KissMeData/119650/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195400	421199408	1856	1856	1856	1856	1450
3	20230822	195300	421199408	1856	1856	1856	1856	0
4	20230822	195200	421199408	1856	1856	1856	1856	0
5	20230822	195100	421199408	1856	1856	1856	1856	0
6	20230822	195000	421199408	1856	1856	1856	1856	0
7	20230822	194900	421199408	1856	1856	1856	1856	0
8	20230822	194800	421199408	1856	1856	1856	1856	0
9	20230822	194700	421199408	1856	1856	1856	1856	0
10	20230822	194600	421199408	1856	1856	1856	1856	0
11	20230822	194500	421199408	1856	1856	1856	1856	0
12	20230822	194400	421199408	1856	1856	1856	1856	0
13	20230822	194300	421199408	1856	1856	1856	1856	0
14	20230822	194200	421199408	1856	1856	1856	1856	0
15	20230822	194100	421199408	1856	1856	1856	1856	0
16	20230822	194000	421199408	1856	1856	1856	1856	0
17	20230822	193900	421199408	1856	1856	1856	1856	0
18	20230822	193800	421199408	1856	1856	1856	1856	0
19	20230822	193700	421199408	1856	1856	1856	1856	0
20	20230822	193600	421199408	1856	1856	1856	1856	0
21	20230822	193500	421199408	1856	1856	1856	1856	0
22	20230822	193400	421199408	1856	1856	1856	1856	0
23	20230822	193300	421199408	1856	1856	1856	1856	0
24	20230822	193200	421199408	1856	1856	1856	1856	0
25	20230822	193100	421199408	1856	1856	1856	1856	0
26	20230822	193000	421199408	1856	1856	1856	1856	0
27	20230822	192900	421199408	1856	1856	1856	1856	0
28	20230822	192800	421199408	1856	1856	1856	1856	0
29	20230822	192700	421199408	1856	1856	1856	1856	0
30	20230822	192600	421199408	1856	1856	1856	1856	0
31	20230822	192500	421199408	1856	1856	1856	1856	0
32	20230822	192400	421199408	1856	1856	1856	1856	1450
33	20230822	192300	421199408	1856	1856	1856	1856	0
34	20230822	192200	421199408	1856	1856	1856	1856	0
35	20230822	192100	421199408	1856	1856	1856	1856	0
36	20230822	192000	421199408	1856	1856	1856	1856	0
37	20230822	191900	421199408	1856	1856	1856	1856	0
38	20230822	191800	421199408	1856	1856	1856	1856	0
39	20230822	191700	421199408	1856	1856	1856	1856	0
40	20230822	191600	421199408	1856	1856	1856	1856	0
41	20230822	191500	421199408	1856	1856	1856	1856	0
42	20230822	191400	421199408	1856	1856	1856	1856	0
43	20230822	191300	421199408	1856	1856	1856	1856	0
44	20230822	191200	421199408	1856	1856	1856	1856	0
45	20230822	191100	421199408	1856	1856	1856	1856	0
46	20230822	191000	421199408	1856	1856	1856	1856	0
47	20230822	190900	421199408	1856	1856	1856	1856	0
48	20230822	190800	421199408	1856	1856	1856	1856	0
49	20230822	190700	421199408	1856	1856	1856	1856	0
50	20230822	190600	421199408	1856	1856	1856	1856	0
51	20230822	190500	421199408	1856	1856	1856	1856	0
52	20230822	190400	421199408	1856	1856	1856	1856	0
53	20230822	190300	421199408	1856	1856	1856	1856	0
54	20230822	190200	421199408	1856	1856	1856	1856	0
55	20230822	190100	421199408	1856	1856	1856	1856	0
56	20230822	190000	421199408	1856	1856	1856	1856	0
57	20230822	185900	421199408	1856	1856	1856	1856	0
58	20230822	185800	421199408	1856	1856	1856	1856	0
59	20230822	185700	421199408	1856	1856	1856	1856	0
60	20230822	185600	421199408	1856	1856	1856	1856	0
61	20230822	185500	421199408	1856	1856	1856	1856	0
62	20230822	185400	421199408	1856	1856	1856	1856	1450
63	20230822	185300	421199408	1856	1856	1856	1856	0
64	20230822	185200	421199408	1856	1856	1856	1856	0
65	20230822	185100	421199408	1856	1856	1856	1856	0
66	20230822	185000	421199408	1856	1856	1856	1856	0
67	20230822	184900	421199408	1856	1856	1856	1856	0
68	20230822	184800	421199408	1856	1856	1856	1856	0
69	20230822	184700	421199408	1856	1856	1856	1856	0
70	20230822	184600	421199408	1856	1856	1856	1856	0
71	20230822	184500	421199408	1856	1856	1856	1856	0
72	20230822	184400	421199408	1856	1856	1856	1856	0
73	20230822	184300	421199408	1856	1856	1856	1856	0
74	20230822	184200	421199408	1856	1856	1856	1856	0
75	20230822	184100	421199408	1856	1856	1856	1856	0
76	20230822	184000	421199408	1856	1856	1856	1856	0
77	20230822	183900	421199408	1856	1856	1856	1856	0
78	20230822	183800	421199408	1856	1856	1856	1856	0
79	20230822	183700	421199408	1856	1856	1856	1856	0
80	20230822	183600	421199408	1856	1856	1856	1856	0
81	20230822	183500	421199408	1856	1856	1856	1856	0
82	20230822	183400	421199408	1856	1856	1856	1856	0
83	20230822	183300	421199408	1856	1856	1856	1856	0
84	20230822	183200	421199408	1856	1856	1856	1856	0
85	20230822	183100	421199408	1856	1856	1856	1856	0
86	20230822	183000	421199408	1856	1856	1856	1856	0
87	20230822	182900	421199408	1856	1856	1856	1856	0
88	20230822	182800	421199408	1856	1856	1856	1856	0
89	20230822	182700	421199408	1856	1856	1856	1856	0
90	20230822	182600	421199408	1856	1856	1856	1856	0
91	20230822	182500	421199408	1856	1856	1856	1856	0
92	20230822	182400	421199408	1856	1856	1856	1856	1450
93	20230822	182300	421199408	1856	1856	1856	1856	0
94	20230822	182200	421199408	1856	1856	1856	1856	0
95	20230822	182100	421199408	1856	1856	1856	1856	0
96	20230822	182000	421199408	1856	1856	1856	1856	0
97	20230822	181900	421199408	1856	1856	1856	1856	0
98	20230822	181800	421199408	1856	1856	1856	1856	0
99	20230822	181700	421199408	1856	1856	1856	1856	0
100	20230822	181600	421199408	1856	1856	1856	1856	0
101	20230822	181500	421199408	1856	1856	1856	1856	0
102	20230822	181400	421199408	1856	1856	1856	1856	0
103	20230822	181300	421199408	1856	1856	1856	1856	0
104	20230822	181200	421199408	1856	1856	1856	1856	0
105	20230822	181100	421199408	1856	1856	1856	1856	0
106	20230822	181000	421199408	1856	1856	1856	1856	0
107	20230822	180900	421199408	1856	1856	1856	1856	0
108	20230822	180800	421199408	1856	1856	1856	1856	0
109	20230822	180700	421199408	1856	1856	1856	1856	0
110	20230822	180600	421199408	1856	1856	1856	1856	0
111	20230822	180500	421199408	1856	1856	1856	1856	0
112	20230822	180400	421199408	1856	1856	1856	1856	0
113	20230822	180300	421199408	1856	1856	1856	1856	0
114	20230822	180200	421199408	1856	1856	1856	1856	0
115	20230822	180100	421199408	1856	1856	1856	1856	0
116	20230822	180000	421199408	1856	1856	1856	1856	0
117	20230822	175900	421199408	1856	1856	1856	1856	0
118	20230822	175800	421199408	1856	1856	1856	1856	0
119	20230822	175700	421199408	1856	1856	1856	1856	0
120	20230822	175600	421199408	1856	1856	1856	1856	0
121	20230822	175500	421199408	1856	1856	1856	1856	0
122	20230822	175400	421199408	1856	1856	1856	1856	1450
123	20230822	175300	421199408	1856	1856	1856	1856	0
124	20230822	175200	421199408	1856	1856	1856	1856	0
125	20230822	175100	421199408	1856	1856	1856	1856	0
126	20230822	175000	421199408	1856	1856	1856	1856	0
127	20230822	174900	421199408	1856	1856	1856	1856	0
128	20230822	174800	421199408	1856	1856	1856	1856	0
129	20230822	174700	421199408	1856	1856	1856	1856	0
130	20230822	174600	421199408	1856	1856	1856	1856	0
131	20230822	174500	421199408	1856	1856	1856	1856	0
132	20230822	174400	421199408	1856	1856	1856	1856	0
133	20230822	174300	421199408	1856	1856	1856	1856	0
134	20230822	174200	421199408	1856	1856	1856	1856	0
135	20230822	174100	421199408	1856	1856	1856	1856	0
136	20230822	174000	421199408	1856	1856	1856	1856	0
137	20230822	173900	421199408	1856	1856	1856	1856	0
138	20230822	173800	421199408	1856	1856	1856	1856	0
139	20230822	173700	421199408	1856	1856	1856	1856	0
140	20230822	173600	421199408	1856	1856	1856	1856	0
141	20230822	173500	421199408	1856	1856	1856	1856	0
142	20230822	173400	421199408	1856	1856	1856	1856	0
143	20230822	173300	421199408	1856	1856	1856	1856	0
144	20230822	173200	421199408	1856	1856	1856	1856	0
145	20230822	173100	421199408	1856	1856	1856	1856	0
146	20230822	173000	421199408	1856	1856	1856	1856	0
147	20230822	172900	421199408	1856	1856	1856	1856	0
148	20230822	172800	421199408	1856	1856	1856	1856	0
149	20230822	172700	421199408	1856	1856	1856	1856	0
150	20230822	172600	421199408	1856	1856	1856	1856	0
151	20230822	172500	421199408	1856	1856	1856	1856	0
152	20230822	172400	421199408	1856	1856	1856	1856	1450
153	20230822	172300	421199408	1856	1856	1856	1856	0
154	20230822	172200	421199408	1856	1856	1856	1856	0
155	20230822	172100	421199408	1856	1856	1856	1856	0
156	20230822	172000	421199408	1856	1856	1856	1856	0
157	20230822	171900	421199408	1856	1856	1856	1856	0
158	20230822	171800	421199408	1856	1856	1856	1856	0
159	20230822	171700	421199408	1856	1856	1856	1856	0
160	20230822	171600	421199408	1856	1856	1856	1856	0
161	20230822	171500	421199408	1856	1856	1856	1856	0
162	20230822	171400	421199408	1856	1856	1856	1856	0
163	20230822	171300	421199408	1856	1856	1856	1856	0
164	20230822	171200	421199408	1856	1856	1856	1856	0
165	20230822	171100	421199408	1856	1856	1856	1856	0
166	20230822	171000	421199408	1856	1856	1856	1856	0
167	20230822	170900	421199408	1856	1856	1856	1856	0
168	20230822	170800	421199408	1856	1856	1856	1856	0
169	20230822	170700	421199408	1856	1856	1856	1856	0
170	20230822	170600	421199408	1856	1856	1856	1856	0
171	20230822	170500	421199408	1856	1856	1856	1856	0
172	20230822	170400	421199408	1856	1856	1856	1856	0
173	20230822	170300	421199408	1856	1856	1856	1856	0
174	20230822	170200	421199408	1856	1856	1856	1856	0
175	20230822	170100	421199408	1856	1856	1856	1856	0
176	20230822	170000	421199408	1856	1856	1856	1856	0
177	20230822	165900	421199408	1856	1856	1856	1856	0
178	20230822	165800	421199408	1856	1856	1856	1856	0
179	20230822	165700	421199408	1856	1856	1856	1856	0
180	20230822	165600	421199408	1856	1856	1856	1856	0
181	20230822	165500	421199408	1856	1856	1856	1856	0
182	20230822	165400	421199408	1856	1856	1856	1856	1450
183	20230822	165300	421199408	1856	1856	1856	1856	0
184	20230822	165200	421199408	1856	1856	1856	1856	0
185	20230822	165100	421199408	1856	1856	1856	1856	0
186	20230822	165000	421199408	1856	1856	1856	1856	0
187	20230822	164900	421199408	1856	1856	1856	1856	0
188	20230822	164800	421199408	1856	1856	1856	1856	0
189	20230822	164700	421199408	1856	1856	1856	1856	0
190	20230822	164600	421199408	1856	1856	1856	1856	0
191	20230822	164500	421199408	1856	1856	1856	1856	0
192	20230822	164400	421199408	1856	1856	1856	1856	0
193	20230822	164300	421199408	1856	1856	1856	1856	0
194	20230822	164200	421199408	1856	1856	1856	1856	0
195	20230822	164100	421199408	1856	1856	1856	1856	0
196	20230822	164000	421199408	1856	1856	1856	1856	0
197	20230822	163900	421199408	1856	1856	1856	1856	0
198	20230822	163800	421199408	1856	1856	1856	1856	0
199	20230822	163700	421199408	1856	1856	1856	1856	0
200	20230822	163600	421199408	1856	1856	1856	1856	0
201	20230822	163500	421199408	1856	1856	1856	1856	0
202	20230822	163400	421199408	1856	1856	1856	1856	0
203	20230822	163300	421199408	1856	1856	1856	1856	0
204	20230822	163200	421199408	1856	1856	1856	1856	0
205	20230822	163100	421199408	1856	1856	1856	1856	0
206	20230822	163000	421199408	1856	1856	1856	1856	0
207	20230822	162900	421199408	1856	1856	1856	1856	0
208	20230822	162800	421199408	1856	1856	1856	1856	0
209	20230822	162700	421199408	1856	1856	1856	1856	0
210	20230822	162600	421199408	1856	1856	1856	1856	0
211	20230822	162500	421199408	1856	1856	1856	1856	0
212	20230822	162400	421199408	1856	1856	1856	1856	1450
213	20230822	162300	421199408	1856	1856	1856	1856	0
214	20230822	162200	421199408	1856	1856	1856	1856	0
215	20230822	162100	421199408	1856	1856	1856	1856	0
216	20230822	162000	421199408	1856	1856	1856	1856	0
217	20230822	161900	421199408	1856	1856	1856	1856	0
218	20230822	161800	421199408	1856	1856	1856	1856	0
219	20230822	161700	421199408	1856	1856	1856	1856	0
220	20230822	161600	421199408	1856	1856	1856	1856	0
221	20230822	161500	421199408	1856	1856	1856	1856	0
222	20230822	161400	421199408	1856	1856	1856	1856	0
223	20230822	161300	421199408	1856	1856	1856	1856	0
224	20230822	161200	421199408	1856	1856	1856	1856	0
225	20230822	161100	421199408	1856	1856	1856	1856	0
226	20230822	161000	421199408	1856	1856	1856	1856	0
227	20230822	160900	421199408	1856	1856	1856	1856	0
228	20230822	160800	421199408	1856	1856	1856	1856	0
229	20230822	160700	421199408	1856	1856	1856	1856	0
230	20230822	160600	421199408	1856	1856	1856	1856	0
231	20230822	160500	421199408	1856	1856	1856	1856	0
232	20230822	160400	421199408	1856	1856	1856	1856	0
233	20230822	160300	421199408	1856	1856	1856	1856	0
234	20230822	160200	421199408	1856	1856	1856	1856	0
235	20230822	160100	421199408	1856	1856	1856	1856	0
236	20230822	160000	421199408	1856	1856	1856	1856	0
237	20230822	155900	421199408	1856	1856	1856	1856	0
238	20230822	155800	421199408	1856	1856	1856	1856	0
239	20230822	155700	421199408	1856	1856	1856	1856	0
240	20230822	155600	421199408	1856	1856	1856	1856	0
241	20230822	155500	421199408	1856	1856	1856	1856	0
242	20230822	155400	421199408	1856	1856	1856	1856	1450
243	20230822	155300	421199408	1856	1856	1856	1856	0
244	20230822	155200	421199408	1856	1856	1856	1856	0
245	20230822	155100	421199408	1856	1856	1856	1856	0
246	20230822	155000	421199408	1856	1856	1856	1856	0
247	20230822	154900	421199408	1856	1856	1856	1856	0
248	20230822	154800	421199408	1856	1856	1856	1856	0
249	20230822	154700	421199408	1856	1856	1856	1856	0
250	20230822	154600	421199408	1856	1856	1856	1856	0
251	20230822	154500	421199408	1856	1856	1856	1856	0
252	20230822	154400	421199408	1856	1856	1856	1856	0
253	20230822	154300	421199408	1856	1856	1856	1856	0
254	20230822	154200	421199408	1856	1856	1856	1856	0
255	20230822	154100	421199408	1856	1856	1856	1856	0
256	20230822	154000	421199408	1856	1856	1856	1856	0
257	20230822	153900	421199408	1856	1856	1856	1856	0
258	20230822	153800	421199408	1856	1856	1856	1856	0
259	20230822	153700	421199408	1856	1856	1856	1856	0
260	20230822	153600	421199408	1856	1856	1856	1856	0
261	20230822	153500	421199408	1856	1856	1856	1856	0
262	20230822	153400	421199408	1856	1856	1856	1856	0
263	20230822	153300	421199408	1856	1856	1856	1856	0
264	20230822	153200	421199408	1856	1856	1856	1856	0
265	20230822	153100	421199408	1856	1856	1856	1856	0
266	20230822	153000	421199408	1856	1856	1856	1856	1450
267	20230822	152900	418508208	1856	1856	1856	1856	0
268	20230822	152800	418508208	1856	1856	1856	1856	0
269	20230822	152700	418508208	1856	1856	1856	1856	0
270	20230822	152600	418508208	1856	1856	1856	1856	0
271	20230822	152500	418508208	1856	1856	1856	1856	0
272	20230822	152400	418508208	1856	1856	1856	1856	0
273	20230822	152300	418508208	1856	1856	1856	1856	0
274	20230822	152200	418508208	1856	1856	1856	1856	0
275	20230822	152100	418508208	1856	1856	1856	1856	0
276	20230822	152000	418508208	1856	1856	1856	1856	0
277	20230822	151900	418508208	1856	1857	1857	1856	6118
278	20230822	151800	407152808	1857	1858	1858	1857	3043
279	20230822	151700	401501947	1859	1857	1859	1857	617
280	20230822	151600	400355958	1857	1856	1857	1856	477
281	20230822	151500	399470317	1856	1857	1857	1856	139
282	20230822	151400	399212209	1856	1857	1857	1856	709
283	20230822	151300	397896255	1855	1855	1855	1855	0
284	20230822	151200	397896255	1855	1855	1855	1855	700
285	20230822	151100	396597755	1855	1855	1855	1855	300
286	20230822	151000	396041255	1859	1857	1859	1857	46
287	20230822	150900	395955801	1859	1859	1859	1859	0
288	20230822	150800	395955801	1859	1859	1859	1859	50
289	20230822	150700	395862851	1853	1855	1855	1853	76
290	20230822	150600	395721923	1852	1855	1855	1852	4696
291	20230822	150500	387013415	1856	1857	1857	1856	2845
292	20230822	150400	381733070	1859	1856	1859	1856	673
293	20230822	150300	380483082	1859	1856	1859	1856	301
294	20230822	150200	379924423	1857	1858	1858	1857	143
295	20230822	150100	379658785	1858	1858	1858	1858	13
296	20230822	150000	379634631	1858	1857	1858	1857	245
297	20230822	145900	379179636	1857	1857	1857	1857	244
298	20230822	145800	378726528	1858	1859	1859	1858	540
299	20230822	145700	377722988	1858	1858	1858	1858	782
300	20230822	145600	376270032	1862	1862	1862	1862	9
301	20230822	145500	376253274	1858	1858	1858	1858	500
302	20230822	145400	375324274	1858	1860	1860	1858	3340
303	20230822	145300	369114360	1861	1861	1861	1861	1
304	20230822	145200	369112499	1861	1862	1862	1861	56
305	20230822	145100	369008279	1862	1862	1862	1862	1
306	20230822	145000	369006417	1862	1862	1862	1862	500
307	20230822	144900	368075417	1861	1866	1866	1861	3516
308	20230822	144800	361524624	1867	1868	1868	1867	62
309	20230822	144700	361408869	1871	1869	1871	1869	2
310	20230822	144600	361405129	1871	1868	1871	1868	236
311	20230822	144500	360963713	1871	1870	1871	1867	22
312	20230822	144400	360922632	1871	1871	1871	1871	0
313	20230822	144300	360922632	1871	1871	1871	1871	100
314	20230822	144200	360735532	1871	1871	1871	1871	0
315	20230822	144100	360735532	1871	1871	1871	1871	1
316	20230822	144000	360733661	1871	1871	1871	1871	300
317	20230822	143900	360172361	1866	1866	1866	1866	0
318	20230822	143800	360172361	1866	1867	1867	1866	121
319	20230822	143700	359946555	1871	1871	1871	1871	10
320	20230822	143600	359927845	1871	1871	1871	1871	0
321	20230822	143500	359927845	1871	1869	1871	1869	95
322	20230822	143400	359750288	1868	1869	1869	1868	102
323	20230822	143300	359559651	1869	1869	1869	1869	28
324	20230822	143200	359507319	1869	1869	1869	1869	0
325	20230822	143100	359507319	1869	1869	1869	1869	0
326	20230822	143000	359507319	1869	1869	1869	1869	1
327	20230822	142900	359505450	1869	1870	1870	1869	2
328	20230822	142800	359501711	1871	1871	1871	1871	1
329	20230822	142700	359499840	1872	1872	1872	1872	1
330	20230822	142600	359497968	1872	1867	1872	1866	8
331	20230822	142500	359483027	1867	1867	1867	1867	0
332	20230822	142400	359483027	1867	1867	1867	1867	31
333	20230822	142300	359425150	1867	1867	1867	1867	0
334	20230822	142200	359425150	1867	1867	1867	1867	23
335	20230822	142100	359382209	1869	1869	1869	1869	500
336	20230822	142000	358447709	1870	1870	1870	1870	10
337	20230822	141900	358429009	1873	1873	1873	1873	0
338	20230822	141800	358429009	1873	1873	1873	1873	1
339	20230822	141700	358427136	1867	1867	1867	1867	0
340	20230822	141600	358427136	1867	1867	1867	1867	0
341	20230822	141500	358427136	1867	1870	1871	1867	551
342	20230822	141400	357396259	1871	1871	1871	1871	0
343	20230822	141300	357396259	1871	1871	1871	1871	0
344	20230822	141200	357396259	1871	1871	1871	1871	0
345	20230822	141100	357396259	1871	1871	1871	1871	0
346	20230822	141000	357396259	1871	1866	1871	1866	98
347	20230822	140900	357213376	1866	1866	1866	1864	153
348	20230822	140800	356928178	1866	1864	1866	1864	402
349	20230822	140700	356178846	1864	1864	1864	1864	1
350	20230822	140600	356176982	1863	1863	1863	1863	3
351	20230822	140500	356171393	1863	1863	1863	1863	0
352	20230822	140400	356171393	1863	1863	1863	1863	153
353	20230822	140300	355886354	1864	1864	1864	1864	0
354	20230822	140200	355886354	1864	1864	1864	1863	118
355	20230822	140100	355666486	1863	1863	1863	1863	59
356	20230822	140000	355556569	1863	1863	1863	1863	5
357	20230822	135900	355547254	1863	1863	1863	1863	139
358	20230822	135800	355288297	1865	1865	1865	1865	51
359	20230822	135700	355193182	1865	1865	1865	1865	0
360	20230822	135600	355193182	1865	1866	1866	1865	468
361	20230822	135500	354320262	1874	1874	1874	1874	0
362	20230822	135400	354320262	1874	1874	1874	1874	5
363	20230822	135300	354310892	1870	1870	1870	1870	260
364	20230822	135200	353824692	1874	1874	1874	1874	0
365	20230822	135100	353824692	1874	1874	1874	1874	0
366	20230822	135000	353824692	1874	1874	1874	1874	0
367	20230822	134900	353824692	1874	1865	1874	1865	450
368	20230822	134800	352982742	1873	1873	1873	1873	0
369	20230822	134700	352982742	1873	1872	1873	1872	2500
370	20230822	134600	348300633	1873	1873	1873	1873	25
371	20230822	134500	348253808	1873	1873	1873	1873	6
372	20230822	134400	348242570	1873	1873	1873	1873	24
373	20230822	134300	348197618	1873	1873	1873	1862	35
374	20230822	134200	348132283	1873	1873	1873	1873	7
375	20230822	134100	348119172	1862	1862	1862	1862	967
376	20230822	134000	346318618	1862	1862	1862	1862	331
377	20230822	133900	345702296	1862	1862	1862	1862	0
378	20230822	133800	345702296	1862	1862	1862	1862	0
379	20230822	133700	345702296	1862	1862	1862	1862	340
380	20230822	133600	345069216	1862	1862	1862	1862	200
381	20230822	133500	344696816	1862	1862	1862	1862	50
382	20230822	133400	344603716	1862	1863	1863	1862	42
383	20230822	133300	344525501	1863	1866	1866	1863	498
384	20230822	133200	343597265	1867	1867	1867	1867	0
385	20230822	133100	343597265	1867	1866	1867	1865	421
386	20230822	133000	342811850	1867	1870	1870	1867	160
387	20230822	132900	342513040	1871	1871	1871	1871	0
388	20230822	132800	342513040	1871	1873	1873	1871	836
389	20230822	132700	340948094	1871	1871	1871	1871	60
390	20230822	132600	340835834	1875	1875	1875	1875	60
391	20230822	132500	340723334	1866	1866	1866	1866	111
392	20230822	132400	340516208	1866	1868	1868	1866	119
393	20230822	132300	340294101	1870	1870	1870	1870	0
394	20230822	132200	340294101	1870	1870	1870	1870	0
395	20230822	132100	340294101	1870	1870	1870	1870	639
396	20230822	132000	339099171	1870	1870	1870	1870	0
397	20230822	131900	339099171	1870	1870	1870	1870	736
398	20230822	131800	337722851	1870	1870	1870	1870	0
399	20230822	131700	337722851	1870	1870	1870	1870	0
400	20230822	131600	337722851	1870	1870	1870	1870	465
401	20230822	131500	336853301	1870	1867	1870	1867	2
402	20230822	131400	336849564	1868	1869	1869	1868	154
403	20230822	131300	336561840	1870	1870	1870	1870	2
404	20230822	131200	336558100	1870	1870	1870	1870	1
405	20230822	131100	336556230	1874	1874	1874	1874	0
406	20230822	131000	336556230	1874	1874	1874	1874	1
407	20230822	130900	336554356	1874	1874	1874	1874	0
408	20230822	130800	336554356	1874	1874	1874	1874	88
409	20230822	130700	336389444	1871	1873	1873	1871	238
410	20230822	130600	335944000	1873	1873	1873	1873	10
411	20230822	130500	335925270	1873	1873	1873	1873	0
412	20230822	130400	335925270	1873	1873	1873	1873	0
413	20230822	130300	335925270	1873	1873	1873	1873	0
414	20230822	130200	335925270	1873	1873	1873	1873	607
415	20230822	130100	334788359	1873	1873	1873	1873	100
416	20230822	130000	334601059	1873	1878	1878	1873	272
417	20230822	125900	334090273	1878	1878	1878	1878	0
418	20230822	125800	334090273	1878	1878	1878	1878	98
419	20230822	125700	333906229	1878	1878	1878	1878	0
420	20230822	125600	333906229	1878	1878	1878	1873	59
421	20230822	125500	333795467	1878	1878	1878	1878	2
422	20230822	125400	333791711	1873	1873	1873	1873	0
423	20230822	125300	333791711	1873	1873	1873	1873	0
424	20230822	125200	333791711	1873	1873	1873	1873	62
425	20230822	125100	333675585	1873	1873	1873	1873	0
426	20230822	125000	333675585	1873	1873	1873	1873	0
427	20230822	124900	333675585	1873	1873	1873	1873	1
428	20230822	124800	333673712	1873	1873	1873	1873	0
429	20230822	124700	333673712	1873	1873	1873	1873	0
430	20230822	124600	333673712	1873	1873	1873	1873	250
431	20230822	124500	333205462	1871	1873	1873	1871	50
432	20230822	124400	333111814	1872	1872	1872	1872	1054
433	20230822	124300	331138726	1869	1869	1869	1869	0
434	20230822	124200	331138726	1869	1869	1869	1869	0
435	20230822	124100	331138726	1869	1869	1869	1869	1422
436	20230822	124000	328481008	1868	1868	1868	1868	100
437	20230822	123900	328294208	1868	1868	1868	1867	150
438	20230822	123800	328014028	1868	1868	1868	1868	144
439	20230822	123700	327745036	1868	1867	1868	1866	40
440	20230822	123600	327670334	1868	1868	1868	1868	0
441	20230822	123500	327670334	1868	1864	1868	1863	125
442	20230822	123400	327437289	1864	1868	1868	1856	549
443	20230822	123300	326417761	1867	1867	1867	1867	1
444	20230822	123200	326415894	1857	1857	1857	1857	1689
445	20230822	123100	323279421	1857	1869	1869	1857	3316
446	20230822	123000	317118223	1869	1868	1869	1868	37
447	20230822	122900	317049075	1869	1869	1869	1869	0
448	20230822	122800	317049075	1869	1860	1869	1860	168
449	20230822	122700	316735119	1860	1864	1864	1860	1233
450	20230822	122600	314441220	1868	1868	1868	1868	4
451	20230822	122500	314433748	1864	1864	1864	1864	306
452	20230822	122400	313863364	1864	1864	1864	1864	85
453	20230822	122300	313704924	1860	1867	1867	1860	11
454	20230822	122200	313684456	1859	1859	1859	1859	251
455	20230822	122100	313217847	1859	1858	1859	1858	243
456	20230822	122000	312766344	1858	1868	1868	1858	427
457	20230822	121900	311972445	1869	1867	1869	1867	51
458	20230822	121800	311877226	1867	1867	1867	1867	100
459	20230822	121700	311690526	1867	1868	1869	1867	68
460	20230822	121600	311563559	1869	1869	1869	1869	0
461	20230822	121500	311563559	1869	1869	1869	1869	1
462	20230822	121400	311561690	1869	1869	1869	1869	0
463	20230822	121300	311561690	1869	1869	1869	1869	0
464	20230822	121200	311561690	1869	1869	1869	1869	440
465	20230822	121100	310739330	1869	1869	1869	1869	0
466	20230822	121000	310739330	1869	1858	1869	1858	219
467	20230822	120900	310332417	1859	1871	1871	1859	11786
468	20230822	120800	288388200	1871	1871	1871	1871	1
469	20230822	120700	288386329	1872	1872	1872	1872	0
470	20230822	120600	288386329	1872	1872	1872	1872	46
471	20230822	120500	288300217	1872	1872	1872	1872	2
472	20230822	120400	288296473	1872	1871	1872	1871	67
473	20230822	120300	288171059	1872	1872	1872	1872	1
474	20230822	120200	288169187	1872	1872	1872	1872	1
475	20230822	120100	288167315	1872	1870	1872	1870	169
476	20230822	120000	287851111	1871	1871	1871	1871	1
477	20230822	115900	287849240	1870	1870	1870	1870	0
478	20230822	115800	287849240	1870	1870	1870	1870	80
479	20230822	115700	287699640	1871	1871	1871	1871	0
480	20230822	115600	287699640	1871	1871	1871	1871	11
481	20230822	115500	287679059	1871	1871	1871	1871	0
482	20230822	115400	287679059	1871	1873	1873	1871	120
483	20230822	115300	287454303	1876	1877	1877	1876	256
484	20230822	115200	286973945	1877	1878	1878	1877	300
485	20230822	115100	286410727	1878	1878	1878	1878	18
486	20230822	115000	286376923	1878	1878	1878	1878	3
487	20230822	114900	286371289	1880	1880	1880	1880	1
488	20230822	114800	286369409	1880	1878	1880	1878	250
489	20230822	114700	285899523	1878	1878	1878	1878	12
490	20230822	114600	285876987	1878	1878	1878	1878	1
491	20230822	114500	285875109	1876	1876	1876	1876	0
492	20230822	114400	285875109	1876	1876	1876	1876	0
493	20230822	114300	285875109	1876	1876	1876	1876	984
494	20230822	114200	284029125	1873	1872	1873	1872	9400
495	20230822	114100	266432088	1872	1872	1872	1872	568
496	20230822	114000	265368792	1872	1872	1872	1872	3077
497	20230822	113900	259608648	1872	1871	1872	1871	183
498	20230822	113800	259266105	1871	1871	1871	1871	0
499	20230822	113700	259266105	1871	1871	1871	1871	10
500	20230822	113600	259247395	1871	1871	1871	1871	11
501	20230822	113500	259226814	1871	1871	1871	1871	0
502	20230822	113400	259226814	1871	1870	1871	1870	297
503	20230822	113300	258671224	1870	1869	1870	1868	105
504	20230822	113200	258475004	1870	1870	1870	1870	0
505	20230822	113100	258475004	1870	1870	1870	1870	3
506	20230822	113000	258469394	1870	1871	1871	1870	366
507	20230822	112900	257784954	1871	1871	1871	1871	42
508	20230822	112800	257706372	1871	1872	1872	1871	1001
509	20230822	112700	255832501	1872	1872	1872	1870	632
510	20230822	112600	254650131	1872	1872	1872	1872	0
511	20230822	112500	254650131	1872	1872	1872	1872	3
512	20230822	112400	254644515	1872	1872	1872	1872	0
513	20230822	112300	254644515	1872	1872	1872	1872	1015
514	20230822	112200	252744435	1872	1872	1872	1872	1
515	20230822	112100	252742563	1871	1871	1871	1871	205
516	20230822	112000	252359008	1871	1871	1871	1871	64
517	20230822	111900	252239264	1871	1871	1871	1871	73
518	20230822	111800	252102681	1871	1871	1871	1871	0
519	20230822	111700	252102681	1871	1871	1871	1871	50
520	20230822	111600	252009131	1871	1872	1872	1871	758
521	20230822	111500	250590912	1871	1871	1871	1871	2551
522	20230822	111400	245817991	1871	1871	1871	1871	20
523	20230822	111300	245780571	1871	1871	1871	1871	60
524	20230822	111200	245668311	1869	1873	1873	1869	181
525	20230822	111100	245329729	1873	1872	1873	1872	87
526	20230822	111000	245166805	1872	1871	1873	1871	111
527	20230822	110900	244958909	1873	1873	1873	1873	0
528	20230822	110800	244958909	1873	1874	1874	1867	472
529	20230822	110700	244077669	1867	1868	1868	1867	500
530	20230822	110600	243144053	1868	1868	1868	1868	20
531	20230822	110500	243106693	1868	1868	1868	1868	0
532	20230822	110400	243106693	1868	1868	1869	1868	417
533	20230822	110300	242327729	1869	1869	1869	1869	5
534	20230822	110200	242318384	1876	1869	1876	1869	13
535	20230822	110100	242294038	1868	1868	1868	1868	0
536	20230822	110000	242294038	1868	1868	1868	1868	0
537	20230822	105900	242294038	1868	1868	1868	1868	1320
538	20230822	105800	239828278	1862	1862	1862	1862	2000
539	20230822	105700	236104278	1862	1862	1862	1862	0
540	20230822	105600	236104278	1862	1868	1868	1862	2522
541	20230822	105500	231402804	1868	1868	1868	1868	35
542	20230822	105400	231337424	1868	1869	1869	1868	69
543	20230822	105300	231208480	1870	1871	1871	1870	178
544	20230822	105200	230875563	1871	1873	1873	1871	171
545	20230822	105100	230555495	1873	1873	1873	1873	674
546	20230822	105000	229293093	1874	1877	1877	1874	232
547	20230822	104900	228857760	1877	1877	1877	1877	0
548	20230822	104800	228857760	1877	1877	1877	1877	5
549	20230822	104700	228848375	1878	1878	1878	1878	320
550	20230822	104600	228247415	1878	1879	1879	1878	210
551	20230822	104500	227852965	1879	1879	1879	1879	590
552	20230822	104400	226744355	1878	1876	1878	1876	39
553	20230822	104300	226671131	1876	1878	1878	1876	7
554	20230822	104200	226657991	1879	1879	1879	1879	50
555	20230822	104100	226564041	1880	1880	1880	1879	40
556	20230822	104000	226488844	1873	1874	1874	1873	164
557	20230822	103900	226181670	1873	1873	1873	1873	476
558	20230822	103800	225290122	1874	1874	1874	1874	116
559	20230822	103700	225072738	1881	1881	1881	1881	47
560	20230822	103600	224984331	1881	1881	1881	1881	10
561	20230822	103500	224965521	1881	1876	1881	1876	1139
562	20230822	103400	222827570	1876	1875	1876	1874	708
563	20230822	103300	221500480	1875	1873	1875	1865	8
564	20230822	103200	221485527	1875	1872	1875	1872	198
565	20230822	103100	221114337	1862	1866	1866	1862	300
566	20230822	103000	220555529	1862	1862	1862	1862	0
567	20230822	102900	220555529	1862	1864	1866	1862	768
568	20230822	102800	219124675	1864	1864	1864	1864	213
569	20230822	102700	218727643	1872	1872	1872	1872	21
570	20230822	102600	218688331	1872	1872	1872	1872	356
571	20230822	102500	218021899	1863	1871	1871	1863	1100
572	20230822	102400	215972342	1871	1872	1872	1871	2
573	20230822	102300	215968599	1870	1870	1870	1870	50
574	20230822	102200	215875099	1870	1870	1870	1870	950
575	20230822	102100	214098599	1870	1871	1871	1870	141
576	20230822	102000	213834798	1871	1871	1871	1871	0
577	20230822	101900	213834798	1871	1871	1871	1871	1
578	20230822	101800	213832927	1871	1871	1871	1871	43
579	20230822	101700	213752474	1872	1873	1873	1872	31
580	20230822	101600	213694436	1875	1875	1875	1875	27
581	20230822	101500	213643811	1874	1874	1874	1874	1
582	20230822	101400	213641937	1873	1873	1873	1873	91
583	20230822	101300	213471494	1873	1873	1873	1873	9
584	20230822	101200	213454637	1873	1873	1873	1873	0
585	20230822	101100	213454637	1873	1874	1874	1873	526
586	20230822	101000	212469421	1874	1874	1874	1874	0
587	20230822	100900	212469421	1874	1874	1874	1874	0
588	20230822	100800	212469421	1874	1876	1876	1874	41
589	20230822	100700	212392551	1875	1876	1876	1875	199
590	20230822	100600	212019228	1876	1876	1877	1876	312
591	20230822	100500	211433809	1875	1876	1877	1875	998
592	20230822	100400	209561558	1875	1875	1875	1875	602
593	20230822	100300	208432808	1875	1877	1877	1875	203
594	20230822	100200	208051983	1877	1875	1877	1864	1401
595	20230822	100100	205440254	1878	1875	1878	1864	300
596	20230822	100000	204879606	1864	1865	1865	1864	557
597	20230822	095900	203841357	1865	1864	1865	1864	676
598	20230822	095800	202580879	1864	1865	1865	1864	14
599	20230822	095700	202554773	1865	1865	1865	1865	0
600	20230822	095600	202554773	1865	1873	1873	1865	167
601	20230822	095500	202242855	1850	1880	1880	1848	1349
602	20230822	095400	199745068	1880	1878	1880	1846	3031
603	20230822	095300	194102377	1880	1879	1880	1879	1098
604	20230822	095200	192038147	1874	1874	1874	1874	0
605	20230822	095100	192038147	1874	1879	1879	1873	1693
606	20230822	095000	188865332	1877	1877	1877	1877	0
607	20230822	094900	188865332	1877	1872	1877	1872	1115
608	20230822	094800	186774601	1872	1871	1872	1871	2052
609	20230822	094700	182935303	1871	1869	1871	1869	52
610	20230822	094600	182838099	1865	1868	1868	1865	5
611	20230822	094500	182828768	1865	1857	1865	1857	1841
612	20230822	094400	179408413	1857	1857	1857	1857	8409
613	20230822	094300	163792900	1857	1857	1857	1857	85
614	20230822	094200	163635055	1857	1857	1857	1857	62
615	20230822	094100	163519921	1857	1857	1857	1857	403
616	20230822	094000	162771550	1857	1857	1857	1857	85
617	20230822	093900	162613705	1857	1857	1858	1856	784
618	20230822	093800	161157813	1858	1858	1858	1858	61
619	20230822	093700	161044475	1858	1858	1858	1858	1132
620	20230822	093600	158941219	1855	1858	1858	1855	58
621	20230822	093500	158833512	1858	1859	1859	1855	227
622	20230822	093400	158412144	1860	1858	1860	1847	6346
623	20230822	093300	146634188	1854	1857	1857	1854	2697
624	20230822	093200	141625878	1857	1857	1857	1857	21
625	20230822	093100	141586881	1857	1857	1858	1853	1656
626	20230822	093000	138515107	1858	1859	1859	1858	118
627	20230822	092900	138295747	1860	1860	1860	1860	1
628	20230822	092800	138293887	1856	1859	1859	1856	275
629	20230822	092700	137783475	1856	1854	1859	1854	9509
630	20230822	092600	120148413	1854	1854	1854	1854	330
631	20230822	092500	119536593	1853	1846	1853	1845	6200
632	20230822	092400	108091427	1847	1846	1847	1845	2016
633	20230822	092300	104371602	1845	1855	1858	1845	1221
634	20230822	092200	102108397	1855	1859	1859	1855	577
635	20230822	092100	101038050	1860	1862	1862	1860	121
636	20230822	092000	100812751	1855	1850	1855	1849	3240
637	20230822	091900	94813788	1851	1871	1871	1851	11061
638	20230822	091800	74191347	1871	1875	1875	1871	25
639	20230822	091700	74144515	1874	1876	1876	1874	96
640	20230822	091600	73964437	1877	1877	1877	1877	17
641	20230822	091500	73932528	1877	1880	1880	1877	292
642	20230822	091400	73384302	1879	1878	1880	1877	1623
643	20230822	091300	70337489	1870	1877	1877	1869	725
644	20230822	091200	68982001	1871	1879	1879	1869	26
645	20230822	091100	68933266	1880	1870	1880	1870	604
646	20230822	091000	67799458	1867	1867	1870	1866	279
647	20230822	090900	67278423	1866	1867	1868	1866	1033
648	20230822	090800	65350667	1867	1879	1887	1867	2791
649	20230822	090700	60128739	1880	1874	1887	1870	5053
650	20230822	090600	50594120	1887	1878	1888	1874	837
651	20230822	090500	49015390	1876	1864	1878	1862	968
652	20230822	090400	47208326	1864	1870	1873	1804	10349
653	20230822	090300	28167959	1871	1884	1884	1871	3986
654	20230822	090200	20682579	1889	1905	1905	1885	3070
655	20230822	090100	14856059	1904	1935	1935	1901	4743
656	20230822	090000	5783125	1928	1945	1945	1928	2978