KissMeData/079950/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193600	65422532	1329	1329	1329	1329	1365
3	20230822	193500	65422532	1329	1329	1329	1329	0
4	20230822	193400	65422532	1329	1329	1329	1329	0
5	20230822	193300	65422532	1329	1329	1329	1329	0
6	20230822	193200	65422532	1329	1329	1329	1329	0
7	20230822	193100	65422532	1329	1329	1329	1329	0
8	20230822	193000	65422532	1329	1329	1329	1329	0
9	20230822	192900	65422532	1329	1329	1329	1329	0
10	20230822	192800	65422532	1329	1329	1329	1329	0
11	20230822	192700	65422532	1329	1329	1329	1329	0
12	20230822	192600	65422532	1329	1329	1329	1329	0
13	20230822	192500	65422532	1329	1329	1329	1329	0
14	20230822	192400	65422532	1329	1329	1329	1329	0
15	20230822	192300	65422532	1329	1329	1329	1329	0
16	20230822	192200	65422532	1329	1329	1329	1329	0
17	20230822	192100	65422532	1329	1329	1329	1329	0
18	20230822	192000	65422532	1329	1329	1329	1329	0
19	20230822	191900	65422532	1329	1329	1329	1329	0
20	20230822	191800	65422532	1329	1329	1329	1329	0
21	20230822	191700	65422532	1329	1329	1329	1329	0
22	20230822	191600	65422532	1329	1329	1329	1329	0
23	20230822	191500	65422532	1329	1329	1329	1329	0
24	20230822	191400	65422532	1329	1329	1329	1329	0
25	20230822	191300	65422532	1329	1329	1329	1329	0
26	20230822	191200	65422532	1329	1329	1329	1329	0
27	20230822	191100	65422532	1329	1329	1329	1329	0
28	20230822	191000	65422532	1329	1329	1329	1329	0
29	20230822	190900	65422532	1329	1329	1329	1329	0
30	20230822	190800	65422532	1329	1329	1329	1329	0
31	20230822	190700	65422532	1329	1329	1329	1329	0
32	20230822	190600	65422532	1329	1329	1329	1329	1365
33	20230822	190500	65422532	1329	1329	1329	1329	0
34	20230822	190400	65422532	1329	1329	1329	1329	0
35	20230822	190300	65422532	1329	1329	1329	1329	0
36	20230822	190200	65422532	1329	1329	1329	1329	0
37	20230822	190100	65422532	1329	1329	1329	1329	0
38	20230822	190000	65422532	1329	1329	1329	1329	0
39	20230822	185900	65422532	1329	1329	1329	1329	0
40	20230822	185800	65422532	1329	1329	1329	1329	0
41	20230822	185700	65422532	1329	1329	1329	1329	0
42	20230822	185600	65422532	1329	1329	1329	1329	0
43	20230822	185500	65422532	1329	1329	1329	1329	0
44	20230822	185400	65422532	1329	1329	1329	1329	0
45	20230822	185300	65422532	1329	1329	1329	1329	0
46	20230822	185200	65422532	1329	1329	1329	1329	0
47	20230822	185100	65422532	1329	1329	1329	1329	0
48	20230822	185000	65422532	1329	1329	1329	1329	0
49	20230822	184900	65422532	1329	1329	1329	1329	0
50	20230822	184800	65422532	1329	1329	1329	1329	0
51	20230822	184700	65422532	1329	1329	1329	1329	0
52	20230822	184600	65422532	1329	1329	1329	1329	0
53	20230822	184500	65422532	1329	1329	1329	1329	0
54	20230822	184400	65422532	1329	1329	1329	1329	0
55	20230822	184300	65422532	1329	1329	1329	1329	0
56	20230822	184200	65422532	1329	1329	1329	1329	0
57	20230822	184100	65422532	1329	1329	1329	1329	0
58	20230822	184000	65422532	1329	1329	1329	1329	0
59	20230822	183900	65422532	1329	1329	1329	1329	0
60	20230822	183800	65422532	1329	1329	1329	1329	0
61	20230822	183700	65422532	1329	1329	1329	1329	0
62	20230822	183600	65422532	1329	1329	1329	1329	1365
63	20230822	183500	65422532	1329	1329	1329	1329	0
64	20230822	183400	65422532	1329	1329	1329	1329	0
65	20230822	183300	65422532	1329	1329	1329	1329	0
66	20230822	183200	65422532	1329	1329	1329	1329	0
67	20230822	183100	65422532	1329	1329	1329	1329	0
68	20230822	183000	65422532	1329	1329	1329	1329	0
69	20230822	182900	65422532	1329	1329	1329	1329	0
70	20230822	182800	65422532	1329	1329	1329	1329	0
71	20230822	182700	65422532	1329	1329	1329	1329	0
72	20230822	182600	65422532	1329	1329	1329	1329	0
73	20230822	182500	65422532	1329	1329	1329	1329	0
74	20230822	182400	65422532	1329	1329	1329	1329	0
75	20230822	182300	65422532	1329	1329	1329	1329	0
76	20230822	182200	65422532	1329	1329	1329	1329	0
77	20230822	182100	65422532	1329	1329	1329	1329	0
78	20230822	182000	65422532	1329	1329	1329	1329	0
79	20230822	181900	65422532	1329	1329	1329	1329	0
80	20230822	181800	65422532	1329	1329	1329	1329	0
81	20230822	181700	65422532	1329	1329	1329	1329	0
82	20230822	181600	65422532	1329	1329	1329	1329	0
83	20230822	181500	65422532	1329	1329	1329	1329	0
84	20230822	181400	65422532	1329	1329	1329	1329	0
85	20230822	181300	65422532	1329	1329	1329	1329	0
86	20230822	181200	65422532	1329	1329	1329	1329	0
87	20230822	181100	65422532	1329	1329	1329	1329	0
88	20230822	181000	65422532	1329	1329	1329	1329	0
89	20230822	180900	65422532	1329	1329	1329	1329	0
90	20230822	180800	65422532	1329	1329	1329	1329	0
91	20230822	180700	65422532	1329	1329	1329	1329	0
92	20230822	180600	65422532	1329	1329	1329	1329	1365
93	20230822	180500	65422532	1329	1329	1329	1329	0
94	20230822	180400	65422532	1329	1329	1329	1329	0
95	20230822	180300	65422532	1329	1329	1329	1329	0
96	20230822	180200	65422532	1329	1329	1329	1329	0
97	20230822	180100	65422532	1329	1329	1329	1329	0
98	20230822	180000	65422532	1329	1329	1329	1329	0
99	20230822	175900	65422532	1329	1329	1329	1329	0
100	20230822	175800	65422532	1329	1329	1329	1329	0
101	20230822	175700	65422532	1329	1329	1329	1329	0
102	20230822	175600	65422532	1329	1329	1329	1329	0
103	20230822	175500	65422532	1329	1329	1329	1329	0
104	20230822	175400	65422532	1329	1329	1329	1329	0
105	20230822	175300	65422532	1329	1329	1329	1329	0
106	20230822	175200	65422532	1329	1329	1329	1329	0
107	20230822	175100	65422532	1329	1329	1329	1329	0
108	20230822	175000	65422532	1329	1329	1329	1329	0
109	20230822	174900	65422532	1329	1329	1329	1329	0
110	20230822	174800	65422532	1329	1329	1329	1329	0
111	20230822	174700	65422532	1329	1329	1329	1329	0
112	20230822	174600	65422532	1329	1329	1329	1329	0
113	20230822	174500	65422532	1329	1329	1329	1329	0
114	20230822	174400	65422532	1329	1329	1329	1329	0
115	20230822	174300	65422532	1329	1329	1329	1329	0
116	20230822	174200	65422532	1329	1329	1329	1329	0
117	20230822	174100	65422532	1329	1329	1329	1329	0
118	20230822	174000	65422532	1329	1329	1329	1329	0
119	20230822	173900	65422532	1329	1329	1329	1329	0
120	20230822	173800	65422532	1329	1329	1329	1329	0
121	20230822	173700	65422532	1329	1329	1329	1329	0
122	20230822	173600	65422532	1329	1329	1329	1329	1365
123	20230822	173500	65422532	1329	1329	1329	1329	0
124	20230822	173400	65422532	1329	1329	1329	1329	0
125	20230822	173300	65422532	1329	1329	1329	1329	0
126	20230822	173200	65422532	1329	1329	1329	1329	0
127	20230822	173100	65422532	1329	1329	1329	1329	0
128	20230822	173000	65422532	1329	1329	1329	1329	0
129	20230822	172900	65422532	1329	1329	1329	1329	0
130	20230822	172800	65422532	1329	1329	1329	1329	0
131	20230822	172700	65422532	1329	1329	1329	1329	0
132	20230822	172600	65422532	1329	1329	1329	1329	0
133	20230822	172500	65422532	1329	1329	1329	1329	0
134	20230822	172400	65422532	1329	1329	1329	1329	0
135	20230822	172300	65422532	1329	1329	1329	1329	0
136	20230822	172200	65422532	1329	1329	1329	1329	0
137	20230822	172100	65422532	1329	1329	1329	1329	0
138	20230822	172000	65422532	1329	1329	1329	1329	0
139	20230822	171900	65422532	1329	1329	1329	1329	0
140	20230822	171800	65422532	1329	1329	1329	1329	0
141	20230822	171700	65422532	1329	1329	1329	1329	0
142	20230822	171600	65422532	1329	1329	1329	1329	0
143	20230822	171500	65422532	1329	1329	1329	1329	0
144	20230822	171400	65422532	1329	1329	1329	1329	0
145	20230822	171300	65422532	1329	1329	1329	1329	0
146	20230822	171200	65422532	1329	1329	1329	1329	0
147	20230822	171100	65422532	1329	1329	1329	1329	0
148	20230822	171000	65422532	1329	1329	1329	1329	0
149	20230822	170900	65422532	1329	1329	1329	1329	0
150	20230822	170800	65422532	1329	1329	1329	1329	0
151	20230822	170700	65422532	1329	1329	1329	1329	0
152	20230822	170600	65422532	1329	1329	1329	1329	1365
153	20230822	170500	65422532	1329	1329	1329	1329	0
154	20230822	170400	65422532	1329	1329	1329	1329	0
155	20230822	170300	65422532	1329	1329	1329	1329	0
156	20230822	170200	65422532	1329	1329	1329	1329	0
157	20230822	170100	65422532	1329	1329	1329	1329	0
158	20230822	170000	65422532	1329	1329	1329	1329	0
159	20230822	165900	65422532	1329	1329	1329	1329	0
160	20230822	165800	65422532	1329	1329	1329	1329	0
161	20230822	165700	65422532	1329	1329	1329	1329	0
162	20230822	165600	65422532	1329	1329	1329	1329	0
163	20230822	165500	65422532	1329	1329	1329	1329	0
164	20230822	165400	65422532	1329	1329	1329	1329	0
165	20230822	165300	65422532	1329	1329	1329	1329	0
166	20230822	165200	65422532	1329	1329	1329	1329	0
167	20230822	165100	65422532	1329	1329	1329	1329	0
168	20230822	165000	65422532	1329	1329	1329	1329	0
169	20230822	164900	65422532	1329	1329	1329	1329	0
170	20230822	164800	65422532	1329	1329	1329	1329	0
171	20230822	164700	65422532	1329	1329	1329	1329	0
172	20230822	164600	65422532	1329	1329	1329	1329	0
173	20230822	164500	65422532	1329	1329	1329	1329	0
174	20230822	164400	65422532	1329	1329	1329	1329	0
175	20230822	164300	65422532	1329	1329	1329	1329	0
176	20230822	164200	65422532	1329	1329	1329	1329	0
177	20230822	164100	65422532	1329	1329	1329	1329	0
178	20230822	164000	65422532	1329	1329	1329	1329	0
179	20230822	163900	65422532	1329	1329	1329	1329	0
180	20230822	163800	65422532	1329	1329	1329	1329	0
181	20230822	163700	65422532	1329	1329	1329	1329	0
182	20230822	163600	65422532	1329	1329	1329	1329	1365
183	20230822	163500	65422532	1329	1329	1329	1329	0
184	20230822	163400	65422532	1329	1329	1329	1329	0
185	20230822	163300	65422532	1329	1329	1329	1329	0
186	20230822	163200	65422532	1329	1329	1329	1329	0
187	20230822	163100	65422532	1329	1329	1329	1329	0
188	20230822	163000	65422532	1329	1329	1329	1329	0
189	20230822	162900	65422532	1329	1329	1329	1329	0
190	20230822	162800	65422532	1329	1329	1329	1329	0
191	20230822	162700	65422532	1329	1329	1329	1329	0
192	20230822	162600	65422532	1329	1329	1329	1329	0
193	20230822	162500	65422532	1329	1329	1329	1329	0
194	20230822	162400	65422532	1329	1329	1329	1329	0
195	20230822	162300	65422532	1329	1329	1329	1329	0
196	20230822	162200	65422532	1329	1329	1329	1329	0
197	20230822	162100	65422532	1329	1329	1329	1329	0
198	20230822	162000	65422532	1329	1329	1329	1329	0
199	20230822	161900	65422532	1329	1329	1329	1329	0
200	20230822	161800	65422532	1329	1329	1329	1329	0
201	20230822	161700	65422532	1329	1329	1329	1329	0
202	20230822	161600	65422532	1329	1329	1329	1329	0
203	20230822	161500	65422532	1329	1329	1329	1329	0
204	20230822	161400	65422532	1329	1329	1329	1329	0
205	20230822	161300	65422532	1329	1329	1329	1329	0
206	20230822	161200	65422532	1329	1329	1329	1329	0
207	20230822	161100	65422532	1329	1329	1329	1329	0
208	20230822	161000	65422532	1329	1329	1329	1329	0
209	20230822	160900	65422532	1329	1329	1329	1329	0
210	20230822	160800	65422532	1329	1329	1329	1329	0
211	20230822	160700	65422532	1329	1329	1329	1329	0
212	20230822	160600	65422532	1329	1329	1329	1329	1365
213	20230822	160500	65422532	1329	1329	1329	1329	0
214	20230822	160400	65422532	1329	1329	1329	1329	0
215	20230822	160300	65422532	1329	1329	1329	1329	0
216	20230822	160200	65422532	1329	1329	1329	1329	0
217	20230822	160100	65422532	1329	1329	1329	1329	0
218	20230822	160000	65422532	1329	1329	1329	1329	0
219	20230822	155900	65422532	1329	1329	1329	1329	0
220	20230822	155800	65422532	1329	1329	1329	1329	0
221	20230822	155700	65422532	1329	1329	1329	1329	0
222	20230822	155600	65422532	1329	1329	1329	1329	0
223	20230822	155500	65422532	1329	1329	1329	1329	0
224	20230822	155400	65422532	1329	1329	1329	1329	0
225	20230822	155300	65422532	1329	1329	1329	1329	0
226	20230822	155200	65422532	1329	1329	1329	1329	0
227	20230822	155100	65422532	1329	1329	1329	1329	0
228	20230822	155000	65422532	1329	1329	1329	1329	0
229	20230822	154900	65422532	1329	1329	1329	1329	0
230	20230822	154800	65422532	1329	1329	1329	1329	0
231	20230822	154700	65422532	1329	1329	1329	1329	0
232	20230822	154600	65422532	1329	1329	1329	1329	0
233	20230822	154500	65422532	1329	1329	1329	1329	0
234	20230822	154400	65422532	1329	1329	1329	1329	0
235	20230822	154300	65422532	1329	1329	1329	1329	0
236	20230822	154200	65422532	1329	1329	1329	1329	0
237	20230822	154100	65422532	1329	1329	1329	1329	0
238	20230822	154000	65422532	1329	1329	1329	1329	0
239	20230822	153900	65422532	1329	1329	1329	1329	0
240	20230822	153800	65422532	1329	1329	1329	1329	0
241	20230822	153700	65422532	1329	1329	1329	1329	0
242	20230822	153600	65422532	1329	1329	1329	1329	1365
243	20230822	153500	65422532	1329	1329	1329	1329	0
244	20230822	153400	65422532	1329	1329	1329	1329	0
245	20230822	153300	65422532	1329	1329	1329	1329	0
246	20230822	153200	65422532	1329	1329	1329	1329	0
247	20230822	153100	65422532	1329	1329	1329	1329	0
248	20230822	153000	65422532	1329	1329	1329	1329	1365
249	20230822	152900	63608447	1329	1329	1329	1329	0
250	20230822	152800	63608447	1329	1329	1329	1329	0
251	20230822	152700	63608447	1329	1329	1329	1329	0
252	20230822	152600	63608447	1329	1329	1329	1329	0
253	20230822	152500	63608447	1329	1329	1329	1329	0
254	20230822	152400	63608447	1329	1329	1329	1329	0
255	20230822	152300	63608447	1329	1329	1329	1329	0
256	20230822	152200	63608447	1329	1329	1329	1329	0
257	20230822	152100	63608447	1329	1329	1329	1329	0
258	20230822	152000	63608447	1329	1329	1329	1329	0
259	20230822	151900	63608447	1329	1329	1329	1328	244
260	20230822	151800	63284284	1329	1329	1329	1329	0
261	20230822	151700	63284284	1329	1329	1329	1329	3
262	20230822	151600	63280297	1328	1328	1328	1328	0
263	20230822	151500	63280297	1328	1332	1332	1328	100
264	20230822	151400	63147417	1333	1333	1333	1333	2
265	20230822	151300	63144751	1333	1333	1333	1333	0
266	20230822	151200	63144751	1333	1332	1333	1332	133
267	20230822	151100	62967593	1333	1333	1333	1333	70
268	20230822	151000	62874283	1333	1333	1333	1333	0
269	20230822	150900	62874283	1333	1333	1333	1333	0
270	20230822	150800	62874283	1333	1333	1333	1333	0
271	20230822	150700	62874283	1333	1333	1333	1333	0
272	20230822	150600	62874283	1333	1333	1333	1333	60
273	20230822	150500	62794303	1333	1333	1333	1333	50
274	20230822	150400	62727653	1333	1333	1333	1333	0
275	20230822	150300	62727653	1333	1333	1333	1333	1
276	20230822	150200	62726320	1328	1328	1328	1328	135
277	20230822	150100	62547040	1330	1330	1330	1330	0
278	20230822	150000	62547040	1330	1330	1330	1330	0
279	20230822	145900	62547040	1330	1330	1330	1330	0
280	20230822	145800	62547040	1330	1330	1330	1330	0
281	20230822	145700	62547040	1330	1329	1330	1329	1000
282	20230822	145600	61217878	1329	1329	1329	1329	0
283	20230822	145500	61217878	1329	1329	1329	1329	0
284	20230822	145400	61217878	1329	1329	1329	1329	0
285	20230822	145300	61217878	1329	1329	1329	1329	0
286	20230822	145200	61217878	1329	1329	1329	1329	0
287	20230822	145100	61217878	1329	1329	1329	1329	0
288	20230822	145000	61217878	1329	1329	1329	1329	1
289	20230822	144900	61216549	1328	1328	1328	1328	0
290	20230822	144800	61216549	1328	1328	1328	1328	0
291	20230822	144700	61216549	1328	1328	1328	1328	997
292	20230822	144600	59892533	1329	1329	1329	1329	1
293	20230822	144500	59891204	1328	1328	1328	1328	0
294	20230822	144400	59891204	1328	1328	1328	1328	56
295	20230822	144300	59816836	1330	1330	1330	1330	10
296	20230822	144200	59803536	1330	1330	1330	1330	59
297	20230822	144100	59725066	1326	1326	1326	1326	16
298	20230822	144000	59703850	1330	1330	1330	1330	300
299	20230822	143900	59304850	1327	1327	1327	1327	24
300	20230822	143800	59273002	1327	1327	1327	1327	0
301	20230822	143700	59273002	1327	1327	1327	1327	0
302	20230822	143600	59273002	1327	1327	1327	1327	0
303	20230822	143500	59273002	1327	1327	1327	1327	0
304	20230822	143400	59273002	1327	1327	1327	1327	0
305	20230822	143300	59273002	1327	1327	1327	1327	0
306	20230822	143200	59273002	1327	1330	1330	1327	89
307	20230822	143100	59154896	1328	1330	1330	1328	5
308	20230822	143000	59148253	1329	1326	1330	1326	179
309	20230822	142900	58910809	1329	1329	1329	1329	0
310	20230822	142800	58910809	1329	1329	1329	1329	62
311	20230822	142700	58828411	1327	1327	1327	1327	0
312	20230822	142600	58828411	1327	1327	1327	1327	0
313	20230822	142500	58828411	1327	1327	1327	1327	0
314	20230822	142400	58828411	1327	1327	1327	1327	1
315	20230822	142300	58827084	1329	1328	1329	1328	2
316	20230822	142200	58824427	1330	1330	1330	1329	9
317	20230822	142100	58812459	1329	1329	1330	1329	20
318	20230822	142000	58785864	1330	1329	1330	1329	5
319	20230822	141900	58779217	1330	1327	1330	1327	101
320	20230822	141800	58645049	1325	1325	1325	1325	0
321	20230822	141700	58645049	1325	1327	1327	1325	2
322	20230822	141600	58642397	1328	1328	1328	1328	1
323	20230822	141500	58641069	1328	1328	1328	1328	0
324	20230822	141400	58641069	1328	1328	1328	1328	500
325	20230822	141300	57977069	1328	1328	1328	1328	0
326	20230822	141200	57977069	1328	1328	1328	1328	100
327	20230822	141100	57844269	1328	1328	1328	1328	0
328	20230822	141000	57844269	1328	1328	1328	1328	0
329	20230822	140900	57844269	1328	1328	1328	1328	0
330	20230822	140800	57844269	1328	1328	1328	1328	0
331	20230822	140700	57844269	1328	1328	1328	1328	13
332	20230822	140600	57827005	1328	1328	1328	1328	0
333	20230822	140500	57827005	1328	1328	1328	1328	0
334	20230822	140400	57827005	1328	1328	1328	1328	0
335	20230822	140300	57827005	1328	1328	1328	1328	10
336	20230822	140200	57813725	1329	1329	1329	1329	0
337	20230822	140100	57813725	1329	1329	1329	1329	0
338	20230822	140000	57813725	1329	1329	1329	1329	0
339	20230822	135900	57813725	1329	1329	1329	1329	0
340	20230822	135800	57813725	1329	1329	1329	1329	62
341	20230822	135700	57731327	1325	1325	1325	1325	0
342	20230822	135600	57731327	1325	1325	1325	1325	161
343	20230822	135500	57518002	1325	1325	1325	1325	0
344	20230822	135400	57518002	1325	1325	1325	1325	0
345	20230822	135300	57518002	1325	1325	1325	1325	0
346	20230822	135200	57518002	1325	1325	1325	1325	0
347	20230822	135100	57518002	1325	1325	1325	1325	0
348	20230822	135000	57518002	1325	1325	1325	1325	0
349	20230822	134900	57518002	1325	1325	1325	1325	0
350	20230822	134800	57518002	1325	1325	1325	1325	0
351	20230822	134700	57518002	1325	1325	1325	1325	0
352	20230822	134600	57518002	1325	1325	1325	1325	0
353	20230822	134500	57518002	1325	1325	1325	1325	0
354	20230822	134400	57518002	1325	1325	1325	1325	0
355	20230822	134300	57518002	1325	1325	1325	1325	77
356	20230822	134200	57415977	1328	1328	1328	1328	200
357	20230822	134100	57150377	1328	1328	1328	1328	675
358	20230822	134000	56253977	1327	1327	1327	1327	0
359	20230822	133900	56253977	1327	1327	1327	1327	0
360	20230822	133800	56253977	1327	1327	1327	1327	0
361	20230822	133700	56253977	1327	1327	1327	1327	0
362	20230822	133600	56253977	1327	1327	1327	1327	0
363	20230822	133500	56253977	1327	1325	1327	1325	101
364	20230822	133400	56119992	1328	1328	1328	1328	0
365	20230822	133300	56119992	1328	1328	1328	1328	20
366	20230822	133200	56093432	1327	1327	1327	1327	0
367	20230822	133100	56093432	1327	1327	1327	1327	1
368	20230822	133000	56092105	1325	1325	1325	1325	0
369	20230822	132900	56092105	1325	1325	1327	1325	65
370	20230822	132800	56005856	1325	1325	1325	1325	15
371	20230822	132700	55985981	1325	1325	1325	1325	14
372	20230822	132600	55967431	1325	1325	1325	1325	397
373	20230822	132500	55441406	1323	1323	1323	1323	0
374	20230822	132400	55441406	1323	1325	1325	1323	2636
375	20230822	132300	51948930	1328	1328	1328	1328	0
376	20230822	132200	51948930	1328	1328	1328	1328	0
377	20230822	132100	51948930	1328	1328	1328	1328	0
378	20230822	132000	51948930	1328	1328	1328	1328	0
379	20230822	131900	51948930	1328	1326	1328	1326	1030
380	20230822	131800	50583148	1329	1329	1329	1329	0
381	20230822	131700	50583148	1329	1329	1329	1329	0
382	20230822	131600	50583148	1329	1329	1329	1329	0
383	20230822	131500	50583148	1329	1329	1329	1329	0
384	20230822	131400	50583148	1329	1329	1329	1329	0
385	20230822	131300	50583148	1329	1326	1329	1326	2
386	20230822	131200	50580493	1329	1329	1329	1329	0
387	20230822	131100	50580493	1329	1329	1329	1329	0
388	20230822	131000	50580493	1329	1329	1329	1329	0
389	20230822	130900	50580493	1329	1329	1329	1329	0
390	20230822	130800	50580493	1329	1329	1329	1329	13
391	20230822	130700	50563216	1329	1329	1329	1329	0
392	20230822	130600	50563216	1329	1329	1329	1329	2
393	20230822	130500	50560558	1329	1329	1329	1329	0
394	20230822	130400	50560558	1329	1329	1329	1329	700
395	20230822	130300	49630258	1326	1326	1326	1326	0
396	20230822	130200	49630258	1326	1326	1326	1326	10
397	20230822	130100	49616998	1327	1326	1327	1326	100
398	20230822	130000	49484318	1329	1329	1329	1329	0
399	20230822	125900	49484318	1329	1329	1329	1329	0
400	20230822	125800	49484318	1329	1329	1329	1329	0
401	20230822	125700	49484318	1329	1329	1329	1329	0
402	20230822	125600	49484318	1329	1329	1329	1329	0
403	20230822	125500	49484318	1329	1329	1329	1329	0
404	20230822	125400	49484318	1329	1329	1329	1329	0
405	20230822	125300	49484318	1329	1329	1329	1329	0
406	20230822	125200	49484318	1329	1329	1329	1329	0
407	20230822	125100	49484318	1329	1329	1329	1329	0
408	20230822	125000	49484318	1329	1329	1329	1329	0
409	20230822	124900	49484318	1329	1329	1329	1329	0
410	20230822	124800	49484318	1329	1329	1329	1329	1
411	20230822	124700	49482989	1329	1329	1329	1329	0
412	20230822	124600	49482989	1329	1330	1330	1329	2
413	20230822	124500	49480330	1326	1326	1326	1326	0
414	20230822	124400	49480330	1326	1327	1327	1326	686
415	20230822	124300	48570315	1330	1330	1330	1330	0
416	20230822	124200	48570315	1330	1330	1330	1330	0
417	20230822	124100	48570315	1330	1330	1330	1330	0
418	20230822	124000	48570315	1330	1329	1330	1329	43
419	20230822	123900	48513128	1330	1330	1330	1329	20
420	20230822	123800	48486530	1331	1330	1331	1330	39
421	20230822	123700	48434651	1330	1330	1330	1330	16
422	20230822	123600	48413371	1328	1332	1332	1328	107
423	20230822	123500	48271253	1329	1329	1329	1329	0
424	20230822	123400	48271253	1329	1329	1329	1329	0
425	20230822	123300	48271253	1329	1329	1329	1329	9
426	20230822	123200	48259292	1329	1329	1329	1329	1
427	20230822	123100	48257963	1332	1332	1332	1332	0
428	20230822	123000	48257963	1332	1332	1332	1332	0
429	20230822	122900	48257963	1332	1332	1332	1332	0
430	20230822	122800	48257963	1332	1332	1332	1332	0
431	20230822	122700	48257963	1332	1332	1332	1332	0
432	20230822	122600	48257963	1332	1332	1332	1332	0
433	20230822	122500	48257963	1332	1332	1332	1332	0
434	20230822	122400	48257963	1332	1332	1332	1332	1
435	20230822	122300	48256631	1331	1331	1331	1331	0
436	20230822	122200	48256631	1331	1331	1331	1331	0
437	20230822	122100	48256631	1331	1331	1331	1331	0
438	20230822	122000	48256631	1331	1332	1332	1330	70
439	20230822	121900	48163517	1333	1330	1333	1330	143
440	20230822	121800	47973318	1331	1331	1331	1331	0
441	20230822	121700	47973318	1331	1331	1331	1331	0
442	20230822	121600	47973318	1331	1331	1331	1331	0
443	20230822	121500	47973318	1331	1331	1331	1331	0
444	20230822	121400	47973318	1331	1331	1331	1331	0
445	20230822	121300	47973318	1331	1331	1331	1331	0
446	20230822	121200	47973318	1331	1331	1331	1331	1
447	20230822	121100	47971987	1332	1332	1332	1332	21
448	20230822	121000	47944015	1328	1328	1328	1328	0
449	20230822	120900	47944015	1328	1328	1328	1328	0
450	20230822	120800	47944015	1328	1328	1328	1328	0
451	20230822	120700	47944015	1328	1328	1328	1328	100
452	20230822	120600	47811215	1332	1332	1332	1332	0
453	20230822	120500	47811215	1332	1332	1332	1332	0
454	20230822	120400	47811215	1332	1332	1332	1332	0
455	20230822	120300	47811215	1332	1332	1332	1332	0
456	20230822	120200	47811215	1332	1332	1332	1332	0
457	20230822	120100	47811215	1332	1332	1332	1332	0
458	20230822	120000	47811215	1332	1332	1332	1332	0
459	20230822	115900	47811215	1332	1332	1332	1332	1
460	20230822	115800	47809883	1329	1329	1329	1329	50
461	20230822	115700	47743433	1332	1332	1332	1332	1000
462	20230822	115600	46411433	1332	1332	1332	1332	0
463	20230822	115500	46411433	1332	1332	1332	1332	0
464	20230822	115400	46411433	1332	1332	1332	1332	1000
465	20230822	115300	45079433	1332	1332	1332	1332	0
466	20230822	115200	45079433	1332	1332	1332	1332	0
467	20230822	115100	45079433	1332	1332	1332	1332	0
468	20230822	115000	45079433	1332	1332	1332	1332	1014
469	20230822	114900	43728785	1333	1333	1333	1333	0
470	20230822	114800	43728785	1333	1333	1333	1333	0
471	20230822	114700	43728785	1333	1333	1333	1333	0
472	20230822	114600	43728785	1333	1333	1333	1333	0
473	20230822	114500	43728785	1333	1333	1333	1333	0
474	20230822	114400	43728785	1333	1333	1333	1333	0
475	20230822	114300	43728785	1333	1334	1334	1328	258
476	20230822	114200	43385555	1334	1334	1334	1334	11
477	20230822	114100	43370881	1334	1333	1334	1333	52
478	20230822	114000	43301515	1332	1331	1332	1331	69
479	20230822	113900	43209609	1327	1330	1332	1327	725
480	20230822	113800	42245463	1329	1329	1330	1329	45
481	20230822	113700	42185619	1328	1326	1330	1326	147
482	20230822	113600	41990647	1326	1326	1326	1326	0
483	20230822	113500	41990647	1326	1326	1326	1326	0
484	20230822	113400	41990647	1326	1326	1326	1326	0
485	20230822	113300	41990647	1326	1326	1326	1326	193
486	20230822	113200	41734729	1326	1326	1326	1326	0
487	20230822	113100	41734729	1326	1326	1326	1326	0
488	20230822	113000	41734729	1326	1326	1326	1326	177
489	20230822	112900	41500027	1326	1326	1326	1326	0
490	20230822	112800	41500027	1326	1326	1326	1326	0
491	20230822	112700	41500027	1326	1326	1326	1326	0
492	20230822	112600	41500027	1326	1326	1326	1326	0
493	20230822	112500	41500027	1326	1326	1326	1326	0
494	20230822	112400	41500027	1326	1326	1326	1326	0
495	20230822	112300	41500027	1326	1326	1326	1326	0
496	20230822	112200	41500027	1326	1326	1326	1326	0
497	20230822	112100	41500027	1326	1326	1326	1326	2
498	20230822	112000	41497375	1326	1326	1326	1326	0
499	20230822	111900	41497375	1326	1326	1326	1326	0
500	20230822	111800	41497375	1326	1326	1326	1326	0
501	20230822	111700	41497375	1326	1326	1326	1326	0
502	20230822	111600	41497375	1326	1326	1326	1326	0
503	20230822	111500	41497375	1326	1326	1326	1326	0
504	20230822	111400	41497375	1326	1326	1326	1326	0
505	20230822	111300	41497375	1326	1326	1326	1326	0
506	20230822	111200	41497375	1326	1326	1326	1326	0
507	20230822	111100	41497375	1326	1326	1326	1326	1
508	20230822	111000	41496049	1326	1326	1326	1326	0
509	20230822	110900	41496049	1326	1326	1326	1326	0
510	20230822	110800	41496049	1326	1326	1326	1326	50
511	20230822	110700	41429749	1326	1326	1326	1326	0
512	20230822	110600	41429749	1326	1326	1326	1326	0
513	20230822	110500	41429749	1326	1326	1326	1326	0
514	20230822	110400	41429749	1326	1326	1326	1326	7
515	20230822	110300	41420467	1326	1323	1326	1323	324
516	20230822	110200	40991690	1322	1321	1322	1316	292
517	20230822	110100	40607058	1321	1321	1321	1316	3164
518	20230822	110000	36440479	1321	1321	1321	1321	0
519	20230822	105900	36440479	1321	1321	1321	1321	0
520	20230822	105800	36440479	1321	1321	1321	1321	1
521	20230822	105700	36439158	1317	1317	1317	1317	0
522	20230822	105600	36439158	1317	1317	1317	1317	221
523	20230822	105500	36148101	1317	1321	1321	1317	202
524	20230822	105400	35881755	1322	1322	1322	1321	7
525	20230822	105300	35872503	1321	1322	1322	1319	74
526	20230822	105200	35774869	1323	1322	1323	1322	3
527	20230822	105100	35770901	1322	1322	1323	1319	106
528	20230822	105000	35630862	1323	1322	1323	1322	15
529	20230822	104900	35611022	1323	1320	1324	1320	179
530	20230822	104800	35374628	1320	1320	1320	1320	0
531	20230822	104700	35374628	1320	1324	1324	1320	4
532	20230822	104600	35369344	1325	1325	1325	1325	33
533	20230822	104500	35325619	1325	1324	1325	1320	10
534	20230822	104400	35312391	1320	1326	1326	1320	8
535	20230822	104300	35301812	1326	1325	1326	1325	10
536	20230822	104200	35288560	1325	1325	1325	1325	0
537	20230822	104100	35288560	1325	1325	1325	1325	0
538	20230822	104000	35288560	1325	1325	1325	1325	0
539	20230822	103900	35288560	1325	1325	1325	1325	0
540	20230822	103800	35288560	1325	1325	1325	1325	0
541	20230822	103700	35288560	1325	1325	1325	1325	0
542	20230822	103600	35288560	1325	1325	1325	1325	1
543	20230822	103500	35287235	1325	1325	1325	1325	0
544	20230822	103400	35287235	1325	1325	1325	1325	1
545	20230822	103300	35285910	1325	1325	1325	1325	0
546	20230822	103200	35285910	1325	1325	1325	1325	0
547	20230822	103100	35285910	1325	1325	1325	1325	0
548	20230822	103000	35285910	1325	1325	1325	1325	0
549	20230822	102900	35285910	1325	1325	1325	1325	0
550	20230822	102800	35285910	1325	1325	1325	1325	0
551	20230822	102700	35285910	1325	1325	1325	1325	1
552	20230822	102600	35284585	1325	1325	1325	1325	0
553	20230822	102500	35284585	1325	1325	1326	1325	25
554	20230822	102400	35251456	1319	1319	1319	1319	70
555	20230822	102300	35159126	1322	1322	1322	1322	0
556	20230822	102200	35159126	1322	1322	1322	1322	0
557	20230822	102100	35159126	1322	1322	1322	1322	0
558	20230822	102000	35159126	1322	1320	1322	1320	621
559	20230822	101900	34339280	1319	1319	1319	1319	0
560	20230822	101800	34339280	1319	1319	1319	1319	0
561	20230822	101700	34339280	1319	1319	1319	1319	0
562	20230822	101600	34339280	1319	1319	1319	1319	0
563	20230822	101500	34339280	1319	1319	1319	1319	139
564	20230822	101400	34155939	1317	1317	1317	1317	0
565	20230822	101300	34155939	1317	1317	1317	1317	0
566	20230822	101200	34155939	1317	1317	1317	1317	0
567	20230822	101100	34155939	1317	1317	1317	1317	0
568	20230822	101000	34155939	1317	1317	1317	1317	259
569	20230822	100900	33814836	1317	1317	1317	1317	0
570	20230822	100800	33814836	1317	1317	1317	1317	0
571	20230822	100700	33814836	1317	1317	1317	1317	193
572	20230822	100600	33560655	1317	1317	1317	1317	0
573	20230822	100500	33560655	1317	1317	1317	1317	0
574	20230822	100400	33560655	1317	1317	1317	1317	0
575	20230822	100300	33560655	1317	1317	1317	1317	0
576	20230822	100200	33560655	1317	1317	1317	1317	0
577	20230822	100100	33560655	1317	1319	1319	1317	42
578	20230822	100000	33505313	1319	1319	1319	1319	0
579	20230822	095900	33505313	1319	1319	1319	1319	0
580	20230822	095800	33505313	1319	1319	1319	1319	0
581	20230822	095700	33505313	1319	1320	1320	1319	85
582	20230822	095600	33393118	1320	1320	1320	1319	22
583	20230822	095500	33364079	1320	1320	1320	1320	0
584	20230822	095400	33364079	1320	1320	1320	1320	0
585	20230822	095300	33364079	1320	1320	1320	1320	2
586	20230822	095200	33361439	1317	1317	1317	1317	0
587	20230822	095100	33361439	1317	1319	1319	1317	1010
588	20230822	095000	32030705	1319	1319	1319	1319	0
589	20230822	094900	32030705	1319	1319	1319	1319	0
590	20230822	094800	32030705	1319	1319	1319	1319	0
591	20230822	094700	32030705	1319	1319	1319	1319	158
592	20230822	094600	31822303	1320	1320	1320	1320	0
593	20230822	094500	31822303	1320	1320	1320	1320	1
594	20230822	094400	31820983	1321	1321	1321	1321	0
595	20230822	094300	31820983	1321	1321	1321	1321	5
596	20230822	094200	31814378	1321	1318	1321	1317	256
597	20230822	094100	31477213	1317	1322	1322	1317	117
598	20230822	094000	31323035	1322	1323	1323	1322	801
599	20230822	093900	30263613	1318	1331	1331	1317	2435
600	20230822	093800	27053414	1329	1322	1333	1322	2157
601	20230822	093700	24189178	1322	1322	1322	1322	1
602	20230822	093600	24187856	1322	1322	1322	1322	0
603	20230822	093500	24187856	1322	1322	1322	1322	0
604	20230822	093400	24187856	1322	1322	1322	1322	0
605	20230822	093300	24187856	1322	1322	1322	1322	5
606	20230822	093200	24181246	1323	1323	1323	1323	0
607	20230822	093100	24181246	1323	1323	1323	1318	318
608	20230822	093000	23760617	1323	1323	1323	1323	0
609	20230822	092900	23760617	1323	1323	1323	1323	0
610	20230822	092800	23760617	1323	1323	1323	1323	0
611	20230822	092700	23760617	1323	1323	1323	1323	0
612	20230822	092600	23760617	1323	1323	1323	1323	9
613	20230822	092500	23748710	1323	1329	1329	1323	16
614	20230822	092400	23727452	1334	1320	1334	1320	1000
615	20230822	092300	22399931	1320	1320	1320	1320	1000
616	20230822	092200	21079931	1316	1318	1318	1316	1475
617	20230822	092100	19137127	1317	1317	1317	1317	14
618	20230822	092000	19118689	1320	1318	1320	1318	22
619	20230822	091900	19089691	1318	1318	1318	1318	1
620	20230822	091800	19088373	1318	1318	1318	1317	12
621	20230822	091700	19072567	1319	1316	1319	1316	2036
622	20230822	091600	16389635	1316	1315	1316	1315	220
623	20230822	091500	16100129	1315	1315	1315	1315	1
624	20230822	091400	16098814	1312	1319	1319	1312	3114
625	20230822	091300	11994237	1319	1319	1319	1319	114
626	20230822	091200	11843871	1319	1322	1322	1319	938
627	20230822	091100	10605380	1325	1321	1325	1321	280
628	20230822	091000	10235167	1322	1322	1322	1322	108
629	20230822	090900	10092391	1321	1321	1321	1321	0
630	20230822	090800	10092391	1321	1321	1321	1321	55
631	20230822	090700	10019736	1320	1323	1324	1320	839
632	20230822	090600	8911578	1325	1325	1325	1325	0
633	20230822	090500	8911578	1325	1325	1326	1321	233
634	20230822	090400	8603155	1335	1321	1335	1321	279
635	20230822	090300	8233896	1321	1344	1344	1318	2457
636	20230822	090200	4942509	1353	1353	1353	1352	360
637	20230822	090100	4455644	1353	1360	1360	1343	2943
638	20230822	090000	477125	1375	1375	1375	1375	347