940	12940	0
295	20230822	151900	498770430	12940	12980	12980	12940	416
296	20230822	151800	493380120	13070	12980	13070	12980	14
297	20230822	151700	493198310	13060	13060	13060	13060	12
298	20230822	151600	493041590	12970	12970	12970	12970	7
299	20230822	151500	492950800	12970	12980	13050	12970	60
300	20230822	151400	492172380	12970	12980	12980	12970	24
301	20230822	151300	491860970	12980	12980	12980	12980	0
302	20230822	151200	491860970	12980	13060	13060	12980	15
303	20230822	151100	491666190	12980	12980	12980	12980	0
304	20230822	151000	491666190	12980	12980	12980	12980	23
305	20230822	150900	491367650	13070	13060	13070	13060	13
306	20230822	150800	491197770	12980	13040	13060	12980	27
307	20230822	150700	490845490	12970	13050	13050	12970	21
308	20230822	150600	490572240	13060	13060	13060	13060	1
309	20230822	150500	490559180	12970	12970	12970	12970	15
310	20230822	150400	490364630	12970	12970	12970	12970	1
311	20230822	150300	490351660	12970	12970	12970	12970	12
312	20230822	150200	490196020	12960	12960	12960	12960	10
313	20230822	150100	490066420	12960	12960	12960	12960	6
314	20230822	150000	489988660	13060	12960	13060	12960	32
315	20230822	145900	489572070	12960	12960	12960	12960	12
316	20230822	145800	489416550	12960	13050	13050	12960	14
317	20230822	145700	489234750	12960	12980	12980	12960	5005
318	20230822	145600	424368990	12980	12980	12980	12980	12
319	20230822	145500	424213230	12980	12980	12980	12970	61
320	20230822	145400	423421460	12980	12980	12980	12980	4
321	20230822	145300	423369540	12980	12980	12980	12980	12
322	20230822	145200	423213780	12980	12980	12980	12980	12
323	20230822	145100	423058020	12980	12980	12980	12980	35
324	20230822	145000	422603720	12980	13070	13070	12980	26
325	20230822	144900	422265250	13070	13060	13070	13060	12
326	20230822	144800	422108500	12970	12990	12990	12970	24
327	20230822	144700	421797200	12970	12970	12970	12970	0
328	20230822	144600	421797200	12970	12990	12990	12970	14
329	20230822	144500	421615430	12990	12990	12990	12990	13
330	20230822	144400	421446560	12990	12990	12990	12990	0
331	20230822	144300	421446560	12990	12990	12990	12990	15
332	20230822	144200	421251710	12990	12990	12990	12990	2
333	20230822	144100	421225730	12990	12990	12990	12990	22
334	20230822	144000	420939950	12990	12990	12990	12990	0
335	20230822	143900	420939950	12990	12990	12990	12990	4
336	20230822	143800	420887990	12990	12990	12990	12990	10
337	20230822	143700	420758090	12990	12990	12990	12990	13
338	20230822	143600	420589220	12990	12990	12990	12990	210
339	20230822	143500	417861320	12990	12990	12990	12990	6
340	20230822	143400	417783380	12990	12990	12990	12990	24
341	20230822	143300	417471620	12990	12990	12990	12990	0
342	20230822	143200	417471620	12990	12990	12990	12990	4
343	20230822	143100	417419660	12990	13060	13060	12990	13
344	20230822	143000	417250720	12990	13000	13000	12990	12
345	20230822	142900	417094800	13000	13000	13000	13000	10
346	20230822	142800	416964800	13050	13000	13050	13000	7
347	20230822	142700	416873700	12990	13010	13030	12990	5225
348	20230822	142600	348996010	13010	13020	13020	13010	16
349	20230822	142500	348787790	13000	13000	13000	13000	14
350	20230822	142400	348605790	12990	12990	12990	12990	15
351	20230822	142300	348410940	13090	13090	13090	13090	0
352	20230822	142200	348410940	13090	12990	13090	12990	12
353	20230822	142100	348254860	12990	12990	12990	12990	4
354	20230822	142000	348202900	12990	13080	13080	12990	3
355	20230822	141900	348163840	12990	13000	13000	12990	23
356	20230822	141800	347865030	12980	12980	12980	12980	0
357	20230822	141700	347865030	12980	12980	13010	12980	58
358	20230822	141600	347110660	12980	12980	12980	12980	0
359	20230822	141500	347110660	12980	12980	12980	12970	13
360	20230822	141400	346942030	12970	13010	13010	12970	23
361	20230822	141300	346643200	12970	12970	13010	12970	30
362	20230822	141200	346253180	12970	12970	12970	12970	23
363	20230822	141100	345954870	12970	12970	12970	12970	0
364	20230822	141000	345954870	12970	12970	12970	12970	13
365	20230822	140900	345786260	12970	12970	12970	12970	1
366	20230822	140800	345773290	12970	12970	12970	12970	12
367	20230822	140700	345617650	12970	12970	12970	12970	47
368	20230822	140600	345008060	12970	12960	12970	12960	17
369	20230822	140500	344787680	12950	13000	13000	12950	4576
370	20230822	140400	285314150	13000	13000	13000	13000	12
371	20230822	140300	285158150	13000	13000	13000	13000	0
372	20230822	140200	285158150	13000	13010	13010	13000	26
373	20230822	140100	284820040	13010	13000	13010	13000	24
374	20230822	140000	284507930	13000	13000	13000	13000	10
375	20230822	135900	284377930	13000	13000	13000	13000	5
376	20230822	135800	284312930	13000	13010	13010	13000	7
377	20230822	135700	284221870	13010	13010	13010	13010	13
378	20230822	135600	284052740	13010	13010	13010	13010	1
379	20230822	135500	284039730	13010	13010	13010	13010	15
380	20230822	135400	283844580	13010	13010	13010	13010	0
381	20230822	135300	283844580	13010	13010	13010	13010	37
382	20230822	135200	283363210	13000	13000	13020	13000	910
383	20230822	135100	271533050	13000	13010	13010	13000	18
384	20230822	135000	271298920	13010	13020	13060	13010	29
385	20230822	134900	270921250	13020	13020	13020	13020	0
386	20230822	134800	270921250	13020	13060	13060	13020	16
387	20230822	134700	270712850	13020	13020	13020	13020	1
388	20230822	134600	270699830	13010	13010	13010	13010	22
389	20230822	134500	270413610	13070	13070	13070	13070	2
390	20230822	134400	270387470	13010	13010	13010	13010	6
391	20230822	134300	270309410	13010	13010	13010	13010	10
392	20230822	134200	270179310	13010	13010	13010	13010	12
393	20230822	134100	270023190	13000	13000	13000	13000	14
394	20230822	134000	269841190	13000	13000	13000	13000	1
395	20230822	133900	269828190	13000	13000	13000	13000	12
396	20230822	133800	269672190	13000	13000	13000	13000	10
397	20230822	133700	269542190	13000	13000	13000	13000	4
398	20230822	133600	269490190	13000	13090	13090	13000	12
399	20230822	133500	269334100	13000	13000	13000	13000	13
400	20230822	133400	269165100	13000	13000	13000	13000	10
401	20230822	133300	269035100	13000	13020	13090	13000	28
402	20230822	133200	268669160	13020	13020	13020	13020	0
403	20230822	133100	268669160	13020	13020	13020	13020	22
404	20230822	133000	268382720	13020	13000	13020	13000	5
405	20230822	132900	268317700	13000	13000	13000	13000	12
406	20230822	132800	268161700	13000	13000	13000	13000	12
407	20230822	132700	268005700	13000	13000	13000	13000	0
408	20230822	132600	268005700	13000	13000	13000	13000	15
409	20230822	132500	267810700	13000	13000	13000	13000	1
410	20230822	132400	267797700	13090	13000	13090	13000	23
411	20230822	132300	267498610	13000	13000	13000	13000	0
412	20230822	132200	267498610	13000	13010	13010	13000	15
413	20230822	132100	267303490	13010	13010	13010	13010	17
414	20230822	132000	267082320	13000	13000	13000	13000	13
415	20230822	131900	266913320	13000	13010	13050	13000	1816
416	20230822	131800	243304670	13010	13010	13010	13010	1
417	20230822	131700	243291660	13000	13000	13000	13000	10
418	20230822	131600	243161660	13090	13090	13090	13090	12
419	20230822	131500	243004580	13000	13000	13000	13000	3
420	20230822	131400	242965580	13000	13020	13030	13000	31
421	20230822	131300	242562170	13030	13030	13030	13030	2
422	20230822	131200	242536110	13000	13000	13000	13000	10
423	20230822	131100	242406110	13000	13000	13000	13000	7
424	20230822	131000	242315110	13000	13000	13000	13000	11
425	20230822	130900	242172110	13000	13000	13000	13000	13
426	20230822	130800	242003110	13000	13000	13000	13000	4
427	20230822	130700	241951110	13000	13000	13000	13000	11
428	20230822	130600	241808110	13000	13000	13000	13000	13
429	20230822	130500	241639110	13000	13000	13000	13000	10
430	20230822	130400	241509110	13030	12950	13030	12950	5
431	20230822	130300	241444280	12950	12950	12950	12950	2
432	20230822	130200	241418380	12950	12960	12960	12950	27
433	20230822	130100	241068560	12960	12960	12960	12960	31
434	20230822	130000	240666800	12960	12960	12960	12960	15
435	20230822	125900	240472400	13070	13070	13070	13070	12
436	20230822	125800	240315560	13080	12950	13080	12950	25
437	20230822	125700	239991540	12950	12960	12960	12950	3
438	20230822	125600	239952670	13090	12970	13090	12960	28
439	20230822	125500	239587000	12950	12950	12980	12950	27
440	20230822	125400	239237200	12950	12950	12950	12950	0
441	20230822	125300	239237200	12950	13030	13030	12950	16
442	20230822	125200	239029840	12950	12950	12950	12950	2
443	20230822	125100	239003940	13060	13070	13070	13060	68
444	20230822	125000	238115300	12970	12980	12980	12970	22
445	20230822	124900	237829950	12950	12950	12950	12950	6
446	20230822	124800	237752250	12950	12950	12950	12950	19
447	20230822	124700	237506200	13020	13020	13020	13020	2
448	20230822	124600	237480160	12950	12950	12950	12950	13
449	20230822	124500	237311810	12950	12950	12950	12950	1
450	20230822	124400	237298860	12950	12950	12950	12950	12
451	20230822	124300	237143460	12950	12950	12950	12950	10
452	20230822	124200	237013960	12950	12950	12950	12950	5
453	20230822	124100	236949210	12950	12950	12950	12950	12
454	20230822	124000	236793810	12950	12950	12950	12950	13
455	20230822	123900	236625460	12950	12950	12950	12950	2
456	20230822	123800	236599560	12950	13050	13050	12950	25
457	20230822	123700	236274610	12950	12950	12950	12950	0
458	20230822	123600	236274610	12950	12960	12960	12950	30
459	20230822	123500	235886030	12960	12960	12960	12960	4
460	20230822	123400	235834190	12960	12960	12960	12960	11
461	20230822	123300	235691630	12960	13010	13010	12960	1014
462	20230822	123200	222527860	13010	13010	13010	13010	0
463	20230822	123100	222527860	13010	13010	13010	13010	14
464	20230822	123000	222345720	13010	13010	13010	13010	2
465	20230822	122900	222319700	13010	13010	13010	13010	22
466	20230822	122800	222033480	13010	13000	13010	13000	5
467	20230822	122700	221968440	13010	13020	13020	13010	13
468	20230822	122600	221799200	13020	13020	13020	13020	12
469	20230822	122500	221642960	13020	13010	13020	13010	23
470	20230822	122400	221343630	13010	13010	13010	13010	14
471	20230822	122300	221161490	13010	13010	13010	13010	2
472	20230822	122200	221135470	13010	13010	13010	13010	23
473	20230822	122100	220836240	13010	13010	13010	13010	0
474	20230822	122000	220836240	13010	13010	13010	13010	5
475	20230822	121900	220771190	13010	13020	13020	13010	12
476	20230822	121800	220614960	13020	13020	13020	13020	19
477	20230822	121700	220367580	13010	13020	13020	13010	22
478	20230822	121600	220081260	13020	13020	13020	13020	3
479	20230822	121500	220042200	13020	13020	13020	13020	10
480	20230822	121400	219912000	13140	13040	13140	13040	12
481	20230822	121300	219754820	13020	13040	13040	13020	4
482	20230822	121200	219702700	13130	13100	13130	13030	42
483	20230822	121100	219152820	13120	13120	13120	13120	12
484	20230822	121000	218995380	13120	13030	13120	13030	15
485	20230822	120900	218799480	13040	13020	13040	13020	17
486	20230822	120800	218577860	13020	13020	13020	13020	1
487	20230822	120700	218564840	13020	13020	13020	13020	10
488	20230822	120600	218434640	13080	13020	13080	13020	28
489	20230822	120500	218068700	13020	13020	13020	13020	12
490	20230822	120400	217912460	13010	13010	13010	13010	0
491	20230822	120300	217912460	13010	13010	13010	13010	22
492	20230822	120200	217626240	13010	13010	13010	13010	4
493	20230822	120100	217574200	13010	13010	13010	13010	8
494	20230822	120000	217470120	13010	13010	13010	13010	152
495	20230822	115900	215492600	13010	13010	13010	13010	0
496	20230822	115800	215492600	13010	13010	13010	13010	14
497	20230822	115700	215310460	13010	13010	13010	13010	1
498	20230822	115600	215297450	13070	13010	13070	13010	24
499	20230822	115500	214984550	13010	13070	13070	13010	40
500	20230822	115400	214462950	13070	13070	13070	13070	2
501	20230822	115300	214436810	13070	13070	13070	13070	10
502	20230822	115200	214306110	13120	13120	13120	13120	2
503	20230822	115100	214279870	13070	13070	13070	13070	20
504	20230822	115000	214018470	13070	13070	13070	13070	1
505	20230822	114900	214005400	13130	13070	13130	13070	14
506	20230822	114800	213822360	13070	13070	13070	13070	10
507	20230822	114700	213691660	13070	13070	13070	13070	64
508	20230822	114600	212855180	13070	13070	13070	13070	11
509	20230822	114500	212711410	13070	13070	13070	13070	12
510	20230822	114400	212554570	13070	13070	13070	13070	5
511	20230822	114300	212489220	13060	13060	13060	13060	13
512	20230822	114200	212319440	13060	13060	13060	13060	0
513	20230822	114100	212319440	13060	13140	13140	13060	33
514	20230822	114000	211887580	13140	13060	13140	13060	4
515	20230822	113900	211835260	13070	13070	13070	13070	231
516	20230822	113800	208816090	13140	13070	13150	13070	42
517	20230822	113700	208264930	13070	13070	13070	13070	0
518	20230822	113600	208264930	13070	13150	13150	13070	48
519	20230822	113500	207634930	13070	13070	13070	13070	1
520	20230822	113400	207621860	13070	13070	13070	13070	22
521	20230822	113300	207334320	13060	13060	13060	13060	4
522	20230822	113200	207282080	13060	13060	13060	13060	2
523	20230822	113100	207255960	13060	13110	13110	13060	22
524	20230822	113000	206968040	13110	13110	13110	13110	4
525	20230822	112900	206915600	13090	13060	13100	13060	21
526	20230822	112800	206641120	13060	13120	13120	13060	10
527	20230822	112700	206509980	13120	13120	13120	13120	10
528	20230822	112600	206378780	13140	13120	13140	13120	5
529	20230822	112500	206313140	13110	13120	13120	13110	11
530	20230822	112400	206168880	13110	13110	13110	13110	11
531	20230822	112300	206024670	13160	13050	13160	13050	561
532	20230822	112200	198670440	13050	13050	13050	13050	15
533	20230822	112100	198474690	13040	13040	13040	13040	2
534	20230822	112000	198448610	13090	13090	13090	13090	4
535	20230822	111900	198396250	13040	13040	13040	13040	22
536	20230822	111800	198109370	13030	13030	13030	13030	4
537	20230822	111700	198057250	13100	13030	13100	13030	13
538	20230822	111600	197887720	13100	13030	13100	13030	25
539	20230822	111500	197561130	13030	13030	13030	13030	12
540	20230822	111400	197404770	13030	13030	13030	13030	3
541	20230822	111300	197365680	13030	13080	13100	13030	36
542	20230822	111200	196894580	13030	13100	13100	13030	12
543	20230822	111100	196738080	13030	13030	13030	13030	3
544	20230822	111000	196698990	13030	13030	13030	13030	11
545	20230822	110900	196555660	13030	13100	13100	13030	11
546	20230822	110800	196412260	13030	13030	13030	13030	13
547	20230822	110700	196242870	13030	13060	13060	13030	26
548	20230822	110600	195903760	13030	13080	13080	13030	3
549	20230822	110500	195864570	13030	13030	13030	13030	10
550	20230822	110400	195734270	13100	13100	13100	13100	14
551	20230822	110300	195550870	13100	13000	13100	13000	214
552	20230822	110200	192748730	13000	13000	13000	13000	2
553	20230822	110100	192722730	13050	13050	13050	13050	36
554	20230822	110000	192252930	13050	13000	13050	13000	21
555	20230822	105900	191979630	13000	13000	13000	13000	1
556	20230822	105800	191966630	13000	13000	13000	13000	10
557	20230822	105700	191836630	13000	13000	13000	13000	12
558	20230822	105600	191680630	13000	13000	13000	13000	4
559	20230822	105500	191628630	13000	13000	13000	13000	110
560	20230822	105400	190198630	13000	13000	13000	13000	12
561	20230822	105300	190042630	13000	13000	13000	13000	11
562	20230822	105200	189899630	13000	13000	13000	13000	3
563	20230822	105100	189860630	13000	13060	13060	13000	207
564	20230822	105000	187159980	13060	13060	13060	13060	12
565	20230822	104900	187003260	13060	13080	13080	13060	5
566	20230822	104800	186937940	13060	13060	13060	13060	11
567	20230822	104700	186794280	13060	13060	13060	13060	0
568	20230822	104600	186794280	13060	13060	13060	13060	22
569	20230822	104500	186506960	13060	13060	13060	13060	4
570	20230822	104400	186454720	13060	13060	13060	13060	1
571	20230822	104300	186441660	13060	13060	13060	13060	22
572	20230822	104200	186154340	13060	13060	13060	13060	2
573	20230822	104100	186128220	13060	13060	13060	13060	13
574	20230822	104000	185958440	13060	13060	13060	13060	2
575	20230822	103900	185932320	13060	13060	13060	13060	22
576	20230822	103800	185645000	13060	13060	13080	13060	18
577	20230822	103700	185409660	13060	13080	13080	13060	2
578	20230822	103600	185383520	13080	13100	13100	13080	20
579	20230822	103500	185121600	13080	13080	13080	13080	23
580	20230822	103400	184820760	13080	13080	13080	13080	16
581	20230822	103300	184611480	13080	13080	13080	13080	2
582	20230822	103200	184585320	13080	13050	13080	13050	20
583	20230822	103100	184324110	13050	13050	13090	13050	15
584	20230822	103000	184128320	13050	13050	13050	13050	0
585	20230822	102900	184128320	13050	13070	13080	13050	31
586	20230822	102800	183723300	13090	13090	13090	13090	7
587	20230822	102700	183631670	13050	13100	13100	13050	38
588	20230822	102600	183134620	13100	13050	13100	13050	12
589	20230822	102500	182977570	13070	13070	13070	13070	7
590	20230822	102400	182886080	13050	13050	13050	13050	22
591	20230822	102300	182598980	13050	13050	13050	13050	6
592	20230822	102200	182520680	13050	13050	13050	13050	12
593	20230822	102100	182364080	13080	13050	13080	13050	21
594	20230822	102000	182089760	13050	13050	13050	13050	5
595	20230822	101900	182024510	13050	13080	13080	13050	16
596	20230822	101800	181815560	13050	13050	13050	13050	1
597	20230822	101700	181802510	13050	13050	13050	13050	23
598	20230822	101600	181502360	13050	13050	13050	13050	3
599	20230822	101500	181463210	13050	13050	13050	13050	11
600	20230822	101400	181319660	13060	13060	13060	13060	0
601	20230822	101300	181319660	13060	13060	13060	13060	43
602	20230822	101200	180758080	13060	13120	13120	13060	11
603	20230822	101100	180613830	13120	13160	13160	13120	168
604	20230822	101000	178409190	13110	13110	13110	13110	32
605	20230822	100900	177989670	13160	13160	13160	13110	16
606	20230822	100800	177779310	13120	13110	13120	13110	11
607	20230822	100700	177635000	13060	13120	13120	13060	21
608	20230822	100600	177360140	13130	13140	13140	13130	26
609	20230822	100500	177018510	13060	13060	13060	13060	14
610	20230822	100400	176835670	13040	13040	13040	13040	2
611	20230822	100300	176809590	13030	13030	13030	13030	10
612	20230822	100200	176679290	13030	13030	13030	13030	14
613	20230822	100100	176496870	13150	13030	13150	13030	11
614	20230822	100000	176352460	13020	13020	13020	13020	12
615	20230822	095900	176196220	13070	12920	13070	12920	580
616	20230822	095800	168664820	12950	12940	12950	12830	627
617	20230822	095700	160547080	12970	12920	12970	12920	200
618	20230822	095600	157956620	12830	12890	12950	12830	215
619	20230822	095500	155174620	12880	12810	12880	12810	44
620	20230822	095400	154610000	12810	12820	12820	12810	101
621	20230822	095300	153316010	12820	12820	12820	12820	12
622	20230822	095200	153162170	12820	12820	12820	12820	1
623	20230822	095100	153149350	12830	12840	12840	12830	44
624	20230822	095000	152584720	12840	12840	12840	12840	3
625	20230822	094900	152546200	12830	12830	12830	12830	1
626	20230822	094800	152533370	12830	12830	12830	12830	23
627	20230822	094700	152238280	12830	12830	12830	12830	3
628	20230822	094600	152199790	12890	12810	12890	12810	119
629	20230822	094500	150667660	12810	12830	12830	12810	34
630	20230822	094400	150231460	12830	12850	12850	12830	14
631	20230822	094300	150051780	12860	12970	12970	12860	8771
632	20230822	094200	36901080	12960	12920	12970	12920	93
633	20230822	094100	35695210	12950	12920	12970	12920	47
634	20230822	094000	35086780	12920	12920	12930	12920	49
635	20230822	093900	34453690	12920	12920	12920	12920	12
636	20230822	093800	34298650	12920	12970	12970	12920	12
637	20230822	093700	34143060	12980	12970	12980	12970	12
638	20230822	093600	33987380	12920	12920	12920	12920	15
639	20230822	093500	33793580	12920	12920	12920	12920	0
640	20230822	093400	33793580	12920	12920	12920	12920	11
641	20230822	093300	33651460	12920	12940	12940	12920	13
642	20230822	093200	33483280	12920	12920	12920	12920	4
643	20230822	093100	33431600	12920	12910	12920	12910	46
644	20230822	093000	32837640	12900	12910	12910	12890	213
645	20230822	092900	30089650	12920	13000	13000	12920	56
646	20230822	092800	29365630	12920	13000	13000	12920	5
647	20230822	092700	29300950	13000	13010	13010	13000	651
648	20230822	092600	20832590	13010	13010	13010	13010	13
649	20230822	092500	20663460	13010	13030	13030	13010	9
650	20230822	092400	20546270	13010	13010	13010	13010	148
651	20230822	092300	18620790	13010	13020	13020	13010	502
652	20230822	092200	12089560	13020	13020	13020	13020	23
653	20230822	092100	11790100	13010	13010	13010	13010	5
654	20230822	092000	11725050	13010	13010	13010	13010	25
655	20230822	091900	11399800	13010	13020	13020	13010	43
656	20230822	091800	10840050	13040	13050	13050	13040	28
657	20230822	091700	10474900	13060	13080	13080	13060	122
658	20230822	091600	8879160	13090	13090	13090	13090	129
659	20230822	091500	7190550	13090	13100	13100	13090	13
660	20230822	091400	7020260	13090	13100	13100	13090	20
661	20230822	091300	6758280	13100	13100	13100	13100	0
662	20230822	091200	6758280	13100	13100	13100	13100	2
663	20230822	091100	6732080	13150	13150	13150	13150	0
664	20230822	091000	6732080	13150	13150	13150	13150	49
665	20230822	090900	6087730	13150	13150	13150	13150	20
666	20230822	090800	5824730	13200	13200	13200	13200	0
667	20230822	090700	5824730	13200	13200	13200	13200	23
668	20230822	090600	5521130	13150	13150	13150	13150	0
669	20230822	090500	5521130	13150	13150	13150	13150	0
670	20230822	090400	5521130	13150	13150	13150	13150	0
671	20230822	090300	5521130	13150	13150	13150	13150	0
672	20230822	090200	5521130	13150	13150	13150	13150	11
673	20230822	090100	5376480	13150	13330	13330	13150	95
674	20230822	090000	4126420	13200	13490	13490	13200	306