KissMeData/183490/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	200300	490709092	1670	1670	1670	1670	7250
3	20230821	200200	490709092	1670	1670	1670	1670	0
4	20230821	200100	490709092	1670	1670	1670	1670	0
5	20230821	200000	490709092	1670	1670	1670	1670	0
6	20230821	195900	490709092	1670	1670	1670	1670	0
7	20230821	195800	490709092	1670	1670	1670	1670	0
8	20230821	195700	490709092	1670	1670	1670	1670	0
9	20230821	195600	490709092	1670	1670	1670	1670	0
10	20230821	195500	490709092	1670	1670	1670	1670	0
11	20230821	195400	490709092	1670	1670	1670	1670	0
12	20230821	195300	490709092	1670	1670	1670	1670	0
13	20230821	195200	490709092	1670	1670	1670	1670	0
14	20230821	195100	490709092	1670	1670	1670	1670	0
15	20230821	195000	490709092	1670	1670	1670	1670	0
16	20230821	194900	490709092	1670	1670	1670	1670	0
17	20230821	194800	490709092	1670	1670	1670	1670	0
18	20230821	194700	490709092	1670	1670	1670	1670	0
19	20230821	194600	490709092	1670	1670	1670	1670	0
20	20230821	194500	490709092	1670	1670	1670	1670	0
21	20230821	194400	490709092	1670	1670	1670	1670	0
22	20230821	194300	490709092	1670	1670	1670	1670	0
23	20230821	194200	490709092	1670	1670	1670	1670	0
24	20230821	194100	490709092	1670	1670	1670	1670	0
25	20230821	194000	490709092	1670	1670	1670	1670	0
26	20230821	193900	490709092	1670	1670	1670	1670	0
27	20230821	193800	490709092	1670	1670	1670	1670	0
28	20230821	193700	490709092	1670	1670	1670	1670	0
29	20230821	193600	490709092	1670	1670	1670	1670	0
30	20230821	193500	490709092	1670	1670	1670	1670	0
31	20230821	193400	490709092	1670	1670	1670	1670	0
32	20230821	193300	490709092	1670	1670	1670	1670	7250
33	20230821	193200	490709092	1670	1670	1670	1670	0
34	20230821	193100	490709092	1670	1670	1670	1670	0
35	20230821	193000	490709092	1670	1670	1670	1670	0
36	20230821	192900	490709092	1670	1670	1670	1670	0
37	20230821	192800	490709092	1670	1670	1670	1670	0
38	20230821	192700	490709092	1670	1670	1670	1670	0
39	20230821	192600	490709092	1670	1670	1670	1670	0
40	20230821	192500	490709092	1670	1670	1670	1670	0
41	20230821	192400	490709092	1670	1670	1670	1670	0
42	20230821	192300	490709092	1670	1670	1670	1670	0
43	20230821	192200	490709092	1670	1670	1670	1670	0
44	20230821	192100	490709092	1670	1670	1670	1670	0
45	20230821	192000	490709092	1670	1670	1670	1670	0
46	20230821	191900	490709092	1670	1670	1670	1670	0
47	20230821	191800	490709092	1670	1670	1670	1670	0
48	20230821	191700	490709092	1670	1670	1670	1670	0
49	20230821	191600	490709092	1670	1670	1670	1670	0
50	20230821	191500	490709092	1670	1670	1670	1670	0
51	20230821	191400	490709092	1670	1670	1670	1670	0
52	20230821	191300	490709092	1670	1670	1670	1670	0
53	20230821	191200	490709092	1670	1670	1670	1670	0
54	20230821	191100	490709092	1670	1670	1670	1670	0
55	20230821	191000	490709092	1670	1670	1670	1670	0
56	20230821	190900	490709092	1670	1670	1670	1670	0
57	20230821	190800	490709092	1670	1670	1670	1670	0
58	20230821	190700	490709092	1670	1670	1670	1670	0
59	20230821	190600	490709092	1670	1670	1670	1670	0
60	20230821	190500	490709092	1670	1670	1670	1670	0
61	20230821	190400	490709092	1670	1670	1670	1670	0
62	20230821	190300	490709092	1670	1670	1670	1670	7250
63	20230821	190200	490709092	1670	1670	1670	1670	0
64	20230821	190100	490709092	1670	1670	1670	1670	0
65	20230821	190000	490709092	1670	1670	1670	1670	0
66	20230821	185900	490709092	1670	1670	1670	1670	0
67	20230821	185800	490709092	1670	1670	1670	1670	0
68	20230821	185700	490709092	1670	1670	1670	1670	0
69	20230821	185600	490709092	1670	1670	1670	1670	0
70	20230821	185500	490709092	1670	1670	1670	1670	0
71	20230821	185400	490709092	1670	1670	1670	1670	0
72	20230821	185300	490709092	1670	1670	1670	1670	0
73	20230821	185200	490709092	1670	1670	1670	1670	0
74	20230821	185100	490709092	1670	1670	1670	1670	0
75	20230821	185000	490709092	1670	1670	1670	1670	0
76	20230821	184900	490709092	1670	1670	1670	1670	0
77	20230821	184800	490709092	1670	1670	1670	1670	0
78	20230821	184700	490709092	1670	1670	1670	1670	0
79	20230821	184600	490709092	1670	1670	1670	1670	0
80	20230821	184500	490709092	1670	1670	1670	1670	0
81	20230821	184400	490709092	1670	1670	1670	1670	0
82	20230821	184300	490709092	1670	1670	1670	1670	0
83	20230821	184200	490709092	1670	1670	1670	1670	0
84	20230821	184100	490709092	1670	1670	1670	1670	0
85	20230821	184000	490709092	1670	1670	1670	1670	0
86	20230821	183900	490709092	1670	1670	1670	1670	0
87	20230821	183800	490709092	1670	1670	1670	1670	0
88	20230821	183700	490709092	1670	1670	1670	1670	0
89	20230821	183600	490709092	1670	1670	1670	1670	0
90	20230821	183500	490709092	1670	1670	1670	1670	0
91	20230821	183400	490709092	1670	1670	1670	1670	0
92	20230821	183300	490709092	1670	1670	1670	1670	7250
93	20230821	183200	490709092	1670	1670	1670	1670	0
94	20230821	183100	490709092	1670	1670	1670	1670	0
95	20230821	183000	490709092	1670	1670	1670	1670	0
96	20230821	182900	490709092	1670	1670	1670	1670	0
97	20230821	182800	490709092	1670	1670	1670	1670	0
98	20230821	182700	490709092	1670	1670	1670	1670	0
99	20230821	182600	490709092	1670	1670	1670	1670	0
100	20230821	182500	490709092	1670	1670	1670	1670	0
101	20230821	182400	490709092	1670	1670	1670	1670	0
102	20230821	182300	490709092	1670	1670	1670	1670	0
103	20230821	182200	490709092	1670	1670	1670	1670	0
104	20230821	182100	490709092	1670	1670	1670	1670	0
105	20230821	182000	490709092	1670	1670	1670	1670	0
106	20230821	181900	490709092	1670	1670	1670	1670	0
107	20230821	181800	490709092	1670	1670	1670	1670	0
108	20230821	181700	490709092	1670	1670	1670	1670	0
109	20230821	181600	490709092	1670	1670	1670	1670	0
110	20230821	181500	490709092	1670	1670	1670	1670	0
111	20230821	181400	490709092	1670	1670	1670	1670	0
112	20230821	181300	490709092	1670	1670	1670	1670	0
113	20230821	181200	490709092	1670	1670	1670	1670	0
114	20230821	181100	490709092	1670	1670	1670	1670	0
115	20230821	181000	490709092	1670	1670	1670	1670	0
116	20230821	180900	490709092	1670	1670	1670	1670	0
117	20230821	180800	490709092	1670	1670	1670	1670	0
118	20230821	180700	490709092	1670	1670	1670	1670	0
119	20230821	180600	490709092	1670	1670	1670	1670	0
120	20230821	180500	490709092	1670	1670	1670	1670	0
121	20230821	180400	490709092	1670	1670	1670	1670	0
122	20230821	180300	490709092	1670	1670	1670	1670	7250
123	20230821	180200	490709092	1670	1670	1670	1670	0
124	20230821	180100	490709092	1670	1670	1670	1670	0
125	20230821	180000	490709092	1670	1670	1670	1670	0
126	20230821	175900	490709092	1670	1670	1670	1670	0
127	20230821	175800	490709092	1670	1670	1670	1670	0
128	20230821	175700	490709092	1670	1670	1670	1670	0
129	20230821	175600	490709092	1670	1670	1670	1670	0
130	20230821	175500	490709092	1670	1670	1670	1670	0
131	20230821	175400	490709092	1670	1670	1670	1670	0
132	20230821	175300	490709092	1670	1670	1670	1670	0
133	20230821	175200	490709092	1670	1670	1670	1670	0
134	20230821	175100	490709092	1670	1670	1670	1670	0
135	20230821	175000	490709092	1670	1670	1670	1670	0
136	20230821	174900	490709092	1670	1670	1670	1670	0
137	20230821	174800	490709092	1670	1670	1670	1670	0
138	20230821	174700	490709092	1670	1670	1670	1670	0
139	20230821	174600	490709092	1670	1670	1670	1670	0
140	20230821	174500	490709092	1670	1670	1670	1670	0
141	20230821	174400	490709092	1670	1670	1670	1670	0
142	20230821	174300	490709092	1670	1670	1670	1670	0
143	20230821	174200	490709092	1670	1670	1670	1670	0
144	20230821	174100	490709092	1670	1670	1670	1670	0
145	20230821	174000	490709092	1670	1670	1670	1670	0
146	20230821	173900	490709092	1670	1670	1670	1670	0
147	20230821	173800	490709092	1670	1670	1670	1670	0
148	20230821	173700	490709092	1670	1670	1670	1670	0
149	20230821	173600	490709092	1670	1670	1670	1670	0
150	20230821	173500	490709092	1670	1670	1670	1670	0
151	20230821	173400	490709092	1670	1670	1670	1670	0
152	20230821	173300	490709092	1670	1670	1670	1670	7250
153	20230821	173200	490709092	1670	1670	1670	1670	0
154	20230821	173100	490709092	1670	1670	1670	1670	0
155	20230821	173000	490709092	1670	1670	1670	1670	0
156	20230821	172900	490709092	1670	1670	1670	1670	0
157	20230821	172800	490709092	1670	1670	1670	1670	0
158	20230821	172700	490709092	1670	1670	1670	1670	0
159	20230821	172600	490709092	1670	1670	1670	1670	0
160	20230821	172500	490709092	1670	1670	1670	1670	0
161	20230821	172400	490709092	1670	1670	1670	1670	0
162	20230821	172300	490709092	1670	1670	1670	1670	0
163	20230821	172200	490709092	1670	1670	1670	1670	0
164	20230821	172100	490709092	1670	1670	1670	1670	0
165	20230821	172000	490709092	1670	1670	1670	1670	0
166	20230821	171900	490709092	1670	1670	1670	1670	0
167	20230821	171800	490709092	1670	1670	1670	1670	0
168	20230821	171700	490709092	1670	1670	1670	1670	0
169	20230821	171600	490709092	1670	1670	1670	1670	0
170	20230821	171500	490709092	1670	1670	1670	1670	0
171	20230821	171400	490709092	1670	1670	1670	1670	0
172	20230821	171300	490709092	1670	1670	1670	1670	0
173	20230821	171200	490709092	1670	1670	1670	1670	0
174	20230821	171100	490709092	1670	1670	1670	1670	0
175	20230821	171000	490709092	1670	1670	1670	1670	0
176	20230821	170900	490709092	1670	1670	1670	1670	0
177	20230821	170800	490709092	1670	1670	1670	1670	0
178	20230821	170700	490709092	1670	1670	1670	1670	0
179	20230821	170600	490709092	1670	1670	1670	1670	0
180	20230821	170500	490709092	1670	1670	1670	1670	0
181	20230821	170400	490709092	1670	1670	1670	1670	0
182	20230821	170300	490709092	1670	1670	1670	1670	7250
183	20230821	170200	490709092	1670	1670	1670	1670	0
184	20230821	170100	490709092	1670	1670	1670	1670	0
185	20230821	170000	490709092	1670	1670	1670	1670	0
186	20230821	165900	490709092	1670	1670	1670	1670	0
187	20230821	165800	490709092	1670	1670	1670	1670	0
188	20230821	165700	490709092	1670	1670	1670	1670	0
189	20230821	165600	490709092	1670	1670	1670	1670	0
190	20230821	165500	490709092	1670	1670	1670	1670	0
191	20230821	165400	490709092	1670	1670	1670	1670	0
192	20230821	165300	490709092	1670	1670	1670	1670	0
193	20230821	165200	490709092	1670	1670	1670	1670	0
194	20230821	165100	490709092	1670	1670	1670	1670	0
195	20230821	165000	490709092	1670	1670	1670	1670	0
196	20230821	164900	490709092	1670	1670	1670	1670	0
197	20230821	164800	490709092	1670	1670	1670	1670	0
198	20230821	164700	490709092	1670	1670	1670	1670	0
199	20230821	164600	490709092	1670	1670	1670	1670	0
200	20230821	164500	490709092	1670	1670	1670	1670	0
201	20230821	164400	490709092	1670	1670	1670	1670	0
202	20230821	164300	490709092	1670	1670	1670	1670	0
203	20230821	164200	490709092	1670	1670	1670	1670	0
204	20230821	164100	490709092	1670	1670	1670	1670	0
205	20230821	164000	490709092	1670	1670	1670	1670	0
206	20230821	163900	490709092	1670	1670	1670	1670	0
207	20230821	163800	490709092	1670	1670	1670	1670	0
208	20230821	163700	490709092	1670	1670	1670	1670	0
209	20230821	163600	490709092	1670	1670	1670	1670	0
210	20230821	163500	490709092	1670	1670	1670	1670	0
211	20230821	163400	490709092	1670	1670	1670	1670	0
212	20230821	163300	490709092	1670	1670	1670	1670	7250
213	20230821	163200	490709092	1670	1670	1670	1670	0
214	20230821	163100	490709092	1670	1670	1670	1670	0
215	20230821	163000	490709092	1670	1670	1670	1670	0
216	20230821	162900	490709092	1670	1670	1670	1670	0
217	20230821	162800	490709092	1670	1670	1670	1670	0
218	20230821	162700	490709092	1670	1670	1670	1670	0
219	20230821	162600	490709092	1670	1670	1670	1670	0
220	20230821	162500	490709092	1670	1670	1670	1670	0
221	20230821	162400	490709092	1670	1670	1670	1670	0
222	20230821	162300	490709092	1670	1670	1670	1670	0
223	20230821	162200	490709092	1670	1670	1670	1670	0
224	20230821	162100	490709092	1670	1670	1670	1670	0
225	20230821	162000	490709092	1670	1670	1670	1670	0
226	20230821	161900	490709092	1670	1670	1670	1670	0
227	20230821	161800	490709092	1670	1670	1670	1670	0
228	20230821	161700	490709092	1670	1670	1670	1670	0
229	20230821	161600	490709092	1670	1670	1670	1670	0
230	20230821	161500	490709092	1670	1670	1670	1670	0
231	20230821	161400	490709092	1670	1670	1670	1670	0
232	20230821	161300	490709092	1670	1670	1670	1670	0
233	20230821	161200	490709092	1670	1670	1670	1670	0
234	20230821	161100	490709092	1670	1670	1670	1670	0
235	20230821	161000	490709092	1670	1670	1670	1670	0
236	20230821	160900	490709092	1670	1670	1670	1670	0
237	20230821	160800	490709092	1670	1670	1670	1670	0
238	20230821	160700	490709092	1670	1670	1670	1670	0
239	20230821	160600	490709092	1670	1670	1670	1670	0
240	20230821	160500	490709092	1670	1670	1670	1670	0
241	20230821	160400	490709092	1670	1670	1670	1670	0
242	20230821	160300	490709092	1670	1670	1670	1670	7250
243	20230821	160200	490709092	1670	1670	1670	1670	0
244	20230821	160100	490709092	1670	1670	1670	1670	0
245	20230821	160000	490709092	1670	1670	1670	1670	0
246	20230821	155900	490709092	1670	1670	1670	1670	0
247	20230821	155800	490709092	1670	1670	1670	1670	0
248	20230821	155700	490709092	1670	1670	1670	1670	0
249	20230821	155600	490709092	1670	1670	1670	1670	0
250	20230821	155500	490709092	1670	1670	1670	1670	0
251	20230821	155400	490709092	1670	1670	1670	1670	0
252	20230821	155300	490709092	1670	1670	1670	1670	0
253	20230821	155200	490709092	1670	1670	1670	1670	0
254	20230821	155100	490709092	1670	1670	1670	1670	0
255	20230821	155000	490709092	1670	1670	1670	1670	0
256	20230821	154900	490709092	1670	1670	1670	1670	0
257	20230821	154800	490709092	1670	1670	1670	1670	0
258	20230821	154700	490709092	1670	1670	1670	1670	0
259	20230821	154600	490709092	1670	1670	1670	1670	0
260	20230821	154500	490709092	1670	1670	1670	1670	0
261	20230821	154400	490709092	1670	1670	1670	1670	0
262	20230821	154300	490709092	1670	1670	1670	1670	0
263	20230821	154200	490709092	1670	1670	1670	1670	0
264	20230821	154100	490709092	1670	1670	1670	1670	0
265	20230821	154000	490709092	1670	1670	1670	1670	0
266	20230821	153900	490709092	1670	1670	1670	1670	0
267	20230821	153800	490709092	1670	1670	1670	1670	0
268	20230821	153700	490709092	1670	1670	1670	1670	0
269	20230821	153600	490709092	1670	1670	1670	1670	0
270	20230821	153500	490709092	1670	1670	1670	1670	0
271	20230821	153400	490709092	1670	1670	1670	1670	0
272	20230821	153300	490709092	1670	1670	1670	1670	7250
273	20230821	153200	490709092	1670	1670	1670	1670	0
274	20230821	153100	490709092	1670	1670	1670	1670	0
275	20230821	153000	490709092	1670	1670	1670	1670	7250
276	20230821	152900	478601592	1670	1670	1670	1670	0
277	20230821	152800	478601592	1670	1670	1670	1670	0
278	20230821	152700	478601592	1670	1670	1670	1670	0
279	20230821	152600	478601592	1670	1670	1670	1670	0
280	20230821	152500	478601592	1670	1670	1670	1670	0
281	20230821	152400	478601592	1670	1670	1670	1670	0
282	20230821	152300	478601592	1670	1670	1670	1670	0
283	20230821	152200	478601592	1670	1670	1670	1670	0
284	20230821	152100	478601592	1670	1670	1670	1670	0
285	20230821	152000	478601592	1670	1670	1670	1670	0
286	20230821	151900	478601592	1670	1654	1670	1654	2262
287	20230821	151800	474834734	1650	1650	1650	1650	605
288	20230821	151700	473836484	1650	1650	1650	1650	3314
289	20230821	151600	468368384	1650	1650	1650	1650	501
290	20230821	151500	467541734	1650	1650	1650	1650	81
291	20230821	151400	467408084	1650	1650	1650	1650	1929
292	20230821	151300	464225234	1653	1653	1653	1653	0
293	20230821	151200	464225234	1653	1653	1653	1653	100
294	20230821	151100	464059934	1653	1653	1653	1653	205
295	20230821	151000	463721069	1653	1653	1653	1653	0
296	20230821	150900	463721069	1653	1653	1653	1653	110
297	20230821	150800	463539239	1654	1654	1654	1654	0
298	20230821	150700	463539239	1654	1654	1654	1654	0
299	20230821	150600	463539239	1654	1654	1654	1654	0
300	20230821	150500	463539239	1654	1654	1654	1654	300
301	20230821	150400	463043039	1654	1654	1654	1654	250
302	20230821	150300	462629539	1654	1654	1654	1654	0
303	20230821	150200	462629539	1654	1654	1654	1654	0
304	20230821	150100	462629539	1654	1654	1654	1654	0
305	20230821	150000	462629539	1654	1654	1654	1653	4517
306	20230821	145900	455162919	1656	1656	1656	1656	50
307	20230821	145800	455080119	1656	1656	1656	1656	0
308	20230821	145700	455080119	1656	1656	1656	1656	150
309	20230821	145600	454831719	1656	1656	1656	1656	0
310	20230821	145500	454831719	1656	1652	1656	1652	1062
311	20230821	145400	453075772	1651	1651	1651	1651	0
312	20230821	145300	453075772	1651	1648	1651	1648	979
313	20230821	145200	451459692	1651	1651	1651	1651	352
314	20230821	145100	450878540	1651	1651	1651	1651	0
315	20230821	145000	450878540	1651	1651	1651	1651	0
316	20230821	144900	450878540	1651	1651	1651	1651	2
317	20230821	144800	450875238	1651	1651	1651	1650	411
318	20230821	144700	450196876	1651	1651	1651	1651	10
319	20230821	144600	450180366	1650	1650	1650	1650	4
320	20230821	144500	450173766	1650	1650	1650	1650	1
321	20230821	144400	450172116	1650	1650	1650	1650	307
322	20230821	144300	449665566	1651	1649	1651	1649	5000
323	20230821	144200	441411974	1646	1646	1646	1646	300
324	20230821	144100	440918174	1646	1646	1646	1646	1
325	20230821	144000	440916528	1647	1648	1649	1647	1053
326	20230821	143900	439182134	1649	1649	1649	1649	8
327	20230821	143800	439168942	1650	1652	1652	1650	5019
328	20230821	143700	430884957	1653	1653	1653	1653	0
329	20230821	143600	430884957	1653	1653	1653	1653	0
330	20230821	143500	430884957	1653	1654	1654	1653	532
331	20230821	143400	430005560	1653	1653	1653	1653	50
332	20230821	143300	429922910	1654	1654	1654	1654	0
333	20230821	143200	429922910	1654	1654	1654	1654	100
334	20230821	143100	429757510	1654	1654	1654	1654	514
335	20230821	143000	428907354	1654	1654	1654	1654	0
336	20230821	142900	428907354	1654	1653	1654	1653	1274
337	20230821	142800	426801152	1654	1654	1654	1654	0
338	20230821	142700	426801152	1654	1654	1654	1654	17
339	20230821	142600	426773034	1654	1655	1655	1654	335
340	20230821	142500	426218894	1655	1655	1655	1655	0
341	20230821	142400	426218894	1655	1656	1656	1655	915
342	20230821	142300	424704159	1656	1656	1656	1656	201
343	20230821	142200	424371303	1656	1656	1656	1656	10
344	20230821	142100	424354743	1656	1655	1656	1655	65
345	20230821	142000	424247138	1656	1656	1656	1656	0
346	20230821	141900	424247138	1656	1657	1657	1656	1135
347	20230821	141800	422367545	1657	1657	1657	1657	0
348	20230821	141700	422367545	1657	1657	1657	1657	126
349	20230821	141600	422158763	1657	1657	1657	1657	0
350	20230821	141500	422158763	1657	1658	1658	1657	422
351	20230821	141400	421459400	1658	1660	1660	1658	665
352	20230821	141300	420356265	1660	1660	1660	1660	0
353	20230821	141200	420356265	1660	1660	1660	1660	0
354	20230821	141100	420356265	1660	1663	1663	1660	994
355	20230821	141000	418705925	1663	1663	1663	1663	30
356	20230821	140900	418656035	1663	1663	1663	1663	387
357	20230821	140800	418012454	1663	1663	1663	1663	5
358	20230821	140700	418004139	1663	1663	1663	1663	1
359	20230821	140600	418002476	1663	1663	1663	1663	0
360	20230821	140500	418002476	1663	1664	1664	1663	101
361	20230821	140400	417834512	1663	1663	1663	1663	200
362	20230821	140300	417501912	1663	1663	1663	1663	300
363	20230821	140200	417003012	1663	1663	1663	1663	100
364	20230821	140100	416836712	1663	1663	1663	1663	10
365	20230821	140000	416820082	1663	1664	1664	1663	21
366	20230821	135900	416785144	1664	1664	1664	1664	0
367	20230821	135800	416785144	1664	1664	1664	1664	1
368	20230821	135700	416783480	1664	1664	1664	1664	0
369	20230821	135600	416783480	1664	1664	1664	1664	106
370	20230821	135500	416607096	1668	1668	1668	1668	8
371	20230821	135400	416593752	1664	1664	1669	1664	2383
372	20230821	135300	412628395	1659	1659	1659	1659	0
373	20230821	135200	412628395	1659	1659	1659	1659	1
374	20230821	135100	412626736	1659	1659	1659	1659	0
375	20230821	135000	412626736	1659	1659	1659	1659	0
376	20230821	134900	412626736	1659	1659	1659	1659	0
377	20230821	134800	412626736	1659	1659	1659	1659	73
378	20230821	134700	412505629	1659	1660	1660	1659	250
379	20230821	134600	412090652	1660	1662	1662	1660	2501
380	20230821	134500	407936907	1664	1663	1664	1663	163
381	20230821	134400	407665837	1664	1664	1664	1664	0
382	20230821	134300	407665837	1664	1664	1664	1664	0
383	20230821	134200	407665837	1664	1664	1664	1664	491
384	20230821	134100	406848813	1664	1669	1669	1664	2115
385	20230821	134000	403329438	1664	1664	1664	1664	0
386	20230821	133900	403329438	1664	1664	1664	1664	123
387	20230821	133800	403124766	1664	1664	1664	1664	0
388	20230821	133700	403124766	1664	1665	1665	1664	210
389	20230821	133600	402775162	1670	1670	1670	1670	0
390	20230821	133500	402775162	1670	1670	1670	1670	52
391	20230821	133400	402688322	1670	1670	1670	1670	0
392	20230821	133300	402688322	1670	1670	1670	1670	0
393	20230821	133200	402688322	1670	1670	1670	1670	10
394	20230821	133100	402671622	1670	1670	1670	1670	3
395	20230821	133000	402666612	1665	1665	1665	1665	0
396	20230821	132900	402666612	1665	1665	1665	1665	0
397	20230821	132800	402666612	1665	1670	1670	1665	438
398	20230821	132700	401936342	1671	1671	1671	1671	0
399	20230821	132600	401936342	1671	1671	1671	1671	0
400	20230821	132500	401936342	1671	1671	1671	1671	2
401	20230821	132400	401933000	1671	1671	1671	1671	0
402	20230821	132300	401933000	1671	1671	1671	1671	1
403	20230821	132200	401931329	1671	1671	1671	1671	0
404	20230821	132100	401931329	1671	1671	1671	1671	0
405	20230821	132000	401931329	1671	1671	1671	1671	0
406	20230821	131900	401931329	1671	1671	1671	1671	0
407	20230821	131800	401931329	1671	1671	1671	1671	0
408	20230821	131700	401931329	1671	1671	1671	1671	0
409	20230821	131600	401931329	1671	1671	1671	1671	2
410	20230821	131500	401927987	1671	1671	1671	1671	0
411	20230821	131400	401927987	1671	1671	1671	1671	0
412	20230821	131300	401927987	1671	1671	1671	1671	0
413	20230821	131200	401927987	1671	1671	1671	1671	0
414	20230821	131100	401927987	1671	1671	1671	1671	1
415	20230821	131000	401926316	1672	1672	1672	1672	0
416	20230821	130900	401926316	1672	1672	1672	1672	0
417	20230821	130800	401926316	1672	1672	1672	1672	0
418	20230821	130700	401926316	1672	1672	1672	1672	3
419	20230821	130600	401921300	1663	1663	1663	1663	0
420	20230821	130500	401921300	1663	1663	1663	1663	276
421	20230821	130400	401462312	1663	1670	1673	1663	10589
422	20230821	130300	383781953	1673	1673	1673	1673	42
423	20230821	130200	383711687	1673	1673	1673	1670	111
424	20230821	130100	383526284	1673	1673	1673	1673	6
425	20230821	130000	383516246	1670	1670	1670	1670	0
426	20230821	125900	383516246	1670	1670	1670	1670	0
427	20230821	125800	383516246	1670	1670	1670	1670	0
428	20230821	125700	383516246	1670	1670	1670	1670	1
429	20230821	125600	383514576	1670	1670	1670	1670	1
430	20230821	125500	383512906	1673	1673	1673	1673	608
431	20230821	125400	382495722	1673	1673	1673	1673	292
432	20230821	125300	382007206	1670	1670	1670	1670	50
433	20230821	125200	381923706	1670	1670	1670	1670	0
434	20230821	125100	381923706	1670	1670	1670	1670	0
435	20230821	125000	381923706	1670	1670	1670	1670	0
436	20230821	124900	381923706	1670	1670	1670	1670	0
437	20230821	124800	381923706	1670	1670	1670	1670	0
438	20230821	124700	381923706	1670	1673	1673	1670	781
439	20230821	124600	380618878	1672	1672	1672	1672	0
440	20230821	124500	380618878	1672	1674	1675	1672	862
441	20230821	124400	379175996	1674	1671	1674	1671	880
442	20230821	124300	377704658	1671	1671	1671	1671	2
443	20230821	124200	377701316	1671	1666	1671	1666	4422
444	20230821	124100	370318454	1663	1663	1663	1663	0
445	20230821	124000	370318454	1663	1663	1663	1663	13
446	20230821	123900	370296835	1663	1663	1663	1663	0
447	20230821	123800	370296835	1663	1663	1663	1663	5
448	20230821	123700	370288520	1663	1666	1666	1663	8
449	20230821	123600	370275204	1670	1670	1670	1670	0
450	20230821	123500	370275204	1670	1669	1670	1669	300
451	20230821	123400	369774330	1670	1668	1670	1668	600
452	20230821	123300	368772359	1669	1669	1669	1669	0
453	20230821	123200	368772359	1669	1669	1669	1669	2
454	20230821	123100	368769021	1670	1670	1670	1670	0
455	20230821	123000	368769021	1670	1670	1670	1670	1
456	20230821	122900	368767351	1663	1665	1665	1663	1500
457	20230821	122800	366270559	1670	1670	1670	1670	100
458	20230821	122700	366103559	1670	1670	1670	1670	0
459	20230821	122600	366103559	1670	1670	1670	1670	0
460	20230821	122500	366103559	1670	1670	1670	1670	0
461	20230821	122400	366103559	1670	1670	1670	1670	1
462	20230821	122300	366101889	1670	1670	1670	1670	3
463	20230821	122200	366096879	1665	1665	1665	1665	0
464	20230821	122100	366096879	1665	1665	1665	1665	0
465	20230821	122000	366096879	1665	1665	1665	1665	0
466	20230821	121900	366096879	1665	1665	1665	1665	0
467	20230821	121800	366096879	1665	1665	1665	1665	0
468	20230821	121700	366096879	1665	1665	1665	1665	0
469	20230821	121600	366096879	1665	1665	1665	1665	0
470	20230821	121500	366096879	1665	1670	1670	1665	2
471	20230821	121400	366093544	1665	1665	1665	1665	0
472	20230821	121300	366093544	1665	1665	1665	1665	0
473	20230821	121200	366093544	1665	1665	1665	1665	300
474	20230821	121100	365594044	1665	1665	1665	1665	0
475	20230821	121000	365594044	1665	1665	1665	1665	131
476	20230821	120900	365375929	1665	1665	1665	1665	21
477	20230821	120800	365340964	1665	1665	1665	1665	0
478	20230821	120700	365340964	1665	1665	1665	1665	1
479	20230821	120600	365339299	1672	1671	1672	1671	200
480	20230821	120500	365004913	1671	1669	1671	1669	8
481	20230821	120400	364991548	1662	1662	1662	1662	700
482	20230821	120300	363828148	1662	1662	1662	1662	191
483	20230821	120200	363510706	1662	1662	1662	1662	0
484	20230821	120100	363510706	1662	1664	1664	1662	84
485	20230821	120000	363371031	1671	1670	1671	1670	4
486	20230821	115900	363364348	1668	1668	1668	1668	0
487	20230821	115800	363364348	1668	1668	1668	1668	0
488	20230821	115700	363364348	1668	1664	1668	1662	1063
489	20230821	115600	361595806	1671	1670	1671	1670	80
490	20230821	115500	361462127	1671	1671	1671	1671	0
491	20230821	115400	361462127	1671	1671	1671	1671	0
492	20230821	115300	361462127	1671	1671	1671	1671	0
493	20230821	115200	361462127	1671	1668	1671	1668	1000
494	20230821	115100	359791228	1670	1661	1670	1661	411
495	20230821	115000	359107558	1668	1668	1668	1668	0
496	20230821	114900	359107558	1668	1668	1668	1668	200
497	20230821	114800	358773958	1668	1668	1668	1668	1702
498	20230821	114700	355935022	1661	1661	1661	1661	110
499	20230821	114600	355752312	1661	1661	1661	1661	0
500	20230821	114500	355752312	1661	1661	1661	1661	1
501	20230821	114400	355750651	1661	1666	1666	1661	2474
502	20230821	114300	351632725	1669	1669	1669	1669	0
503	20230821	114200	351632725	1669	1669	1669	1669	0
504	20230821	114100	351632725	1669	1669	1669	1669	30
505	20230821	114000	351582655	1670	1670	1670	1670	0
506	20230821	113900	351582655	1670	1671	1671	1670	13
507	20230821	113800	351560942	1670	1667	1670	1667	50
508	20230821	113700	351477532	1667	1667	1667	1667	0
509	20230821	113600	351477532	1667	1667	1667	1667	153
510	20230821	113500	351222481	1668	1670	1670	1668	4972
511	20230821	113400	342929104	1671	1671	1671	1671	0
512	20230821	113300	342929104	1671	1671	1671	1671	0
513	20230821	113200	342929104	1671	1671	1671	1671	0
514	20230821	113100	342929104	1671	1671	1671	1671	100
515	20230821	113000	342762004	1670	1670	1670	1670	0
516	20230821	112900	342762004	1670	1670	1670	1670	1
517	20230821	112800	342760334	1671	1671	1671	1671	0
518	20230821	112700	342760334	1671	1671	1671	1671	0
519	20230821	112600	342760334	1671	1671	1671	1671	0
520	20230821	112500	342760334	1671	1669	1671	1669	2000
521	20230821	112400	339419364	1670	1670	1670	1670	0
522	20230821	112300	339419364	1670	1670	1670	1670	0
523	20230821	112200	339419364	1670	1670	1670	1670	500
524	20230821	112100	338584364	1670	1670	1670	1670	130
525	20230821	112000	338367264	1670	1670	1670	1670	258
526	20230821	111900	337936404	1670	1670	1670	1670	0
527	20230821	111800	337936404	1670	1670	1670	1670	50
528	20230821	111700	337852904	1670	1670	1670	1670	51
529	20230821	111600	337767734	1670	1670	1670	1670	5518
530	20230821	111500	328552674	1670	1670	1670	1670	0
531	20230821	111400	328552674	1670	1670	1670	1670	3500
532	20230821	111300	322707674	1665	1665	1665	1665	0
533	20230821	111200	322707674	1665	1665	1665	1665	705
534	20230821	111100	321533849	1665	1665	1665	1665	8
535	20230821	111000	321520529	1664	1664	1664	1664	0
536	20230821	110900	321520529	1664	1663	1664	1663	1205
537	20230821	110800	319515414	1661	1661	1661	1661	0
538	20230821	110700	319515414	1661	1661	1661	1661	326
539	20230821	110600	318973928	1661	1661	1661	1661	0
540	20230821	110500	318973928	1661	1661	1661	1661	0
541	20230821	110400	318973928	1661	1661	1661	1661	0
542	20230821	110300	318973928	1661	1661	1661	1661	0
543	20230821	110200	318973928	1661	1661	1661	1661	13
544	20230821	110100	318952335	1661	1661	1661	1661	1
545	20230821	110000	318950674	1659	1659	1659	1659	0
546	20230821	105900	318950674	1659	1659	1659	1659	0
547	20230821	105800	318950674	1659	1659	1659	1659	0
548	20230821	105700	318950674	1659	1659	1659	1659	11
549	20230821	105600	318932425	1655	1655	1655	1655	0
550	20230821	105500	318932425	1655	1655	1655	1655	0
551	20230821	105400	318932425	1655	1655	1655	1655	285
552	20230821	105300	318460750	1656	1660	1660	1656	1102
553	20230821	105200	316634934	1661	1660	1661	1660	100
554	20230821	105100	316468854	1661	1661	1661	1661	0
555	20230821	105000	316468854	1661	1661	1661	1661	0
556	20230821	104900	316468854	1661	1661	1661	1661	137
557	20230821	104800	316241297	1661	1661	1661	1661	20
558	20230821	104700	316208077	1664	1664	1664	1664	0
559	20230821	104600	316208077	1664	1664	1664	1664	0
560	20230821	104500	316208077	1664	1664	1664	1664	1
561	20230821	104400	316206413	1664	1664	1665	1664	103
562	20230821	104300	316035020	1665	1665	1665	1665	3
563	20230821	104200	316030025	1665	1665	1665	1665	197
564	20230821	104100	315702020	1665	1663	1665	1663	1456
565	20230821	104000	313280212	1663	1663	1663	1663	45
566	20230821	103900	313205377	1662	1661	1662	1661	328
567	20230821	103800	312660242	1662	1663	1663	1662	87
568	20230821	103700	312515611	1663	1655	1663	1655	100
569	20230821	103600	312350103	1655	1656	1663	1655	870
570	20230821	103500	310910186	1655	1655	1655	1655	0
571	20230821	103400	310910186	1655	1655	1655	1655	300
572	20230821	103300	310413686	1655	1660	1660	1655	2000
573	20230821	103200	307103536	1664	1665	1665	1664	742
574	20230821	103100	305868669	1669	1669	1669	1669	1
575	20230821	103000	305867000	1669	1669	1669	1669	10
576	20230821	102900	305850310	1669	1669	1669	1669	20
577	20230821	102800	305816930	1665	1665	1665	1665	0
578	20230821	102700	305816930	1665	1665	1665	1665	0
579	20230821	102600	305816930	1665	1666	1666	1665	210
580	20230821	102500	305467272	1669	1671	1671	1669	286
581	20230821	102400	304989658	1670	1671	1671	1670	1000
582	20230821	102300	303319578	1670	1670	1670	1670	0
583	20230821	102200	303319578	1670	1670	1670	1670	2135
584	20230821	102100	299754128	1670	1670	1670	1670	51
585	20230821	102000	299668958	1676	1677	1677	1676	103
586	20230821	101900	299496310	1677	1677	1677	1677	20
587	20230821	101800	299462770	1679	1679	1679	1679	0
588	20230821	101700	299462770	1679	1670	1679	1670	1222
589	20230821	101600	297420032	1679	1679	1679	1679	0
590	20230821	101500	297420032	1679	1679	1679	1679	3
591	20230821	101400	297414995	1678	1677	1678	1677	100
592	20230821	101300	297247239	1678	1678	1678	1677	254
593	20230821	101200	296821039	1679	1679	1679	1679	0
594	20230821	101100	296821039	1679	1679	1679	1678	260
595	20230821	101000	296384504	1679	1680	1680	1679	253
596	20230821	100900	295959467	1680	1683	1683	1680	33
597	20230821	100800	295904012	1686	1686	1686	1686	0
598	20230821	100700	295904012	1686	1685	1686	1685	560
599	20230821	100600	294959862	1675	1675	1675	1675	649
600	20230821	100500	293872787	1675	1675	1675	1675	151
601	20230821	100400	293619862	1678	1669	1678	1669	3619
602	20230821	100300	287563833	1669	1669	1669	1669	500
603	20230821	100200	286729333	1670	1664	1670	1664	140
604	20230821	100100	286496367	1664	1665	1665	1664	757
605	20230821	100000	285236019	1664	1656	1664	1655	12170
606	20230821	095900	265082116	1656	1656	1656	1656	0
607	20230821	095800	265082116	1656	1656	1656	1656	0
608	20230821	095700	265082116	1656	1656	1656	1656	0
609	20230821	095600	265082116	1656	1656	1656	1656	760
610	20230821	095500	263823556	1655	1655	1655	1655	0
611	20230821	095400	263823556	1655	1660	1660	1655	7679
612	20230821	095300	251106488	1657	1659	1659	1657	869
613	20230821	095200	249665543	1659	1659	1659	1659	0
614	20230821	095100	249665543	1659	1659	1659	1659	1101
615	20230821	095000	247838984	1669	1669	1669	1669	0
616	20230821	094900	247838984	1669	1669	1669	1669	10
617	20230821	094800	247822294	1659	1659	1659	1659	229
618	20230821	094700	247442383	1659	1659	1659	1659	295
619	20230821	094600	246952978	1660	1660	1660	1660	78
620	20230821	094500	246823498	1660	1660	1660	1658	5564
621	20230821	094400	237587316	1660	1663	1663	1660	4501
622	20230821	094300	230115097	1662	1662	1662	1662	0
623	20230821	094200	230115097	1662	1662	1662	1662	300
624	20230821	094100	229616497	1662	1663	1663	1662	2428
625	20230821	094000	225579848	1663	1672	1672	1663	3215
626	20230821	093900	220229318	1674	1674	1674	1674	0
627	20230821	093800	220229318	1674	1665	1674	1665	5818
628	20230821	093700	210542258	1664	1674	1674	1664	312
629	20230821	093600	210022680	1675	1675	1675	1675	5
630	20230821	093500	210014305	1675	1676	1676	1675	11
631	20230821	093400	209995874	1664	1670	1677	1664	2806
632	20230821	093300	205311586	1677	1677	1677	1677	82
633	20230821	093200	205174072	1677	1677	1677	1677	31
634	20230821	093100	205122085	1677	1670	1677	1670	301
635	20230821	093000	204619408	1677	1677	1677	1677	4
636	20230821	092900	204612700	1677	1676	1677	1667	1067
637	20230821	092800	202829912	1667	1670	1670	1667	1000
638	20230821	092700	201161256	1678	1678	1678	1678	8
639	20230821	092600	201147832	1667	1675	1675	1667	1000
640	20230821	092500	199479000	1680	1680	1680	1680	0
641	20230821	092400	199479000	1680	1674	1680	1673	381
642	20230821	092300	198840837	1673	1690	1690	1670	20990
643	20230821	092200	163772407	1690	1690	1690	1690	100
644	20230821	092100	163603407	1680	1689	1690	1680	5338
645	20230821	092000	154603067	1689	1680	1689	1680	937
646	20230821	091900	153023114	1680	1679	1680	1679	2522
647	20230821	091800	148786274	1680	1677	1680	1677	1737
648	20230821	091700	145873310	1680	1680	1680	1680	1
649	20230821	091600	145871630	1670	1671	1671	1670	833
650	20230821	091500	144480202	1673	1670	1680	1669	14227
651	20230821	091400	120628374	1672	1673	1673	1672	51
652	20230821	091300	120543101	1674	1678	1678	1674	483
653	20230821	091200	119733768	1678	1680	1680	1678	325
654	20230821	091100	119187828	1680	1680	1680	1680	5
655	20230821	091000	119179428	1680	1691	1691	1680	5517
656	20230821	090900	109883035	1695	1704	1704	1695	8832
657	20230821	090800	94847627	1702	1702	1704	1700	7458
658	20230821	090700	82153940	1701	1695	1701	1695	2967
659	20230821	090600	77113120	1697	1694	1700	1694	14814
660	20230821	090500	51954470	1691	1683	1691	1681	13498
661	20230821	090400	29200237	1683	1665	1683	1665	6811
662	20230821	090300	17782899	1665	1668	1673	1665	1708
663	20230821	090200	14937678	1665	1665	1675	1665	3371
664	20230821	090100	9301504	1675	1674	1675	1674	800
665	20230821	090000	7961508	1675	1665	1675	1662	4776