KissMeData/052600/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192100	320252510	4635	4635	4635	4635	1943
3	20230822	192000	320252510	4635	4635	4635	4635	0
4	20230822	191900	320252510	4635	4635	4635	4635	0
5	20230822	191800	320252510	4635	4635	4635	4635	0
6	20230822	191700	320252510	4635	4635	4635	4635	0
7	20230822	191600	320252510	4635	4635	4635	4635	0
8	20230822	191500	320252510	4635	4635	4635	4635	0
9	20230822	191400	320252510	4635	4635	4635	4635	0
10	20230822	191300	320252510	4635	4635	4635	4635	0
11	20230822	191200	320252510	4635	4635	4635	4635	0
12	20230822	191100	320252510	4635	4635	4635	4635	0
13	20230822	191000	320252510	4635	4635	4635	4635	0
14	20230822	190900	320252510	4635	4635	4635	4635	0
15	20230822	190800	320252510	4635	4635	4635	4635	0
16	20230822	190700	320252510	4635	4635	4635	4635	0
17	20230822	190600	320252510	4635	4635	4635	4635	0
18	20230822	190500	320252510	4635	4635	4635	4635	0
19	20230822	190400	320252510	4635	4635	4635	4635	0
20	20230822	190300	320252510	4635	4635	4635	4635	0
21	20230822	190200	320252510	4635	4635	4635	4635	0
22	20230822	190100	320252510	4635	4635	4635	4635	0
23	20230822	190000	320252510	4635	4635	4635	4635	0
24	20230822	185900	320252510	4635	4635	4635	4635	0
25	20230822	185800	320252510	4635	4635	4635	4635	0
26	20230822	185700	320252510	4635	4635	4635	4635	0
27	20230822	185600	320252510	4635	4635	4635	4635	0
28	20230822	185500	320252510	4635	4635	4635	4635	0
29	20230822	185400	320252510	4635	4635	4635	4635	0
30	20230822	185300	320252510	4635	4635	4635	4635	0
31	20230822	185200	320252510	4635	4635	4635	4635	0
32	20230822	185100	320252510	4635	4635	4635	4635	1943
33	20230822	185000	320252510	4635	4635	4635	4635	0
34	20230822	184900	320252510	4635	4635	4635	4635	0
35	20230822	184800	320252510	4635	4635	4635	4635	0
36	20230822	184700	320252510	4635	4635	4635	4635	0
37	20230822	184600	320252510	4635	4635	4635	4635	0
38	20230822	184500	320252510	4635	4635	4635	4635	0
39	20230822	184400	320252510	4635	4635	4635	4635	0
40	20230822	184300	320252510	4635	4635	4635	4635	0
41	20230822	184200	320252510	4635	4635	4635	4635	0
42	20230822	184100	320252510	4635	4635	4635	4635	0
43	20230822	184000	320252510	4635	4635	4635	4635	0
44	20230822	183900	320252510	4635	4635	4635	4635	0
45	20230822	183800	320252510	4635	4635	4635	4635	0
46	20230822	183700	320252510	4635	4635	4635	4635	0
47	20230822	183600	320252510	4635	4635	4635	4635	0
48	20230822	183500	320252510	4635	4635	4635	4635	0
49	20230822	183400	320252510	4635	4635	4635	4635	0
50	20230822	183300	320252510	4635	4635	4635	4635	0
51	20230822	183200	320252510	4635	4635	4635	4635	0
52	20230822	183100	320252510	4635	4635	4635	4635	0
53	20230822	183000	320252510	4635	4635	4635	4635	0
54	20230822	182900	320252510	4635	4635	4635	4635	0
55	20230822	182800	320252510	4635	4635	4635	4635	0
56	20230822	182700	320252510	4635	4635	4635	4635	0
57	20230822	182600	320252510	4635	4635	4635	4635	0
58	20230822	182500	320252510	4635	4635	4635	4635	0
59	20230822	182400	320252510	4635	4635	4635	4635	0
60	20230822	182300	320252510	4635	4635	4635	4635	0
61	20230822	182200	320252510	4635	4635	4635	4635	0
62	20230822	182100	320252510	4635	4635	4635	4635	1943
63	20230822	182000	320252510	4635	4635	4635	4635	0
64	20230822	181900	320252510	4635	4635	4635	4635	0
65	20230822	181800	320252510	4635	4635	4635	4635	0
66	20230822	181700	320252510	4635	4635	4635	4635	0
67	20230822	181600	320252510	4635	4635	4635	4635	0
68	20230822	181500	320252510	4635	4635	4635	4635	0
69	20230822	181400	320252510	4635	4635	4635	4635	0
70	20230822	181300	320252510	4635	4635	4635	4635	0
71	20230822	181200	320252510	4635	4635	4635	4635	0
72	20230822	181100	320252510	4635	4635	4635	4635	0
73	20230822	181000	320252510	4635	4635	4635	4635	0
74	20230822	180900	320252510	4635	4635	4635	4635	0
75	20230822	180800	320252510	4635	4635	4635	4635	0
76	20230822	180700	320252510	4635	4635	4635	4635	0
77	20230822	180600	320252510	4635	4635	4635	4635	0
78	20230822	180500	320252510	4635	4635	4635	4635	0
79	20230822	180400	320252510	4635	4635	4635	4635	0
80	20230822	180300	320252510	4635	4635	4635	4635	0
81	20230822	180200	320252510	4635	4635	4635	4635	0
82	20230822	180100	320252510	4635	4635	4635	4635	0
83	20230822	180000	320252510	4635	4635	4635	4635	0
84	20230822	175900	320252510	4635	4635	4635	4635	0
85	20230822	175800	320252510	4635	4635	4635	4635	0
86	20230822	175700	320252510	4635	4635	4635	4635	0
87	20230822	175600	320252510	4635	4635	4635	4635	0
88	20230822	175500	320252510	4635	4635	4635	4635	0
89	20230822	175400	320252510	4635	4635	4635	4635	0
90	20230822	175300	320252510	4635	4635	4635	4635	0
91	20230822	175200	320252510	4635	4635	4635	4635	0
92	20230822	175100	320252510	4635	4635	4635	4635	1943
93	20230822	175000	320252510	4635	4635	4635	4635	0
94	20230822	174900	320252510	4635	4635	4635	4635	0
95	20230822	174800	320252510	4635	4635	4635	4635	0
96	20230822	174700	320252510	4635	4635	4635	4635	0
97	20230822	174600	320252510	4635	4635	4635	4635	0
98	20230822	174500	320252510	4635	4635	4635	4635	0
99	20230822	174400	320252510	4635	4635	4635	4635	0
100	20230822	174300	320252510	4635	4635	4635	4635	0
101	20230822	174200	320252510	4635	4635	4635	4635	0
102	20230822	174100	320252510	4635	4635	4635	4635	0
103	20230822	174000	320252510	4635	4635	4635	4635	0
104	20230822	173900	320252510	4635	4635	4635	4635	0
105	20230822	173800	320252510	4635	4635	4635	4635	0
106	20230822	173700	320252510	4635	4635	4635	4635	0
107	20230822	173600	320252510	4635	4635	4635	4635	0
108	20230822	173500	320252510	4635	4635	4635	4635	0
109	20230822	173400	320252510	4635	4635	4635	4635	0
110	20230822	173300	320252510	4635	4635	4635	4635	0
111	20230822	173200	320252510	4635	4635	4635	4635	0
112	20230822	173100	320252510	4635	4635	4635	4635	0
113	20230822	173000	320252510	4635	4635	4635	4635	0
114	20230822	172900	320252510	4635	4635	4635	4635	0
115	20230822	172800	320252510	4635	4635	4635	4635	0
116	20230822	172700	320252510	4635	4635	4635	4635	0
117	20230822	172600	320252510	4635	4635	4635	4635	0
118	20230822	172500	320252510	4635	4635	4635	4635	0
119	20230822	172400	320252510	4635	4635	4635	4635	0
120	20230822	172300	320252510	4635	4635	4635	4635	0
121	20230822	172200	320252510	4635	4635	4635	4635	0
122	20230822	172100	320252510	4635	4635	4635	4635	1943
123	20230822	172000	320252510	4635	4635	4635	4635	0
124	20230822	171900	320252510	4635	4635	4635	4635	0
125	20230822	171800	320252510	4635	4635	4635	4635	0
126	20230822	171700	320252510	4635	4635	4635	4635	0
127	20230822	171600	320252510	4635	4635	4635	4635	0
128	20230822	171500	320252510	4635	4635	4635	4635	0
129	20230822	171400	320252510	4635	4635	4635	4635	0
130	20230822	171300	320252510	4635	4635	4635	4635	0
131	20230822	171200	320252510	4635	4635	4635	4635	0
132	20230822	171100	320252510	4635	4635	4635	4635	0
133	20230822	171000	320252510	4635	4635	4635	4635	0
134	20230822	170900	320252510	4635	4635	4635	4635	0
135	20230822	170800	320252510	4635	4635	4635	4635	0
136	20230822	170700	320252510	4635	4635	4635	4635	0
137	20230822	170600	320252510	4635	4635	4635	4635	0
138	20230822	170500	320252510	4635	4635	4635	4635	0
139	20230822	170400	320252510	4635	4635	4635	4635	0
140	20230822	170300	320252510	4635	4635	4635	4635	0
141	20230822	170200	320252510	4635	4635	4635	4635	0
142	20230822	170100	320252510	4635	4635	4635	4635	0
143	20230822	170000	320252510	4635	4635	4635	4635	0
144	20230822	165900	320252510	4635	4635	4635	4635	0
145	20230822	165800	320252510	4635	4635	4635	4635	0
146	20230822	165700	320252510	4635	4635	4635	4635	0
147	20230822	165600	320252510	4635	4635	4635	4635	0
148	20230822	165500	320252510	4635	4635	4635	4635	0
149	20230822	165400	320252510	4635	4635	4635	4635	0
150	20230822	165300	320252510	4635	4635	4635	4635	0
151	20230822	165200	320252510	4635	4635	4635	4635	0
152	20230822	165100	320252510	4635	4635	4635	4635	1943
153	20230822	165000	320252510	4635	4635	4635	4635	0
154	20230822	164900	320252510	4635	4635	4635	4635	0
155	20230822	164800	320252510	4635	4635	4635	4635	0
156	20230822	164700	320252510	4635	4635	4635	4635	0
157	20230822	164600	320252510	4635	4635	4635	4635	0
158	20230822	164500	320252510	4635	4635	4635	4635	0
159	20230822	164400	320252510	4635	4635	4635	4635	0
160	20230822	164300	320252510	4635	4635	4635	4635	0
161	20230822	164200	320252510	4635	4635	4635	4635	0
162	20230822	164100	320252510	4635	4635	4635	4635	0
163	20230822	164000	320252510	4635	4635	4635	4635	0
164	20230822	163900	320252510	4635	4635	4635	4635	0
165	20230822	163800	320252510	4635	4635	4635	4635	0
166	20230822	163700	320252510	4635	4635	4635	4635	0
167	20230822	163600	320252510	4635	4635	4635	4635	0
168	20230822	163500	320252510	4635	4635	4635	4635	0
169	20230822	163400	320252510	4635	4635	4635	4635	0
170	20230822	163300	320252510	4635	4635	4635	4635	0
171	20230822	163200	320252510	4635	4635	4635	4635	0
172	20230822	163100	320252510	4635	4635	4635	4635	0
173	20230822	163000	320252510	4635	4635	4635	4635	0
174	20230822	162900	320252510	4635	4635	4635	4635	0
175	20230822	162800	320252510	4635	4635	4635	4635	0
176	20230822	162700	320252510	4635	4635	4635	4635	0
177	20230822	162600	320252510	4635	4635	4635	4635	0
178	20230822	162500	320252510	4635	4635	4635	4635	0
179	20230822	162400	320252510	4635	4635	4635	4635	0
180	20230822	162300	320252510	4635	4635	4635	4635	0
181	20230822	162200	320252510	4635	4635	4635	4635	0
182	20230822	162100	320252510	4635	4635	4635	4635	1943
183	20230822	162000	320252510	4635	4635	4635	4635	0
184	20230822	161900	320252510	4635	4635	4635	4635	0
185	20230822	161800	320252510	4635	4635	4635	4635	0
186	20230822	161700	320252510	4635	4635	4635	4635	0
187	20230822	161600	320252510	4635	4635	4635	4635	0
188	20230822	161500	320252510	4635	4635	4635	4635	0
189	20230822	161400	320252510	4635	4635	4635	4635	0
190	20230822	161300	320252510	4635	4635	4635	4635	0
191	20230822	161200	320252510	4635	4635	4635	4635	0
192	20230822	161100	320252510	4635	4635	4635	4635	0
193	20230822	161000	320252510	4635	4635	4635	4635	0
194	20230822	160900	320252510	4635	4635	4635	4635	0
195	20230822	160800	320252510	4635	4635	4635	4635	0
196	20230822	160700	320252510	4635	4635	4635	4635	0
197	20230822	160600	320252510	4635	4635	4635	4635	0
198	20230822	160500	320252510	4635	4635	4635	4635	0
199	20230822	160400	320252510	4635	4635	4635	4635	0
200	20230822	160300	320252510	4635	4635	4635	4635	0
201	20230822	160200	320252510	4635	4635	4635	4635	0
202	20230822	160100	320252510	4635	4635	4635	4635	0
203	20230822	160000	320252510	4635	4635	4635	4635	0
204	20230822	155900	320252510	4635	4635	4635	4635	0
205	20230822	155800	320252510	4635	4635	4635	4635	0
206	20230822	155700	320252510	4635	4635	4635	4635	0
207	20230822	155600	320252510	4635	4635	4635	4635	0
208	20230822	155500	320252510	4635	4635	4635	4635	0
209	20230822	155400	320252510	4635	4635	4635	4635	0
210	20230822	155300	320252510	4635	4635	4635	4635	0
211	20230822	155200	320252510	4635	4635	4635	4635	0
212	20230822	155100	320252510	4635	4635	4635	4635	1943
213	20230822	155000	320252510	4635	4635	4635	4635	0
214	20230822	154900	320252510	4635	4635	4635	4635	0
215	20230822	154800	320252510	4635	4635	4635	4635	0
216	20230822	154700	320252510	4635	4635	4635	4635	0
217	20230822	154600	320252510	4635	4635	4635	4635	0
218	20230822	154500	320252510	4635	4635	4635	4635	0
219	20230822	154400	320252510	4635	4635	4635	4635	0
220	20230822	154300	320252510	4635	4635	4635	4635	0
221	20230822	154200	320252510	4635	4635	4635	4635	0
222	20230822	154100	320252510	4635	4635	4635	4635	0
223	20230822	154000	320252510	4635	4635	4635	4635	0
224	20230822	153900	320252510	4635	4635	4635	4635	0
225	20230822	153800	320252510	4635	4635	4635	4635	0
226	20230822	153700	320252510	4635	4635	4635	4635	0
227	20230822	153600	320252510	4635	4635	4635	4635	0
228	20230822	153500	320252510	4635	4635	4635	4635	0
229	20230822	153400	320252510	4635	4635	4635	4635	0
230	20230822	153300	320252510	4635	4635	4635	4635	0
231	20230822	153200	320252510	4635	4635	4635	4635	0
232	20230822	153100	320252510	4635	4635	4635	4635	0
233	20230822	153000	320252510	4635	4635	4635	4635	1943
234	20230822	152900	311246705	4665	4665	4665	4665	0
235	20230822	152800	311246705	4665	4665	4665	4665	0
236	20230822	152700	311246705	4665	4665	4665	4665	0
237	20230822	152600	311246705	4665	4665	4665	4665	0
238	20230822	152500	311246705	4665	4665	4665	4665	0
239	20230822	152400	311246705	4665	4665	4665	4665	0
240	20230822	152300	311246705	4665	4665	4665	4665	0
241	20230822	152200	311246705	4665	4665	4665	4665	0
242	20230822	152100	311246705	4665	4665	4665	4665	0
243	20230822	152000	311246705	4665	4665	4665	4665	0
244	20230822	151900	311246705	4665	4655	4665	4655	25
245	20230822	151800	311130230	4655	4665	4665	4655	101
246	20230822	151700	310659970	4655	4655	4655	4655	0
247	20230822	151600	310659970	4655	4665	4665	4655	3042
248	20230822	151500	296484040	4670	4660	4670	4660	1147
249	20230822	151400	291137590	4655	4645	4655	4645	1105
250	20230822	151300	286001715	4645	4645	4645	4645	0
251	20230822	151200	286001715	4645	4645	4645	4645	0
252	20230822	151100	286001715	4645	4645	4645	4645	10
253	20230822	151000	285955265	4640	4640	4640	4640	0
254	20230822	150900	285955265	4640	4640	4640	4640	0
255	20230822	150800	285955265	4640	4640	4640	4640	45
256	20230822	150700	285746465	4640	4645	4645	4640	224
257	20230822	150600	284706400	4645	4650	4650	4645	123
258	20230822	150500	284134525	4645	4645	4645	4645	0
259	20230822	150400	284134525	4645	4645	4645	4645	0
260	20230822	150300	284134525	4645	4645	4645	4645	9
261	20230822	150200	284092720	4645	4645	4645	4645	0
262	20230822	150100	284092720	4645	4645	4645	4645	117
263	20230822	150000	283549255	4640	4640	4640	4640	0
264	20230822	145900	283549255	4640	4640	4640	4640	0
265	20230822	145800	283549255	4640	4640	4640	4640	0
266	20230822	145700	283549255	4640	4640	4640	4640	0
267	20230822	145600	283549255	4640	4640	4640	4640	0
268	20230822	145500	283549255	4640	4640	4640	4640	0
269	20230822	145400	283549255	4640	4640	4640	4640	1
270	20230822	145300	283544615	4645	4645	4645	4645	0
271	20230822	145200	283544615	4645	4645	4645	4645	84
272	20230822	145100	283154435	4650	4650	4650	4650	15
273	20230822	145000	283084685	4650	4650	4650	4650	0
274	20230822	144900	283084685	4650	4650	4650	4650	0
275	20230822	144800	283084685	4650	4650	4650	4650	59
276	20230822	144700	282810335	4650	4650	4650	4650	0
277	20230822	144600	282810335	4650	4645	4650	4645	19
278	20230822	144500	282722030	4650	4650	4650	4650	0
279	20230822	144400	282722030	4650	4650	4650	4650	11
280	20230822	144300	282670880	4650	4650	4650	4645	43
281	20230822	144200	282471075	4650	4650	4650	4650	0
282	20230822	144100	282471075	4650	4650	4650	4650	0
283	20230822	144000	282471075	4650	4650	4650	4650	17
284	20230822	143900	282392025	4650	4650	4650	4650	3
285	20230822	143800	282378075	4650	4650	4650	4650	17
286	20230822	143700	282299025	4650	4650	4650	4650	0
287	20230822	143600	282299025	4650	4650	4650	4650	0
288	20230822	143500	282299025	4650	4650	4650	4650	0
289	20230822	143400	282299025	4650	4650	4650	4650	0
290	20230822	143300	282299025	4650	4650	4650	4650	523
291	20230822	143200	279867075	4645	4645	4645	4645	0
292	20230822	143100	279867075	4645	4645	4645	4645	0
293	20230822	143000	279867075	4645	4645	4645	4645	0
294	20230822	142900	279867075	4645	4645	4645	4645	0
295	20230822	142800	279867075	4645	4645	4645	4645	400
296	20230822	142700	278009075	4650	4650	4650	4650	0
297	20230822	142600	278009075	4650	4650	4650	4650	0
298	20230822	142500	278009075	4650	4650	4650	4650	0
299	20230822	142400	278009075	4650	4650	4650	4650	70
300	20230822	142300	277683575	4650	4650	4650	4650	326
301	20230822	142200	276167675	4655	4655	4655	4655	0
302	20230822	142100	276167675	4655	4655	4655	4655	20
303	20230822	142000	276074575	4655	4655	4655	4655	1
304	20230822	141900	276069920	4655	4655	4655	4655	0
305	20230822	141800	276069920	4655	4655	4655	4655	20
306	20230822	141700	275976820	4655	4655	4655	4655	0
307	20230822	141600	275976820	4655	4655	4655	4655	0
308	20230822	141500	275976820	4655	4655	4655	4655	20
309	20230822	141400	275883720	4655	4655	4655	4655	0
310	20230822	141300	275883720	4655	4655	4655	4655	17
311	20230822	141200	275804585	4655	4655	4655	4655	3
312	20230822	141100	275790620	4650	4650	4650	4650	100
313	20230822	141000	275325620	4655	4655	4655	4655	17
314	20230822	140900	275246485	4655	4655	4655	4655	3
315	20230822	140800	275232520	4655	4655	4655	4655	0
316	20230822	140700	275232520	4655	4655	4655	4655	0
317	20230822	140600	275232520	4655	4655	4655	4655	0
318	20230822	140500	275232520	4655	4655	4655	4655	0
319	20230822	140400	275232520	4655	4655	4655	4655	0
320	20230822	140300	275232520	4655	4655	4655	4655	0
321	20230822	140200	275232520	4655	4655	4655	4655	0
322	20230822	140100	275232520	4655	4655	4655	4655	145
323	20230822	140000	274557545	4650	4650	4650	4650	0
324	20230822	135900	274557545	4650	4650	4650	4650	0
325	20230822	135800	274557545	4650	4650	4650	4650	0
326	20230822	135700	274557545	4650	4655	4655	4650	206
327	20230822	135600	273599390	4655	4655	4655	4655	0
328	20230822	135500	273599390	4655	4655	4655	4655	0
329	20230822	135400	273599390	4655	4655	4655	4655	0
330	20230822	135300	273599390	4655	4655	4655	4655	0
331	20230822	135200	273599390	4655	4655	4655	4655	0
332	20230822	135100	273599390	4655	4655	4655	4655	0
333	20230822	135000	273599390	4655	4655	4655	4655	0
334	20230822	134900	273599390	4655	4655	4655	4655	1300
335	20230822	134800	267547890	4660	4660	4660	4660	0
336	20230822	134700	267547890	4660	4660	4660	4660	0
337	20230822	134600	267547890	4660	4660	4660	4660	46
338	20230822	134500	267333530	4665	4665	4665	4665	0
339	20230822	134400	267333530	4665	4665	4665	4665	0
340	20230822	134300	267333530	4665	4665	4665	4665	17
341	20230822	134200	267254225	4665	4665	4665	4665	3
342	20230822	134100	267240230	4665	4665	4665	4665	0
343	20230822	134000	267240230	4665	4665	4665	4665	27
344	20230822	133900	267114275	4665	4665	4665	4665	0
345	20230822	133800	267114275	4665	4665	4665	4665	3
346	20230822	133700	267100280	4665	4665	4665	4665	17
347	20230822	133600	267020975	4655	4655	4655	4655	0
348	20230822	133500	267020975	4655	4655	4655	4655	28
349	20230822	133400	266890635	4655	4655	4655	4655	0
350	20230822	133300	266890635	4655	4655	4655	4655	205
351	20230822	133200	265936360	4660	4660	4660	4660	0
352	20230822	133100	265936360	4660	4660	4660	4660	0
353	20230822	133000	265936360	4660	4660	4660	4660	0
354	20230822	132900	265936360	4660	4660	4660	4660	0
355	20230822	132800	265936360	4660	4660	4660	4660	0
356	20230822	132700	265936360	4660	4660	4660	4660	0
357	20230822	132600	265936360	4660	4660	4660	4660	0
358	20230822	132500	265936360	4660	4660	4660	4660	0
359	20230822	132400	265936360	4660	4660	4660	4660	0
360	20230822	132300	265936360	4660	4660	4660	4660	0
361	20230822	132200	265936360	4660	4660	4660	4660	329
362	20230822	132100	264403220	4655	4655	4655	4655	0
363	20230822	132000	264403220	4655	4655	4655	4655	0
364	20230822	131900	264403220	4655	4655	4655	4655	0
365	20230822	131800	264403220	4655	4655	4655	4655	0
366	20230822	131700	264403220	4655	4655	4655	4655	0
367	20230822	131600	264403220	4655	4655	4655	4655	0
368	20230822	131500	264403220	4655	4655	4655	4655	0
369	20230822	131400	264403220	4655	4655	4655	4655	0
370	20230822	131300	264403220	4655	4655	4655	4655	0
371	20230822	131200	264403220	4655	4655	4655	4655	15
372	20230822	131100	264333395	4660	4660	4660	4660	3
373	20230822	131000	264319415	4665	4665	4665	4665	19
374	20230822	130900	264230780	4665	4665	4665	4665	0
375	20230822	130800	264230780	4665	4665	4665	4665	0
376	20230822	130700	264230780	4665	4665	4665	4665	0
377	20230822	130600	264230780	4665	4665	4665	4665	205
378	20230822	130500	263274455	4670	4670	4670	4670	0
379	20230822	130400	263274455	4670	4670	4670	4670	3
380	20230822	130300	263260445	4665	4665	4665	4665	0
381	20230822	130200	263260445	4665	4665	4665	4665	1
382	20230822	130100	263255780	4670	4670	4670	4670	15
383	20230822	130000	263185730	4665	4665	4665	4665	0
384	20230822	125900	263185730	4665	4665	4665	4665	1
385	20230822	125800	263181065	4670	4670	4670	4670	3
386	20230822	125700	263167055	4670	4670	4670	4670	0
387	20230822	125600	263167055	4670	4665	4670	4665	18
388	20230822	125500	263083010	4665	4665	4665	4665	26
389	20230822	125400	262961720	4670	4670	4670	4670	0
390	20230822	125300	262961720	4670	4670	4670	4670	0
391	20230822	125200	262961720	4670	4670	4670	4670	3
392	20230822	125100	262947710	4670	4670	4670	4670	8
393	20230822	125000	262910350	4670	4670	4670	4670	4
394	20230822	124900	262891670	4670	4670	4670	4670	0
395	20230822	124800	262891670	4670	4670	4670	4670	8
396	20230822	124700	262854310	4670	4670	4670	4670	0
397	20230822	124600	262854310	4670	4670	4670	4670	2
398	20230822	124500	262844970	4670	4670	4670	4670	8
399	20230822	124400	262807610	4670	4670	4670	4670	3
400	20230822	124300	262793600	4670	4670	4670	4670	8
401	20230822	124200	262756240	4670	4670	4670	4670	0
402	20230822	124100	262756240	4670	4670	4670	4670	0
403	20230822	124000	262756240	4670	4670	4670	4670	8
404	20230822	123900	262718880	4665	4665	4665	4665	575
405	20230822	123800	260036505	4665	4665	4665	4665	0
406	20230822	123700	260036505	4665	4660	4665	4660	19
407	20230822	123600	259947920	4660	4660	4660	4660	0
408	20230822	123500	259947920	4660	4660	4660	4660	3
409	20230822	123400	259933940	4660	4660	4660	4660	3
410	20230822	123300	259919960	4660	4660	4660	4660	0
411	20230822	123200	259919960	4660	4660	4660	4660	17
412	20230822	123100	259840740	4655	4655	4655	4655	0
413	20230822	123000	259840740	4655	4655	4655	4655	0
414	20230822	122900	259840740	4655	4655	4655	4655	120
415	20230822	122800	259282140	4660	4660	4660	4660	0
416	20230822	122700	259282140	4660	4660	4660	4660	14
417	20230822	122600	259216900	4660	4660	4660	4660	0
418	20230822	122500	259216900	4660	4660	4660	4660	3
419	20230822	122400	259202920	4665	4665	4665	4665	0
420	20230822	122300	259202920	4665	4665	4665	4665	0
421	20230822	122200	259202920	4665	4665	4665	4665	0
422	20230822	122100	259202920	4665	4665	4665	4665	10
423	20230822	122000	259156270	4665	4665	4665	4665	0
424	20230822	121900	259156270	4665	4665	4665	4665	0
425	20230822	121800	259156270	4665	4665	4665	4665	13
426	20230822	121700	259095625	4665	4665	4665	4665	0
427	20230822	121600	259095625	4665	4665	4665	4665	0
428	20230822	121500	259095625	4665	4665	4665	4665	8
429	20230822	121400	259058305	4660	4660	4660	4660	457
430	20230822	121300	256928685	4655	4655	4655	4655	109
431	20230822	121200	256421290	4655	4655	4655	4655	0
432	20230822	121100	256421290	4655	4655	4655	4655	16
433	20230822	121000	256346810	4660	4660	4660	4660	7
434	20230822	120900	256314190	4660	4660	4660	4660	7
435	20230822	120800	256281570	4660	4655	4660	4655	6
436	20230822	120700	256253625	4655	4655	4655	4655	0
437	20230822	120600	256253625	4655	4655	4655	4655	0
438	20230822	120500	256253625	4655	4655	4655	4655	60
439	20230822	120400	255974325	4660	4660	4660	4660	10
440	20230822	120300	255927725	4660	4660	4660	4660	0
441	20230822	120200	255927725	4660	4660	4660	4660	10
442	20230822	120100	255881125	4655	4655	4655	4655	0
443	20230822	120000	255881125	4655	4655	4655	4655	0
444	20230822	115900	255881125	4655	4660	4660	4655	204
445	20230822	115800	254931485	4660	4660	4660	4660	14
446	20230822	115700	254866245	4660	4660	4660	4660	0
447	20230822	115600	254866245	4660	4660	4660	4660	4
448	20230822	115500	254847605	4660	4655	4660	4655	5
449	20230822	115400	254824310	4660	4660	4660	4660	5
450	20230822	115300	254801010	4655	4655	4655	4655	0
451	20230822	115200	254801010	4655	4655	4655	4655	20
452	20230822	115100	254707910	4655	4655	4655	4655	0
453	20230822	115000	254707910	4655	4655	4655	4655	12
454	20230822	114900	254652050	4660	4660	4660	4660	0
455	20230822	114800	254652050	4660	4660	4660	4660	8
456	20230822	114700	254614770	4660	4660	4660	4660	0
457	20230822	114600	254614770	4660	4660	4660	4660	5
458	20230822	114500	254591470	4660	4660	4660	4660	6
459	20230822	114400	254563510	4660	4660	4660	4660	0
460	20230822	114300	254563510	4660	4660	4660	4660	6
461	20230822	114200	254535550	4655	4655	4655	4655	158
462	20230822	114100	253800060	4655	4655	4655	4655	3
463	20230822	114000	253786095	4655	4655	4655	4655	7
464	20230822	113900	253753510	4655	4655	4655	4655	7
465	20230822	113800	253720925	4655	4655	4655	4655	23
466	20230822	113700	253613860	4655	4655	4655	4655	1
467	20230822	113600	253609205	4650	4650	4650	4650	0
468	20230822	113500	253609205	4650	4650	4650	4650	386
469	20230822	113400	251814305	4630	4630	4630	4630	0
470	20230822	113300	251814305	4630	4630	4630	4630	0
471	20230822	113200	251814305	4630	4645	4645	4630	40
472	20230822	113100	251628875	4650	4650	4650	4650	0
473	20230822	113000	251628875	4650	4650	4650	4650	100
474	20230822	112900	251163875	4650	4650	4650	4650	101
475	20230822	112800	250694225	4630	4630	4630	4630	0
476	20230822	112700	250694225	4630	4650	4650	4630	159
477	20230822	112600	249957460	4650	4650	4650	4650	61
478	20230822	112500	249673810	4650	4650	4650	4650	10
479	20230822	112400	249627310	4650	4650	4650	4650	0
480	20230822	112300	249627310	4650	4650	4650	4650	0
481	20230822	112200	249627310	4650	4650	4650	4650	3
482	20230822	112100	249613360	4635	4635	4635	4635	0
483	20230822	112000	249613360	4635	4635	4635	4635	0
484	20230822	111900	249613360	4635	4650	4650	4635	10
485	20230822	111800	249566995	4635	4650	4650	4635	23
486	20230822	111700	249460230	4650	4650	4650	4650	0
487	20230822	111600	249460230	4650	4650	4650	4650	0
488	20230822	111500	249460230	4650	4650	4650	4650	0
489	20230822	111400	249460230	4650	4650	4650	4650	0
490	20230822	111300	249460230	4650	4650	4650	4650	32
491	20230822	111200	249311430	4655	4655	4655	4655	0
492	20230822	111100	249311430	4655	4655	4655	4655	0
493	20230822	111000	249311430	4655	4655	4655	4655	0
494	20230822	110900	249311430	4655	4655	4655	4655	25
495	20230822	110800	249195055	4655	4655	4655	4655	0
496	20230822	110700	249195055	4655	4655	4655	4655	18
497	20230822	110600	249111265	4655	4655	4655	4655	1
498	20230822	110500	249106610	4635	4635	4635	4635	0
499	20230822	110400	249106610	4635	4635	4635	4635	0
500	20230822	110300	249106610	4635	4635	4635	4635	0
501	20230822	110200	249106610	4635	4630	4635	4630	806
502	20230822	110100	245374805	4645	4645	4645	4645	3
503	20230822	110000	245360870	4645	4645	4645	4645	0
504	20230822	105900	245360870	4645	4645	4645	4645	17
505	20230822	105800	245281905	4645	4645	4645	4645	0
506	20230822	105700	245281905	4645	4645	4645	4645	0
507	20230822	105600	245281905	4645	4645	4645	4645	3
508	20230822	105500	245267970	4630	4630	4630	4630	1
509	20230822	105400	245263340	4630	4630	4630	4630	42
510	20230822	105300	245068880	4635	4635	4635	4635	0
511	20230822	105200	245068880	4635	4635	4635	4635	0
512	20230822	105100	245068880	4635	4635	4635	4635	267
513	20230822	105000	243831335	4640	4645	4645	4640	476
514	20230822	104900	241622690	4645	4645	4645	4645	8
515	20230822	104800	241585530	4645	4645	4645	4645	0
516	20230822	104700	241585530	4645	4645	4645	4645	657
517	20230822	104600	238533765	4650	4650	4650	4650	0
518	20230822	104500	238533765	4650	4655	4655	4650	756
519	20230822	104400	235018330	4655	4655	4655	4655	0
520	20230822	104300	235018330	4655	4655	4655	4655	17
521	20230822	104200	234939195	4655	4655	4655	4655	3
522	20230822	104100	234925230	4655	4655	4655	4655	0
523	20230822	104000	234925230	4655	4655	4655	4655	1
524	20230822	103900	234920575	4655	4655	4655	4655	12
525	20230822	103800	234864715	4655	4655	4655	4655	0
526	20230822	103700	234864715	4655	4655	4655	4655	0
527	20230822	103600	234864715	4655	4670	4670	4655	164
528	20230822	103500	234101280	4655	4655	4655	4655	0
529	20230822	103400	234101280	4655	4655	4655	4655	100
530	20230822	103300	233635780	4670	4670	4670	4670	11
531	20230822	103200	233584410	4670	4670	4670	4670	100
532	20230822	103100	233117410	4670	4670	4670	4670	3
533	20230822	103000	233103400	4670	4670	4670	4670	100
534	20230822	102900	232636400	4650	4650	4650	4650	0
535	20230822	102800	232636400	4650	4650	4650	4650	200
536	20230822	102700	231706400	4650	4655	4655	4650	60
537	20230822	102600	231427280	4670	4655	4670	4655	63
538	20230822	102500	231133115	4650	4650	4650	4650	1
539	20230822	102400	231128465	4655	4655	4655	4655	5
540	20230822	102300	231105190	4655	4655	4655	4655	3
541	20230822	102200	231091225	4655	4655	4655	4655	0
542	20230822	102100	231091225	4655	4655	4655	4655	0
543	20230822	102000	231091225	4655	4655	4655	4655	0
544	20230822	101900	231091225	4655	4650	4655	4650	4
545	20230822	101800	231072610	4655	4655	4655	4655	0
546	20230822	101700	231072610	4655	4655	4655	4655	3
547	20230822	101600	231058645	4655	4655	4655	4655	0
548	20230822	101500	231058645	4655	4650	4655	4650	126
549	20230822	101400	230472645	4655	4655	4655	4655	0
550	20230822	101300	230472645	4655	4655	4655	4655	1
551	20230822	101200	230467990	4655	4670	4670	4655	34
552	20230822	101100	230309495	4650	4655	4655	4650	300
553	20230822	101000	228913570	4655	4660	4660	4655	450
554	20230822	100900	226817770	4670	4670	4670	4670	0
555	20230822	100800	226817770	4670	4670	4670	4670	0
556	20230822	100700	226817770	4670	4660	4670	4660	295
557	20230822	100600	225443050	4660	4670	4670	4660	297
558	20230822	100500	224056120	4660	4660	4660	4660	0
559	20230822	100400	224056120	4660	4660	4660	4660	0
560	20230822	100300	224056120	4660	4670	4670	4660	455
561	20230822	100200	221934685	4670	4670	4670	4670	0
562	20230822	100100	221934685	4670	4670	4670	4670	0
563	20230822	100000	221934685	4670	4670	4670	4670	4
564	20230822	095900	221916005	4670	4670	4670	4670	3
565	20230822	095800	221901995	4680	4680	4680	4680	0
566	20230822	095700	221901995	4680	4680	4680	4680	0
567	20230822	095600	221901995	4680	4680	4680	4680	0
568	20230822	095500	221901995	4680	4680	4680	4680	0
569	20230822	095400	221901995	4680	4680	4680	4680	0
570	20230822	095300	221901995	4680	4680	4680	4680	1
571	20230822	095200	221897315	4650	4680	4680	4650	3110
572	20230822	095100	207393395	4680	4680	4680	4680	0
573	20230822	095000	207393395	4680	4680	4680	4680	656
574	20230822	094900	204323315	4695	4695	4695	4695	0
575	20230822	094800	204323315	4695	4675	4695	4670	238
576	20230822	094700	203208665	4665	4665	4665	4665	0
577	20230822	094600	203208665	4665	4665	4665	4665	0
578	20230822	094500	203208665	4665	4665	4665	4665	80
579	20230822	094400	202835465	4665	4665	4670	4665	343
580	20230822	094300	201235295	4665	4675	4675	4665	1000
581	20230822	094200	196569125	4675	4675	4675	4675	401
582	20230822	094100	194694450	4680	4710	4710	4680	503
583	20230822	094000	192340380	4675	4710	4725	4675	1742
584	20230822	093900	184180845	4735	4735	4735	4735	1
585	20230822	093800	184176110	4740	4740	4755	4695	525
586	20230822	093700	181694755	4740	4700	4740	4700	428
587	20230822	093600	179683035	4695	4740	4740	4695	3108
588	20230822	093500	165068750	4705	4750	4750	4700	2893
589	20230822	093400	151450680	4755	4760	4830	4720	11403
590	20230822	093300	96922040	4705	4680	4775	4680	4201
591	20230822	093200	77079145	4675	4650	4675	4650	5527
592	20230822	093100	51261950	4660	4660	4660	4660	3
593	20230822	093000	51247970	4670	4630	4670	4630	50
594	20230822	092900	51015015	4600	4600	4600	4600	0
595	20230822	092800	51015015	4600	4600	4600	4600	0
596	20230822	092700	51015015	4600	4600	4600	4600	0
597	20230822	092600	51015015	4600	4600	4600	4600	0
598	20230822	092500	51015015	4600	4600	4600	4600	0
599	20230822	092400	51015015	4600	4630	4630	4600	812
600	20230822	092300	47279785	4610	4610	4610	4610	79
601	20230822	092200	46915595	4610	4620	4620	4610	367
602	20230822	092100	45222555	4630	4630	4630	4630	0
603	20230822	092000	45222555	4630	4630	4630	4630	0
604	20230822	091900	45222555	4630	4630	4630	4630	20
605	20230822	091800	45129955	4630	4635	4635	4630	401
606	20230822	091700	43273270	4635	4635	4635	4635	20
607	20230822	091600	43180570	4635	4640	4650	4635	192
608	20230822	091500	42288990	4640	4640	4640	4640	12
609	20230822	091400	42233310	4650	4650	4650	4650	0
610	20230822	091300	42233310	4650	4650	4650	4650	0
611	20230822	091200	42233310	4650	4650	4650	4650	21
612	20230822	091100	42135660	4650	4655	4655	4650	796
613	20230822	091000	38430435	4655	4660	4670	4655	2274
614	20230822	090900	27829640	4670	4670	4670	4670	601
615	20230822	090800	25022970	4670	4670	4670	4670	500
616	20230822	090700	22687970	4675	4670	4675	4670	501
617	20230822	090600	20348295	4675	4690	4690	4675	3233
618	20230822	090500	5206845	4700	4700	4700	4700	100
619	20230822	090400	4736845	4700	4700	4700	4700	100
620	20230822	090300	4266845	4710	4710	4710	4710	197
621	20230822	090200	3338975	4710	4710	4710	4710	0
622	20230822	090100	3338975	4710	4710	4710	4710	3
623	20230822	090000	3324845	4710	4685	4710	4685	709