KissMeData/037760/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191200	100672992	1550	1550	1550	1550	5316
3	20230822	191100	100672992	1550	1550	1550	1550	0
4	20230822	191000	100672992	1550	1550	1550	1550	0
5	20230822	190900	100672992	1550	1550	1550	1550	0
6	20230822	190800	100672992	1550	1550	1550	1550	0
7	20230822	190700	100672992	1550	1550	1550	1550	0
8	20230822	190600	100672992	1550	1550	1550	1550	0
9	20230822	190500	100672992	1550	1550	1550	1550	0
10	20230822	190400	100672992	1550	1550	1550	1550	0
11	20230822	190300	100672992	1550	1550	1550	1550	0
12	20230822	190200	100672992	1550	1550	1550	1550	0
13	20230822	190100	100672992	1550	1550	1550	1550	0
14	20230822	190000	100672992	1550	1550	1550	1550	0
15	20230822	185900	100672992	1550	1550	1550	1550	0
16	20230822	185800	100672992	1550	1550	1550	1550	0
17	20230822	185700	100672992	1550	1550	1550	1550	0
18	20230822	185600	100672992	1550	1550	1550	1550	0
19	20230822	185500	100672992	1550	1550	1550	1550	0
20	20230822	185400	100672992	1550	1550	1550	1550	0
21	20230822	185300	100672992	1550	1550	1550	1550	0
22	20230822	185200	100672992	1550	1550	1550	1550	0
23	20230822	185100	100672992	1550	1550	1550	1550	0
24	20230822	185000	100672992	1550	1550	1550	1550	0
25	20230822	184900	100672992	1550	1550	1550	1550	0
26	20230822	184800	100672992	1550	1550	1550	1550	0
27	20230822	184700	100672992	1550	1550	1550	1550	0
28	20230822	184600	100672992	1550	1550	1550	1550	0
29	20230822	184500	100672992	1550	1550	1550	1550	0
30	20230822	184400	100672992	1550	1550	1550	1550	0
31	20230822	184300	100672992	1550	1550	1550	1550	0
32	20230822	184200	100672992	1550	1550	1550	1550	5316
33	20230822	184100	100672992	1550	1550	1550	1550	0
34	20230822	184000	100672992	1550	1550	1550	1550	0
35	20230822	183900	100672992	1550	1550	1550	1550	0
36	20230822	183800	100672992	1550	1550	1550	1550	0
37	20230822	183700	100672992	1550	1550	1550	1550	0
38	20230822	183600	100672992	1550	1550	1550	1550	0
39	20230822	183500	100672992	1550	1550	1550	1550	0
40	20230822	183400	100672992	1550	1550	1550	1550	0
41	20230822	183300	100672992	1550	1550	1550	1550	0
42	20230822	183200	100672992	1550	1550	1550	1550	0
43	20230822	183100	100672992	1550	1550	1550	1550	0
44	20230822	183000	100672992	1550	1550	1550	1550	0
45	20230822	182900	100672992	1550	1550	1550	1550	0
46	20230822	182800	100672992	1550	1550	1550	1550	0
47	20230822	182700	100672992	1550	1550	1550	1550	0
48	20230822	182600	100672992	1550	1550	1550	1550	0
49	20230822	182500	100672992	1550	1550	1550	1550	0
50	20230822	182400	100672992	1550	1550	1550	1550	0
51	20230822	182300	100672992	1550	1550	1550	1550	0
52	20230822	182200	100672992	1550	1550	1550	1550	0
53	20230822	182100	100672992	1550	1550	1550	1550	0
54	20230822	182000	100672992	1550	1550	1550	1550	0
55	20230822	181900	100672992	1550	1550	1550	1550	0
56	20230822	181800	100672992	1550	1550	1550	1550	0
57	20230822	181700	100672992	1550	1550	1550	1550	0
58	20230822	181600	100672992	1550	1550	1550	1550	0
59	20230822	181500	100672992	1550	1550	1550	1550	0
60	20230822	181400	100672992	1550	1550	1550	1550	0
61	20230822	181300	100672992	1550	1550	1550	1550	0
62	20230822	181200	100672992	1550	1550	1550	1550	5316
63	20230822	181100	100672992	1550	1550	1550	1550	0
64	20230822	181000	100672992	1550	1550	1550	1550	0
65	20230822	180900	100672992	1550	1550	1550	1550	0
66	20230822	180800	100672992	1550	1550	1550	1550	0
67	20230822	180700	100672992	1550	1550	1550	1550	0
68	20230822	180600	100672992	1550	1550	1550	1550	0
69	20230822	180500	100672992	1550	1550	1550	1550	0
70	20230822	180400	100672992	1550	1550	1550	1550	0
71	20230822	180300	100672992	1550	1550	1550	1550	0
72	20230822	180200	100672992	1550	1550	1550	1550	0
73	20230822	180100	100672992	1550	1550	1550	1550	0
74	20230822	180000	100672992	1550	1550	1550	1550	0
75	20230822	175900	100672992	1550	1550	1550	1550	0
76	20230822	175800	100672992	1550	1550	1550	1550	0
77	20230822	175700	100672992	1550	1550	1550	1550	0
78	20230822	175600	100672992	1550	1550	1550	1550	0
79	20230822	175500	100672992	1550	1550	1550	1550	0
80	20230822	175400	100672992	1550	1550	1550	1550	0
81	20230822	175300	100672992	1550	1550	1550	1550	0
82	20230822	175200	100672992	1550	1550	1550	1550	0
83	20230822	175100	100672992	1550	1550	1550	1550	0
84	20230822	175000	100672992	1550	1550	1550	1550	0
85	20230822	174900	100672992	1550	1550	1550	1550	0
86	20230822	174800	100672992	1550	1550	1550	1550	0
87	20230822	174700	100672992	1550	1550	1550	1550	0
88	20230822	174600	100672992	1550	1550	1550	1550	0
89	20230822	174500	100672992	1550	1550	1550	1550	0
90	20230822	174400	100672992	1550	1550	1550	1550	0
91	20230822	174300	100672992	1550	1550	1550	1550	0
92	20230822	174200	100672992	1550	1550	1550	1550	5316
93	20230822	174100	100672992	1550	1550	1550	1550	0
94	20230822	174000	100672992	1550	1550	1550	1550	0
95	20230822	173900	100672992	1550	1550	1550	1550	0
96	20230822	173800	100672992	1550	1550	1550	1550	0
97	20230822	173700	100672992	1550	1550	1550	1550	0
98	20230822	173600	100672992	1550	1550	1550	1550	0
99	20230822	173500	100672992	1550	1550	1550	1550	0
100	20230822	173400	100672992	1550	1550	1550	1550	0
101	20230822	173300	100672992	1550	1550	1550	1550	0
102	20230822	173200	100672992	1550	1550	1550	1550	0
103	20230822	173100	100672992	1550	1550	1550	1550	0
104	20230822	173000	100672992	1550	1550	1550	1550	0
105	20230822	172900	100672992	1550	1550	1550	1550	0
106	20230822	172800	100672992	1550	1550	1550	1550	0
107	20230822	172700	100672992	1550	1550	1550	1550	0
108	20230822	172600	100672992	1550	1550	1550	1550	0
109	20230822	172500	100672992	1550	1550	1550	1550	0
110	20230822	172400	100672992	1550	1550	1550	1550	0
111	20230822	172300	100672992	1550	1550	1550	1550	0
112	20230822	172200	100672992	1550	1550	1550	1550	0
113	20230822	172100	100672992	1550	1550	1550	1550	0
114	20230822	172000	100672992	1550	1550	1550	1550	0
115	20230822	171900	100672992	1550	1550	1550	1550	0
116	20230822	171800	100672992	1550	1550	1550	1550	0
117	20230822	171700	100672992	1550	1550	1550	1550	0
118	20230822	171600	100672992	1550	1550	1550	1550	0
119	20230822	171500	100672992	1550	1550	1550	1550	0
120	20230822	171400	100672992	1550	1550	1550	1550	0
121	20230822	171300	100672992	1550	1550	1550	1550	0
122	20230822	171200	100672992	1550	1550	1550	1550	5316
123	20230822	171100	100672992	1550	1550	1550	1550	0
124	20230822	171000	100672992	1550	1550	1550	1550	0
125	20230822	170900	100672992	1550	1550	1550	1550	0
126	20230822	170800	100672992	1550	1550	1550	1550	0
127	20230822	170700	100672992	1550	1550	1550	1550	0
128	20230822	170600	100672992	1550	1550	1550	1550	0
129	20230822	170500	100672992	1550	1550	1550	1550	0
130	20230822	170400	100672992	1550	1550	1550	1550	0
131	20230822	170300	100672992	1550	1550	1550	1550	0
132	20230822	170200	100672992	1550	1550	1550	1550	0
133	20230822	170100	100672992	1550	1550	1550	1550	0
134	20230822	170000	100672992	1550	1550	1550	1550	0
135	20230822	165900	100672992	1550	1550	1550	1550	0
136	20230822	165800	100672992	1550	1550	1550	1550	0
137	20230822	165700	100672992	1550	1550	1550	1550	0
138	20230822	165600	100672992	1550	1550	1550	1550	0
139	20230822	165500	100672992	1550	1550	1550	1550	0
140	20230822	165400	100672992	1550	1550	1550	1550	0
141	20230822	165300	100672992	1550	1550	1550	1550	0
142	20230822	165200	100672992	1550	1550	1550	1550	0
143	20230822	165100	100672992	1550	1550	1550	1550	0
144	20230822	165000	100672992	1550	1550	1550	1550	0
145	20230822	164900	100672992	1550	1550	1550	1550	0
146	20230822	164800	100672992	1550	1550	1550	1550	0
147	20230822	164700	100672992	1550	1550	1550	1550	0
148	20230822	164600	100672992	1550	1550	1550	1550	0
149	20230822	164500	100672992	1550	1550	1550	1550	0
150	20230822	164400	100672992	1550	1550	1550	1550	0
151	20230822	164300	100672992	1550	1550	1550	1550	0
152	20230822	164200	100672992	1550	1550	1550	1550	5316
153	20230822	164100	100672992	1550	1550	1550	1550	0
154	20230822	164000	100672992	1550	1550	1550	1550	0
155	20230822	163900	100672992	1550	1550	1550	1550	0
156	20230822	163800	100672992	1550	1550	1550	1550	0
157	20230822	163700	100672992	1550	1550	1550	1550	0
158	20230822	163600	100672992	1550	1550	1550	1550	0
159	20230822	163500	100672992	1550	1550	1550	1550	0
160	20230822	163400	100672992	1550	1550	1550	1550	0
161	20230822	163300	100672992	1550	1550	1550	1550	0
162	20230822	163200	100672992	1550	1550	1550	1550	0
163	20230822	163100	100672992	1550	1550	1550	1550	0
164	20230822	163000	100672992	1550	1550	1550	1550	0
165	20230822	162900	100672992	1550	1550	1550	1550	0
166	20230822	162800	100672992	1550	1550	1550	1550	0
167	20230822	162700	100672992	1550	1550	1550	1550	0
168	20230822	162600	100672992	1550	1550	1550	1550	0
169	20230822	162500	100672992	1550	1550	1550	1550	0
170	20230822	162400	100672992	1550	1550	1550	1550	0
171	20230822	162300	100672992	1550	1550	1550	1550	0
172	20230822	162200	100672992	1550	1550	1550	1550	0
173	20230822	162100	100672992	1550	1550	1550	1550	0
174	20230822	162000	100672992	1550	1550	1550	1550	0
175	20230822	161900	100672992	1550	1550	1550	1550	0
176	20230822	161800	100672992	1550	1550	1550	1550	0
177	20230822	161700	100672992	1550	1550	1550	1550	0
178	20230822	161600	100672992	1550	1550	1550	1550	0
179	20230822	161500	100672992	1550	1550	1550	1550	0
180	20230822	161400	100672992	1550	1550	1550	1550	0
181	20230822	161300	100672992	1550	1550	1550	1550	0
182	20230822	161200	100672992	1550	1550	1550	1550	5316
183	20230822	161100	100672992	1550	1550	1550	1550	0
184	20230822	161000	100672992	1550	1550	1550	1550	0
185	20230822	160900	100672992	1550	1550	1550	1550	0
186	20230822	160800	100672992	1550	1550	1550	1550	0
187	20230822	160700	100672992	1550	1550	1550	1550	0
188	20230822	160600	100672992	1550	1550	1550	1550	0
189	20230822	160500	100672992	1550	1550	1550	1550	0
190	20230822	160400	100672992	1550	1550	1550	1550	0
191	20230822	160300	100672992	1550	1550	1550	1550	0
192	20230822	160200	100672992	1550	1550	1550	1550	0
193	20230822	160100	100672992	1550	1550	1550	1550	0
194	20230822	160000	100672992	1550	1550	1550	1550	0
195	20230822	155900	100672992	1550	1550	1550	1550	0
196	20230822	155800	100672992	1550	1550	1550	1550	0
197	20230822	155700	100672992	1550	1550	1550	1550	0
198	20230822	155600	100672992	1550	1550	1550	1550	0
199	20230822	155500	100672992	1550	1550	1550	1550	0
200	20230822	155400	100672992	1550	1550	1550	1550	0
201	20230822	155300	100672992	1550	1550	1550	1550	0
202	20230822	155200	100672992	1550	1550	1550	1550	0
203	20230822	155100	100672992	1550	1550	1550	1550	0
204	20230822	155000	100672992	1550	1550	1550	1550	0
205	20230822	154900	100672992	1550	1550	1550	1550	0
206	20230822	154800	100672992	1550	1550	1550	1550	0
207	20230822	154700	100672992	1550	1550	1550	1550	0
208	20230822	154600	100672992	1550	1550	1550	1550	0
209	20230822	154500	100672992	1550	1550	1550	1550	0
210	20230822	154400	100672992	1550	1550	1550	1550	0
211	20230822	154300	100672992	1550	1550	1550	1550	0
212	20230822	154200	100672992	1550	1550	1550	1550	5316
213	20230822	154100	100672992	1550	1550	1550	1550	0
214	20230822	154000	100672992	1550	1550	1550	1550	0
215	20230822	153900	100672992	1550	1550	1550	1550	0
216	20230822	153800	100672992	1550	1550	1550	1550	0
217	20230822	153700	100672992	1550	1550	1550	1550	0
218	20230822	153600	100672992	1550	1550	1550	1550	0
219	20230822	153500	100672992	1550	1550	1550	1550	0
220	20230822	153400	100672992	1550	1550	1550	1550	0
221	20230822	153300	100672992	1550	1550	1550	1550	0
222	20230822	153200	100672992	1550	1550	1550	1550	0
223	20230822	153100	100672992	1550	1550	1550	1550	0
224	20230822	153000	100672992	1550	1550	1550	1550	5316
225	20230822	152900	92433192	1554	1554	1554	1554	0
226	20230822	152800	92433192	1554	1554	1554	1554	0
227	20230822	152700	92433192	1554	1554	1554	1554	0
228	20230822	152600	92433192	1554	1554	1554	1554	0
229	20230822	152500	92433192	1554	1554	1554	1554	0
230	20230822	152400	92433192	1554	1554	1554	1554	0
231	20230822	152300	92433192	1554	1554	1554	1554	0
232	20230822	152200	92433192	1554	1554	1554	1554	0
233	20230822	152100	92433192	1554	1554	1554	1554	0
234	20230822	152000	92433192	1554	1554	1554	1554	0
235	20230822	151900	92433192	1554	1554	1554	1554	1
236	20230822	151800	92431638	1551	1551	1551	1551	0
237	20230822	151700	92431638	1551	1551	1551	1551	0
238	20230822	151600	92431638	1551	1551	1551	1551	16
239	20230822	151500	92406822	1554	1554	1554	1554	0
240	20230822	151400	92406822	1554	1554	1554	1554	6
241	20230822	151300	92397498	1553	1553	1553	1553	0
242	20230822	151200	92397498	1553	1553	1553	1553	0
243	20230822	151100	92397498	1553	1555	1555	1553	21
244	20230822	151000	92364873	1555	1555	1555	1555	649
245	20230822	150900	91355678	1555	1555	1555	1555	0
246	20230822	150800	91355678	1555	1555	1555	1555	0
247	20230822	150700	91355678	1555	1555	1555	1555	1
248	20230822	150600	91354123	1551	1551	1551	1551	0
249	20230822	150500	91354123	1551	1551	1551	1551	100
250	20230822	150400	91199023	1551	1551	1551	1551	200
251	20230822	150300	90888823	1556	1556	1556	1556	0
252	20230822	150200	90888823	1556	1556	1556	1556	1
253	20230822	150100	90887267	1551	1551	1551	1551	40
254	20230822	150000	90825227	1556	1552	1556	1551	101
255	20230822	145900	90668570	1556	1556	1556	1556	1
256	20230822	145800	90667014	1551	1551	1551	1551	633
257	20230822	145700	89685231	1556	1556	1556	1556	0
258	20230822	145600	89685231	1556	1556	1556	1556	0
259	20230822	145500	89685231	1556	1556	1556	1556	0
260	20230822	145400	89685231	1556	1553	1556	1553	1000
261	20230822	145300	88131587	1553	1553	1553	1553	0
262	20230822	145200	88131587	1553	1551	1553	1551	101
263	20230822	145100	87974934	1551	1551	1551	1551	0
264	20230822	145000	87974934	1551	1551	1551	1551	0
265	20230822	144900	87974934	1551	1551	1551	1551	2
266	20230822	144800	87971832	1553	1553	1553	1553	0
267	20230822	144700	87971832	1553	1553	1553	1553	0
268	20230822	144600	87971832	1553	1553	1553	1553	0
269	20230822	144500	87971832	1553	1553	1553	1553	0
270	20230822	144400	87971832	1553	1553	1553	1553	0
271	20230822	144300	87971832	1553	1553	1553	1553	0
272	20230822	144200	87971832	1553	1553	1553	1553	0
273	20230822	144100	87971832	1553	1553	1553	1553	292
274	20230822	144000	87518356	1553	1553	1553	1553	0
275	20230822	143900	87518356	1553	1553	1553	1553	1
276	20230822	143800	87516803	1551	1551	1551	1551	100
277	20230822	143700	87361703	1551	1551	1551	1551	0
278	20230822	143600	87361703	1551	1552	1552	1551	105
279	20230822	143500	87198843	1553	1553	1553	1553	0
280	20230822	143400	87198843	1553	1553	1553	1553	0
281	20230822	143300	87198843	1553	1553	1553	1553	0
282	20230822	143200	87198843	1553	1551	1553	1550	1701
283	20230822	143100	84559691	1550	1550	1550	1550	319
284	20230822	143000	84065241	1550	1550	1550	1550	0
285	20230822	142900	84065241	1550	1550	1550	1550	0
286	20230822	142800	84065241	1550	1550	1550	1550	53
287	20230822	142700	83983091	1550	1550	1550	1550	0
288	20230822	142600	83983091	1550	1550	1550	1550	0
289	20230822	142500	83983091	1550	1550	1550	1550	36
290	20230822	142400	83927291	1550	1550	1550	1550	0
291	20230822	142300	83927291	1550	1550	1550	1550	0
292	20230822	142200	83927291	1550	1550	1550	1550	0
293	20230822	142100	83927291	1550	1550	1550	1550	0
294	20230822	142000	83927291	1550	1550	1550	1550	0
295	20230822	141900	83927291	1550	1550	1550	1550	0
296	20230822	141800	83927291	1550	1550	1550	1550	0
297	20230822	141700	83927291	1550	1550	1550	1550	0
298	20230822	141600	83927291	1550	1550	1550	1550	0
299	20230822	141500	83927291	1550	1550	1550	1550	0
300	20230822	141400	83927291	1550	1550	1550	1550	0
301	20230822	141300	83927291	1550	1550	1550	1550	1
302	20230822	141200	83925741	1544	1544	1544	1544	0
303	20230822	141100	83925741	1544	1544	1544	1544	0
304	20230822	141000	83925741	1544	1544	1544	1544	100
305	20230822	140900	83771341	1550	1550	1550	1550	0
306	20230822	140800	83771341	1550	1550	1550	1550	0
307	20230822	140700	83771341	1550	1550	1550	1550	0
308	20230822	140600	83771341	1550	1550	1550	1550	0
309	20230822	140500	83771341	1550	1550	1550	1550	0
310	20230822	140400	83771341	1550	1550	1550	1544	3
311	20230822	140300	83766697	1544	1544	1544	1544	0
312	20230822	140200	83766697	1544	1544	1544	1544	0
313	20230822	140100	83766697	1544	1544	1544	1544	0
314	20230822	140000	83766697	1544	1544	1544	1544	200
315	20230822	135900	83457897	1550	1550	1550	1550	0
316	20230822	135800	83457897	1550	1550	1550	1550	53
317	20230822	135700	83375747	1544	1544	1544	1544	0
318	20230822	135600	83375747	1544	1544	1544	1544	100
319	20230822	135500	83221347	1544	1544	1544	1544	0
320	20230822	135400	83221347	1544	1544	1544	1544	0
321	20230822	135300	83221347	1544	1544	1544	1544	0
322	20230822	135200	83221347	1544	1544	1544	1544	0
323	20230822	135100	83221347	1544	1544	1544	1544	0
324	20230822	135000	83221347	1544	1544	1544	1544	0
325	20230822	134900	83221347	1544	1544	1544	1544	0
326	20230822	134800	83221347	1544	1544	1544	1544	0
327	20230822	134700	83221347	1544	1544	1544	1544	0
328	20230822	134600	83221347	1544	1544	1544	1544	0
329	20230822	134500	83221347	1544	1544	1544	1544	0
330	20230822	134400	83221347	1544	1544	1544	1544	0
331	20230822	134300	83221347	1544	1544	1544	1544	0
332	20230822	134200	83221347	1544	1544	1544	1544	0
333	20230822	134100	83221347	1544	1544	1544	1544	100
334	20230822	134000	83066947	1550	1550	1550	1550	0
335	20230822	133900	83066947	1550	1550	1550	1550	0
336	20230822	133800	83066947	1550	1550	1550	1550	0
337	20230822	133700	83066947	1550	1550	1550	1550	0
338	20230822	133600	83066947	1550	1550	1550	1550	0
339	20230822	133500	83066947	1550	1550	1550	1550	36
340	20230822	133400	83011147	1544	1544	1544	1544	0
341	20230822	133300	83011147	1544	1544	1544	1544	112
342	20230822	133200	82838219	1550	1550	1550	1550	0
343	20230822	133100	82838219	1550	1550	1550	1550	0
344	20230822	133000	82838219	1550	1550	1550	1550	0
345	20230822	132900	82838219	1550	1550	1550	1550	53
346	20230822	132800	82756069	1550	1550	1550	1550	0
347	20230822	132700	82756069	1550	1550	1550	1550	0
348	20230822	132600	82756069	1550	1550	1550	1550	0
349	20230822	132500	82756069	1550	1550	1550	1550	0
350	20230822	132400	82756069	1550	1550	1550	1550	0
351	20230822	132300	82756069	1550	1550	1550	1550	0
352	20230822	132200	82756069	1550	1550	1550	1550	0
353	20230822	132100	82756069	1550	1550	1550	1550	0
354	20230822	132000	82756069	1550	1550	1550	1550	0
355	20230822	131900	82756069	1550	1550	1550	1550	0
356	20230822	131800	82756069	1550	1550	1550	1550	0
357	20230822	131700	82756069	1550	1550	1550	1550	0
358	20230822	131600	82756069	1550	1550	1550	1550	1
359	20230822	131500	82754519	1549	1549	1549	1549	0
360	20230822	131400	82754519	1549	1549	1549	1549	0
361	20230822	131300	82754519	1549	1549	1549	1549	0
362	20230822	131200	82754519	1549	1549	1549	1549	0
363	20230822	131100	82754519	1549	1549	1549	1549	0
364	20230822	131000	82754519	1549	1549	1549	1549	0
365	20230822	130900	82754519	1549	1549	1549	1549	1
366	20230822	130800	82752970	1550	1550	1550	1550	0
367	20230822	130700	82752970	1550	1550	1550	1550	0
368	20230822	130600	82752970	1550	1550	1550	1550	0
369	20230822	130500	82752970	1550	1550	1550	1550	0
370	20230822	130400	82752970	1550	1550	1550	1550	100
371	20230822	130300	82597970	1550	1550	1550	1550	0
372	20230822	130200	82597970	1550	1550	1550	1550	0
373	20230822	130100	82597970	1550	1550	1550	1550	0
374	20230822	130000	82597970	1550	1550	1550	1550	0
375	20230822	125900	82597970	1550	1550	1550	1550	0
376	20230822	125800	82597970	1550	1550	1550	1550	0
377	20230822	125700	82597970	1550	1550	1550	1550	0
378	20230822	125600	82597970	1550	1550	1550	1550	1
379	20230822	125500	82596420	1549	1549	1549	1549	0
380	20230822	125400	82596420	1549	1549	1549	1549	0
381	20230822	125300	82596420	1549	1549	1549	1549	0
382	20230822	125200	82596420	1549	1549	1549	1549	0
383	20230822	125100	82596420	1549	1549	1549	1549	0
384	20230822	125000	82596420	1549	1549	1549	1549	0
385	20230822	124900	82596420	1549	1549	1549	1549	0
386	20230822	124800	82596420	1549	1549	1549	1549	0
387	20230822	124700	82596420	1549	1549	1549	1549	1
388	20230822	124600	82594871	1548	1548	1548	1548	0
389	20230822	124500	82594871	1548	1548	1548	1548	36
390	20230822	124400	82539143	1543	1543	1543	1543	0
391	20230822	124300	82539143	1543	1543	1543	1543	0
392	20230822	124200	82539143	1543	1543	1543	1543	0
393	20230822	124100	82539143	1543	1543	1543	1543	0
394	20230822	124000	82539143	1543	1543	1543	1543	192
395	20230822	123900	82242887	1543	1543	1543	1543	0
396	20230822	123800	82242887	1543	1543	1543	1543	0
397	20230822	123700	82242887	1543	1543	1543	1543	500
398	20230822	123600	81471387	1543	1546	1546	1543	590
399	20230822	123500	80560305	1548	1548	1548	1548	0
400	20230822	123400	80560305	1548	1548	1548	1548	0
401	20230822	123300	80560305	1548	1548	1548	1548	0
402	20230822	123200	80560305	1548	1548	1548	1548	0
403	20230822	123100	80560305	1548	1548	1548	1548	0
404	20230822	123000	80560305	1548	1548	1548	1548	0
405	20230822	122900	80560305	1548	1548	1548	1548	0
406	20230822	122800	80560305	1548	1548	1548	1548	0
407	20230822	122700	80560305	1548	1548	1548	1548	0
408	20230822	122600	80560305	1548	1548	1548	1548	0
409	20230822	122500	80560305	1548	1548	1548	1548	0
410	20230822	122400	80560305	1548	1548	1548	1548	0
411	20230822	122300	80560305	1548	1548	1548	1548	0
412	20230822	122200	80560305	1548	1548	1548	1548	0
413	20230822	122100	80560305	1548	1548	1548	1548	0
414	20230822	122000	80560305	1548	1548	1548	1548	0
415	20230822	121900	80560305	1548	1548	1548	1548	0
416	20230822	121800	80560305	1548	1548	1548	1548	0
417	20230822	121700	80560305	1548	1548	1548	1548	0
418	20230822	121600	80560305	1548	1548	1548	1548	0
419	20230822	121500	80560305	1548	1548	1548	1548	0
420	20230822	121400	80560305	1548	1548	1548	1548	0
421	20230822	121300	80560305	1548	1548	1548	1548	3
422	20230822	121200	80555661	1551	1551	1551	1551	0
423	20230822	121100	80555661	1551	1551	1551	1551	0
424	20230822	121000	80555661	1551	1551	1551	1551	0
425	20230822	120900	80555661	1551	1551	1551	1551	0
426	20230822	120800	80555661	1551	1551	1551	1551	0
427	20230822	120700	80555661	1551	1551	1551	1551	1
428	20230822	120600	80554110	1553	1553	1553	1553	0
429	20230822	120500	80554110	1553	1553	1553	1553	0
430	20230822	120400	80554110	1553	1553	1553	1553	0
431	20230822	120300	80554110	1553	1553	1553	1553	5
432	20230822	120200	80546345	1552	1552	1552	1552	0
433	20230822	120100	80546345	1552	1552	1552	1552	0
434	20230822	120000	80546345	1552	1552	1552	1552	1
435	20230822	115900	80544793	1553	1553	1553	1553	0
436	20230822	115800	80544793	1553	1553	1553	1553	0
437	20230822	115700	80544793	1553	1553	1553	1553	0
438	20230822	115600	80544793	1553	1553	1553	1553	1000
439	20230822	115500	78991793	1553	1553	1553	1553	436
440	20230822	115400	78314685	1553	1551	1553	1551	600
441	20230822	115300	77383450	1550	1551	1551	1550	8
442	20230822	115200	77371046	1552	1552	1552	1552	0
443	20230822	115100	77371046	1552	1552	1552	1552	0
444	20230822	115000	77371046	1552	1552	1552	1552	0
445	20230822	114900	77371046	1552	1552	1552	1552	0
446	20230822	114800	77371046	1552	1551	1552	1551	7
447	20230822	114700	77360188	1550	1550	1550	1550	6
448	20230822	114600	77350888	1548	1548	1549	1548	35
449	20230822	114500	77296707	1548	1548	1548	1548	0
450	20230822	114400	77296707	1548	1548	1548	1548	0
451	20230822	114300	77296707	1548	1548	1548	1548	0
452	20230822	114200	77296707	1548	1548	1548	1548	0
453	20230822	114100	77296707	1548	1548	1548	1548	0
454	20230822	114000	77296707	1548	1548	1548	1548	0
455	20230822	113900	77296707	1548	1548	1548	1548	0
456	20230822	113800	77296707	1548	1548	1548	1548	171
457	20230822	113700	77031999	1548	1548	1548	1548	0
458	20230822	113600	77031999	1548	1548	1548	1548	0
459	20230822	113500	77031999	1548	1548	1548	1548	0
460	20230822	113400	77031999	1548	1548	1548	1548	0
461	20230822	113300	77031999	1548	1548	1548	1548	0
462	20230822	113200	77031999	1548	1548	1548	1548	1
463	20230822	113100	77030451	1541	1541	1541	1541	0
464	20230822	113000	77030451	1541	1541	1541	1541	0
465	20230822	112900	77030451	1541	1541	1541	1541	0
466	20230822	112800	77030451	1541	1541	1541	1541	0
467	20230822	112700	77030451	1541	1541	1541	1541	0
468	20230822	112600	77030451	1541	1541	1541	1541	0
469	20230822	112500	77030451	1541	1541	1541	1541	0
470	20230822	112400	77030451	1541	1548	1548	1541	473
471	20230822	112300	76301544	1540	1540	1540	1540	0
472	20230822	112200	76301544	1540	1544	1544	1540	200
473	20230822	112100	75993355	1548	1548	1548	1548	0
474	20230822	112000	75993355	1548	1548	1548	1548	1
475	20230822	111900	75991807	1544	1544	1544	1544	0
476	20230822	111800	75991807	1544	1544	1544	1544	0
477	20230822	111700	75991807	1544	1544	1544	1544	0
478	20230822	111600	75991807	1544	1544	1544	1544	0
479	20230822	111500	75991807	1544	1544	1544	1544	0
480	20230822	111400	75991807	1544	1544	1544	1544	0
481	20230822	111300	75991807	1544	1544	1544	1544	0
482	20230822	111200	75991807	1544	1545	1545	1544	6
483	20230822	111100	75982540	1548	1548	1548	1548	100
484	20230822	111000	75827740	1548	1548	1548	1548	0
485	20230822	110900	75827740	1548	1548	1548	1548	0
486	20230822	110800	75827740	1548	1548	1548	1548	0
487	20230822	110700	75827740	1548	1548	1548	1548	0
488	20230822	110600	75827740	1548	1548	1548	1548	0
489	20230822	110500	75827740	1548	1548	1548	1548	37
490	20230822	110400	75770464	1548	1548	1548	1548	0
491	20230822	110300	75770464	1548	1548	1548	1548	0
492	20230822	110200	75770464	1548	1548	1548	1548	0
493	20230822	110100	75770464	1548	1548	1548	1548	0
494	20230822	110000	75770464	1548	1548	1548	1548	0
495	20230822	105900	75770464	1548	1548	1548	1548	0
496	20230822	105800	75770464	1548	1548	1548	1548	0
497	20230822	105700	75770464	1548	1548	1548	1548	0
498	20230822	105600	75770464	1548	1548	1548	1548	0
499	20230822	105500	75770464	1548	1548	1548	1548	0
500	20230822	105400	75770464	1548	1548	1548	1548	0
501	20230822	105300	75770464	1548	1548	1548	1548	0
502	20230822	105200	75770464	1548	1548	1548	1548	0
503	20230822	105100	75770464	1548	1548	1548	1548	0
504	20230822	105000	75770464	1548	1548	1548	1548	0
505	20230822	104900	75770464	1548	1548	1548	1548	0
506	20230822	104800	75770464	1548	1548	1548	1548	0
507	20230822	104700	75770464	1548	1548	1548	1548	0
508	20230822	104600	75770464	1548	1548	1548	1548	0
509	20230822	104500	75770464	1548	1548	1548	1548	0
510	20230822	104400	75770464	1548	1548	1548	1548	0
511	20230822	104300	75770464	1548	1548	1548	1548	0
512	20230822	104200	75770464	1548	1548	1548	1548	0
513	20230822	104100	75770464	1548	1548	1548	1548	0
514	20230822	104000	75770464	1548	1540	1548	1540	2
515	20230822	103900	75767376	1548	1548	1548	1548	1
516	20230822	103800	75765828	1539	1542	1542	1539	948
517	20230822	103700	74306759	1543	1543	1543	1543	1
518	20230822	103600	74305216	1544	1544	1544	1544	1
519	20230822	103500	74303672	1544	1544	1544	1544	0
520	20230822	103400	74303672	1544	1544	1544	1544	0
521	20230822	103300	74303672	1544	1544	1544	1544	0
522	20230822	103200	74303672	1544	1544	1544	1544	32
523	20230822	103100	74254264	1544	1544	1544	1544	0
524	20230822	103000	74254264	1544	1544	1544	1544	500
525	20230822	102900	73482264	1544	1544	1544	1544	0
526	20230822	102800	73482264	1544	1543	1544	1543	830
527	20230822	102700	72201433	1544	1544	1544	1544	0
528	20230822	102600	72201433	1544	1544	1544	1544	0
529	20230822	102500	72201433	1544	1544	1544	1544	0
530	20230822	102400	72201433	1544	1544	1544	1544	0
531	20230822	102300	72201433	1544	1544	1544	1544	0
532	20230822	102200	72201433	1544	1544	1544	1544	0
533	20230822	102100	72201433	1544	1544	1544	1544	0
534	20230822	102000	72201433	1544	1544	1544	1544	0
535	20230822	101900	72201433	1544	1544	1544	1544	0
536	20230822	101800	72201433	1544	1544	1544	1544	72
537	20230822	101700	72090265	1541	1541	1541	1541	0
538	20230822	101600	72090265	1541	1541	1541	1541	65
539	20230822	101500	71990100	1540	1540	1540	1540	0
540	20230822	101400	71990100	1540	1540	1540	1540	0
541	20230822	101300	71990100	1540	1540	1540	1540	0
542	20230822	101200	71990100	1540	1540	1540	1540	0
543	20230822	101100	71990100	1540	1540	1540	1540	375
544	20230822	101000	71412600	1540	1540	1540	1540	262
545	20230822	100900	71009120	1540	1540	1540	1540	129
546	20230822	100800	70810460	1540	1541	1541	1540	400
547	20230822	100700	70194191	1541	1543	1543	1541	900
548	20230822	100600	68807121	1544	1545	1545	1544	1455
549	20230822	100500	66560501	1545	1546	1546	1545	628
550	20230822	100400	65590141	1546	1546	1546	1546	10
551	20230822	100300	65574681	1547	1547	1547	1547	100
552	20230822	100200	65419981	1547	1547	1547	1547	0
553	20230822	100100	65419981	1547	1547	1547	1547	0
554	20230822	100000	65419981	1547	1547	1547	1547	0
555	20230822	095900	65419981	1547	1547	1547	1547	0
556	20230822	095800	65419981	1547	1547	1547	1547	0
557	20230822	095700	65419981	1547	1547	1547	1547	15
558	20230822	095600	65396776	1548	1548	1548	1548	150
559	20230822	095500	65164576	1548	1548	1548	1548	0
560	20230822	095400	65164576	1548	1548	1548	1548	0
561	20230822	095300	65164576	1548	1548	1548	1548	10
562	20230822	095200	65149096	1549	1549	1549	1549	1
563	20230822	095100	65147547	1549	1549	1549	1549	103
564	20230822	095000	64988000	1550	1550	1550	1550	399
565	20230822	094900	64369550	1550	1550	1550	1550	25
566	20230822	094800	64330800	1553	1553	1553	1553	0
567	20230822	094700	64330800	1553	1553	1553	1553	0
568	20230822	094600	64330800	1553	1553	1553	1553	0
569	20230822	094500	64330800	1553	1553	1553	1553	0
570	20230822	094400	64330800	1553	1553	1553	1553	0
571	20230822	094300	64330800	1553	1553	1553	1553	0
572	20230822	094200	64330800	1553	1553	1553	1553	0
573	20230822	094100	64330800	1553	1553	1553	1553	0
574	20230822	094000	64330800	1553	1553	1553	1553	0
575	20230822	093900	64330800	1553	1553	1553	1553	330
576	20230822	093800	63818310	1549	1549	1549	1549	10
577	20230822	093700	63802820	1553	1553	1553	1553	5
578	20230822	093600	63795055	1550	1550	1550	1550	1723
579	20230822	093500	61124405	1554	1554	1554	1554	0
580	20230822	093400	61124405	1554	1554	1554	1554	0
581	20230822	093300	61124405	1554	1554	1554	1554	1
582	20230822	093200	61122851	1554	1547	1554	1546	1040
583	20230822	093100	59514853	1554	1554	1554	1554	0
584	20230822	093000	59514853	1554	1554	1554	1554	1
585	20230822	092900	59513299	1546	1546	1556	1546	1419
586	20230822	092800	57319515	1546	1547	1548	1546	2812
587	20230822	092700	52971399	1548	1549	1549	1548	520
588	20230822	092600	52166429	1550	1552	1552	1550	1955
589	20230822	092500	49135639	1553	1553	1553	1553	10
590	20230822	092400	49120109	1554	1554	1554	1554	60
591	20230822	092300	49026869	1559	1559	1559	1559	0
592	20230822	092200	49026869	1559	1559	1559	1559	0
593	20230822	092100	49026869	1559	1559	1559	1559	0
594	20230822	092000	49026869	1559	1555	1559	1555	500
595	20230822	091900	48247569	1559	1559	1559	1559	1
596	20230822	091800	48246010	1555	1555	1555	1555	249
597	20230822	091700	47858815	1559	1559	1559	1559	0
598	20230822	091600	47858815	1559	1559	1559	1559	0
599	20230822	091500	47858815	1559	1559	1559	1559	0
600	20230822	091400	47858815	1559	1559	1559	1559	0
601	20230822	091300	47858815	1559	1558	1559	1556	617
602	20230822	091200	46897547	1559	1559	1559	1559	0
603	20230822	091100	46897547	1559	1559	1559	1559	1
604	20230822	091000	46895988	1558	1559	1559	1558	399
605	20230822	090900	46274146	1559	1558	1559	1558	29
606	20230822	090800	46228963	1559	1559	1559	1559	784
607	20230822	090700	45006707	1558	1559	1559	1558	1849
608	20230822	090600	42124966	1558	1552	1558	1552	1600
609	20230822	090500	39639625	1552	1556	1558	1552	1610
610	20230822	090400	37137491	1556	1552	1556	1552	315
611	20230822	090300	36648119	1553	1553	1553	1553	0
612	20230822	090200	36648119	1553	1552	1553	1552	5420
613	20230822	090100	28231478	1546	1551	1553	1546	4650
614	20230822	090000	21037367	1552	1559	1559	1552	13406