KissMeData/204610/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201000	198711914	1340	1340	1340	1340	13123
3	20230822	200900	198711914	1340	1340	1340	1340	0
4	20230822	200800	198711914	1340	1340	1340	1340	0
5	20230822	200700	198711914	1340	1340	1340	1340	0
6	20230822	200600	198711914	1340	1340	1340	1340	0
7	20230822	200500	198711914	1340	1340	1340	1340	0
8	20230822	200400	198711914	1340	1340	1340	1340	0
9	20230822	200300	198711914	1340	1340	1340	1340	0
10	20230822	200200	198711914	1340	1340	1340	1340	0
11	20230822	200100	198711914	1340	1340	1340	1340	0
12	20230822	200000	198711914	1340	1340	1340	1340	0
13	20230822	195900	198711914	1340	1340	1340	1340	0
14	20230822	195800	198711914	1340	1340	1340	1340	0
15	20230822	195700	198711914	1340	1340	1340	1340	0
16	20230822	195600	198711914	1340	1340	1340	1340	0
17	20230822	195500	198711914	1340	1340	1340	1340	0
18	20230822	195400	198711914	1340	1340	1340	1340	0
19	20230822	195300	198711914	1340	1340	1340	1340	0
20	20230822	195200	198711914	1340	1340	1340	1340	0
21	20230822	195100	198711914	1340	1340	1340	1340	0
22	20230822	195000	198711914	1340	1340	1340	1340	0
23	20230822	194900	198711914	1340	1340	1340	1340	0
24	20230822	194800	198711914	1340	1340	1340	1340	0
25	20230822	194700	198711914	1340	1340	1340	1340	0
26	20230822	194600	198711914	1340	1340	1340	1340	0
27	20230822	194500	198711914	1340	1340	1340	1340	0
28	20230822	194400	198711914	1340	1340	1340	1340	0
29	20230822	194300	198711914	1340	1340	1340	1340	0
30	20230822	194200	198711914	1340	1340	1340	1340	0
31	20230822	194100	198711914	1340	1340	1340	1340	0
32	20230822	194000	198711914	1340	1340	1340	1340	13123
33	20230822	193900	198711914	1340	1340	1340	1340	0
34	20230822	193800	198711914	1340	1340	1340	1340	0
35	20230822	193700	198711914	1340	1340	1340	1340	0
36	20230822	193600	198711914	1340	1340	1340	1340	0
37	20230822	193500	198711914	1340	1340	1340	1340	0
38	20230822	193400	198711914	1340	1340	1340	1340	0
39	20230822	193300	198711914	1340	1340	1340	1340	0
40	20230822	193200	198711914	1340	1340	1340	1340	0
41	20230822	193100	198711914	1340	1340	1340	1340	0
42	20230822	193000	198711914	1340	1340	1340	1340	0
43	20230822	192900	198711914	1340	1340	1340	1340	0
44	20230822	192800	198711914	1340	1340	1340	1340	0
45	20230822	192700	198711914	1340	1340	1340	1340	0
46	20230822	192600	198711914	1340	1340	1340	1340	0
47	20230822	192500	198711914	1340	1340	1340	1340	0
48	20230822	192400	198711914	1340	1340	1340	1340	0
49	20230822	192300	198711914	1340	1340	1340	1340	0
50	20230822	192200	198711914	1340	1340	1340	1340	0
51	20230822	192100	198711914	1340	1340	1340	1340	0
52	20230822	192000	198711914	1340	1340	1340	1340	0
53	20230822	191900	198711914	1340	1340	1340	1340	0
54	20230822	191800	198711914	1340	1340	1340	1340	0
55	20230822	191700	198711914	1340	1340	1340	1340	0
56	20230822	191600	198711914	1340	1340	1340	1340	0
57	20230822	191500	198711914	1340	1340	1340	1340	0
58	20230822	191400	198711914	1340	1340	1340	1340	0
59	20230822	191300	198711914	1340	1340	1340	1340	0
60	20230822	191200	198711914	1340	1340	1340	1340	0
61	20230822	191100	198711914	1340	1340	1340	1340	0
62	20230822	191000	198711914	1340	1340	1340	1340	13123
63	20230822	190900	198711914	1340	1340	1340	1340	0
64	20230822	190800	198711914	1340	1340	1340	1340	0
65	20230822	190700	198711914	1340	1340	1340	1340	0
66	20230822	190600	198711914	1340	1340	1340	1340	0
67	20230822	190500	198711914	1340	1340	1340	1340	0
68	20230822	190400	198711914	1340	1340	1340	1340	0
69	20230822	190300	198711914	1340	1340	1340	1340	0
70	20230822	190200	198711914	1340	1340	1340	1340	0
71	20230822	190100	198711914	1340	1340	1340	1340	0
72	20230822	190000	198711914	1340	1340	1340	1340	0
73	20230822	185900	198711914	1340	1340	1340	1340	0
74	20230822	185800	198711914	1340	1340	1340	1340	0
75	20230822	185700	198711914	1340	1340	1340	1340	0
76	20230822	185600	198711914	1340	1340	1340	1340	0
77	20230822	185500	198711914	1340	1340	1340	1340	0
78	20230822	185400	198711914	1340	1340	1340	1340	0
79	20230822	185300	198711914	1340	1340	1340	1340	0
80	20230822	185200	198711914	1340	1340	1340	1340	0
81	20230822	185100	198711914	1340	1340	1340	1340	0
82	20230822	185000	198711914	1340	1340	1340	1340	0
83	20230822	184900	198711914	1340	1340	1340	1340	0
84	20230822	184800	198711914	1340	1340	1340	1340	0
85	20230822	184700	198711914	1340	1340	1340	1340	0
86	20230822	184600	198711914	1340	1340	1340	1340	0
87	20230822	184500	198711914	1340	1340	1340	1340	0
88	20230822	184400	198711914	1340	1340	1340	1340	0
89	20230822	184300	198711914	1340	1340	1340	1340	0
90	20230822	184200	198711914	1340	1340	1340	1340	0
91	20230822	184100	198711914	1340	1340	1340	1340	0
92	20230822	184000	198711914	1340	1340	1340	1340	13123
93	20230822	183900	198711914	1340	1340	1340	1340	0
94	20230822	183800	198711914	1340	1340	1340	1340	0
95	20230822	183700	198711914	1340	1340	1340	1340	0
96	20230822	183600	198711914	1340	1340	1340	1340	0
97	20230822	183500	198711914	1340	1340	1340	1340	0
98	20230822	183400	198711914	1340	1340	1340	1340	0
99	20230822	183300	198711914	1340	1340	1340	1340	0
100	20230822	183200	198711914	1340	1340	1340	1340	0
101	20230822	183100	198711914	1340	1340	1340	1340	0
102	20230822	183000	198711914	1340	1340	1340	1340	0
103	20230822	182900	198711914	1340	1340	1340	1340	0
104	20230822	182800	198711914	1340	1340	1340	1340	0
105	20230822	182700	198711914	1340	1340	1340	1340	0
106	20230822	182600	198711914	1340	1340	1340	1340	0
107	20230822	182500	198711914	1340	1340	1340	1340	0
108	20230822	182400	198711914	1340	1340	1340	1340	0
109	20230822	182300	198711914	1340	1340	1340	1340	0
110	20230822	182200	198711914	1340	1340	1340	1340	0
111	20230822	182100	198711914	1340	1340	1340	1340	0
112	20230822	182000	198711914	1340	1340	1340	1340	0
113	20230822	181900	198711914	1340	1340	1340	1340	0
114	20230822	181800	198711914	1340	1340	1340	1340	0
115	20230822	181700	198711914	1340	1340	1340	1340	0
116	20230822	181600	198711914	1340	1340	1340	1340	0
117	20230822	181500	198711914	1340	1340	1340	1340	0
118	20230822	181400	198711914	1340	1340	1340	1340	0
119	20230822	181300	198711914	1340	1340	1340	1340	0
120	20230822	181200	198711914	1340	1340	1340	1340	0
121	20230822	181100	198711914	1340	1340	1340	1340	0
122	20230822	181000	198711914	1340	1340	1340	1340	13123
123	20230822	180900	198711914	1340	1340	1340	1340	0
124	20230822	180800	198711914	1340	1340	1340	1340	0
125	20230822	180700	198711914	1340	1340	1340	1340	0
126	20230822	180600	198711914	1340	1340	1340	1340	0
127	20230822	180500	198711914	1340	1340	1340	1340	0
128	20230822	180400	198711914	1340	1340	1340	1340	0
129	20230822	180300	198711914	1340	1340	1340	1340	0
130	20230822	180200	198711914	1340	1340	1340	1340	0
131	20230822	180100	198711914	1340	1340	1340	1340	0
132	20230822	180000	198711914	1340	1340	1340	1340	0
133	20230822	175900	198711914	1340	1340	1340	1340	0
134	20230822	175800	198711914	1340	1340	1340	1340	0
135	20230822	175700	198711914	1340	1340	1340	1340	0
136	20230822	175600	198711914	1340	1340	1340	1340	0
137	20230822	175500	198711914	1340	1340	1340	1340	0
138	20230822	175400	198711914	1340	1340	1340	1340	0
139	20230822	175300	198711914	1340	1340	1340	1340	0
140	20230822	175200	198711914	1340	1340	1340	1340	0
141	20230822	175100	198711914	1340	1340	1340	1340	0
142	20230822	175000	198711914	1340	1340	1340	1340	0
143	20230822	174900	198711914	1340	1340	1340	1340	0
144	20230822	174800	198711914	1340	1340	1340	1340	0
145	20230822	174700	198711914	1340	1340	1340	1340	0
146	20230822	174600	198711914	1340	1340	1340	1340	0
147	20230822	174500	198711914	1340	1340	1340	1340	0
148	20230822	174400	198711914	1340	1340	1340	1340	0
149	20230822	174300	198711914	1340	1340	1340	1340	0
150	20230822	174200	198711914	1340	1340	1340	1340	0
151	20230822	174100	198711914	1340	1340	1340	1340	0
152	20230822	174000	198711914	1340	1340	1340	1340	13123
153	20230822	173900	198711914	1340	1340	1340	1340	0
154	20230822	173800	198711914	1340	1340	1340	1340	0
155	20230822	173700	198711914	1340	1340	1340	1340	0
156	20230822	173600	198711914	1340	1340	1340	1340	0
157	20230822	173500	198711914	1340	1340	1340	1340	0
158	20230822	173400	198711914	1340	1340	1340	1340	0
159	20230822	173300	198711914	1340	1340	1340	1340	0
160	20230822	173200	198711914	1340	1340	1340	1340	0
161	20230822	173100	198711914	1340	1340	1340	1340	0
162	20230822	173000	198711914	1340	1340	1340	1340	0
163	20230822	172900	198711914	1340	1340	1340	1340	0
164	20230822	172800	198711914	1340	1340	1340	1340	0
165	20230822	172700	198711914	1340	1340	1340	1340	0
166	20230822	172600	198711914	1340	1340	1340	1340	0
167	20230822	172500	198711914	1340	1340	1340	1340	0
168	20230822	172400	198711914	1340	1340	1340	1340	0
169	20230822	172300	198711914	1340	1340	1340	1340	0
170	20230822	172200	198711914	1340	1340	1340	1340	0
171	20230822	172100	198711914	1340	1340	1340	1340	0
172	20230822	172000	198711914	1340	1340	1340	1340	0
173	20230822	171900	198711914	1340	1340	1340	1340	0
174	20230822	171800	198711914	1340	1340	1340	1340	0
175	20230822	171700	198711914	1340	1340	1340	1340	0
176	20230822	171600	198711914	1340	1340	1340	1340	0
177	20230822	171500	198711914	1340	1340	1340	1340	0
178	20230822	171400	198711914	1340	1340	1340	1340	0
179	20230822	171300	198711914	1340	1340	1340	1340	0
180	20230822	171200	198711914	1340	1340	1340	1340	0
181	20230822	171100	198711914	1340	1340	1340	1340	0
182	20230822	171000	198711914	1340	1340	1340	1340	13123
183	20230822	170900	198711914	1340	1340	1340	1340	0
184	20230822	170800	198711914	1340	1340	1340	1340	0
185	20230822	170700	198711914	1340	1340	1340	1340	0
186	20230822	170600	198711914	1340	1340	1340	1340	0
187	20230822	170500	198711914	1340	1340	1340	1340	0
188	20230822	170400	198711914	1340	1340	1340	1340	0
189	20230822	170300	198711914	1340	1340	1340	1340	0
190	20230822	170200	198711914	1340	1340	1340	1340	0
191	20230822	170100	198711914	1340	1340	1340	1340	0
192	20230822	170000	198711914	1340	1340	1340	1340	0
193	20230822	165900	198711914	1340	1340	1340	1340	0
194	20230822	165800	198711914	1340	1340	1340	1340	0
195	20230822	165700	198711914	1340	1340	1340	1340	0
196	20230822	165600	198711914	1340	1340	1340	1340	0
197	20230822	165500	198711914	1340	1340	1340	1340	0
198	20230822	165400	198711914	1340	1340	1340	1340	0
199	20230822	165300	198711914	1340	1340	1340	1340	0
200	20230822	165200	198711914	1340	1340	1340	1340	0
201	20230822	165100	198711914	1340	1340	1340	1340	0
202	20230822	165000	198711914	1340	1340	1340	1340	0
203	20230822	164900	198711914	1340	1340	1340	1340	0
204	20230822	164800	198711914	1340	1340	1340	1340	0
205	20230822	164700	198711914	1340	1340	1340	1340	0
206	20230822	164600	198711914	1340	1340	1340	1340	0
207	20230822	164500	198711914	1340	1340	1340	1340	0
208	20230822	164400	198711914	1340	1340	1340	1340	0
209	20230822	164300	198711914	1340	1340	1340	1340	0
210	20230822	164200	198711914	1340	1340	1340	1340	0
211	20230822	164100	198711914	1340	1340	1340	1340	0
212	20230822	164000	198711914	1340	1340	1340	1340	13123
213	20230822	163900	198711914	1340	1340	1340	1340	0
214	20230822	163800	198711914	1340	1340	1340	1340	0
215	20230822	163700	198711914	1340	1340	1340	1340	0
216	20230822	163600	198711914	1340	1340	1340	1340	0
217	20230822	163500	198711914	1340	1340	1340	1340	0
218	20230822	163400	198711914	1340	1340	1340	1340	0
219	20230822	163300	198711914	1340	1340	1340	1340	0
220	20230822	163200	198711914	1340	1340	1340	1340	0
221	20230822	163100	198711914	1340	1340	1340	1340	0
222	20230822	163000	198711914	1340	1340	1340	1340	0
223	20230822	162900	198711914	1340	1340	1340	1340	0
224	20230822	162800	198711914	1340	1340	1340	1340	0
225	20230822	162700	198711914	1340	1340	1340	1340	0
226	20230822	162600	198711914	1340	1340	1340	1340	0
227	20230822	162500	198711914	1340	1340	1340	1340	0
228	20230822	162400	198711914	1340	1340	1340	1340	0
229	20230822	162300	198711914	1340	1340	1340	1340	0
230	20230822	162200	198711914	1340	1340	1340	1340	0
231	20230822	162100	198711914	1340	1340	1340	1340	0
232	20230822	162000	198711914	1340	1340	1340	1340	0
233	20230822	161900	198711914	1340	1340	1340	1340	0
234	20230822	161800	198711914	1340	1340	1340	1340	0
235	20230822	161700	198711914	1340	1340	1340	1340	0
236	20230822	161600	198711914	1340	1340	1340	1340	0
237	20230822	161500	198711914	1340	1340	1340	1340	0
238	20230822	161400	198711914	1340	1340	1340	1340	0
239	20230822	161300	198711914	1340	1340	1340	1340	0
240	20230822	161200	198711914	1340	1340	1340	1340	0
241	20230822	161100	198711914	1340	1340	1340	1340	0
242	20230822	161000	198711914	1340	1340	1340	1340	13123
243	20230822	160900	198711914	1340	1340	1340	1340	0
244	20230822	160800	198711914	1340	1340	1340	1340	0
245	20230822	160700	198711914	1340	1340	1340	1340	0
246	20230822	160600	198711914	1340	1340	1340	1340	0
247	20230822	160500	198711914	1340	1340	1340	1340	0
248	20230822	160400	198711914	1340	1340	1340	1340	0
249	20230822	160300	198711914	1340	1340	1340	1340	0
250	20230822	160200	198711914	1340	1340	1340	1340	0
251	20230822	160100	198711914	1340	1340	1340	1340	0
252	20230822	160000	198711914	1340	1340	1340	1340	0
253	20230822	155900	198711914	1340	1340	1340	1340	0
254	20230822	155800	198711914	1340	1340	1340	1340	0
255	20230822	155700	198711914	1340	1340	1340	1340	0
256	20230822	155600	198711914	1340	1340	1340	1340	0
257	20230822	155500	198711914	1340	1340	1340	1340	0
258	20230822	155400	198711914	1340	1340	1340	1340	0
259	20230822	155300	198711914	1340	1340	1340	1340	0
260	20230822	155200	198711914	1340	1340	1340	1340	0
261	20230822	155100	198711914	1340	1340	1340	1340	0
262	20230822	155000	198711914	1340	1340	1340	1340	0
263	20230822	154900	198711914	1340	1340	1340	1340	0
264	20230822	154800	198711914	1340	1340	1340	1340	0
265	20230822	154700	198711914	1340	1340	1340	1340	0
266	20230822	154600	198711914	1340	1340	1340	1340	0
267	20230822	154500	198711914	1340	1340	1340	1340	0
268	20230822	154400	198711914	1340	1340	1340	1340	0
269	20230822	154300	198711914	1340	1340	1340	1340	0
270	20230822	154200	198711914	1340	1340	1340	1340	0
271	20230822	154100	198711914	1340	1340	1340	1340	0
272	20230822	154000	198711914	1340	1340	1340	1340	13123
273	20230822	153900	198711914	1340	1340	1340	1340	0
274	20230822	153800	198711914	1340	1340	1340	1340	0
275	20230822	153700	198711914	1340	1340	1340	1340	0
276	20230822	153600	198711914	1340	1340	1340	1340	0
277	20230822	153500	198711914	1340	1340	1340	1340	0
278	20230822	153400	198711914	1340	1340	1340	1340	0
279	20230822	153300	198711914	1340	1340	1340	1340	0
280	20230822	153200	198711914	1340	1340	1340	1340	0
281	20230822	153100	198711914	1340	1340	1340	1340	0
282	20230822	153000	198711914	1340	1340	1340	1340	13123
283	20230822	152900	181127094	1344	1344	1344	1344	0
284	20230822	152800	181127094	1344	1344	1344	1344	0
285	20230822	152700	181127094	1344	1344	1344	1344	0
286	20230822	152600	181127094	1344	1344	1344	1344	0
287	20230822	152500	181127094	1344	1344	1344	1344	0
288	20230822	152400	181127094	1344	1344	1344	1344	0
289	20230822	152300	181127094	1344	1344	1344	1344	0
290	20230822	152200	181127094	1344	1344	1344	1344	0
291	20230822	152100	181127094	1344	1344	1344	1344	0
292	20230822	152000	181127094	1344	1344	1344	1344	0
293	20230822	151900	181127094	1344	1344	1344	1344	20
294	20230822	151800	181100214	1343	1343	1343	1343	0
295	20230822	151700	181100214	1343	1344	1344	1343	76
296	20230822	151600	180998096	1344	1343	1344	1343	168
297	20230822	151500	180772422	1344	1343	1344	1343	75
298	20230822	151400	180671693	1343	1343	1343	1343	97
299	20230822	151300	180541422	1343	1344	1344	1343	273
300	20230822	151200	180174533	1344	1347	1347	1343	240
301	20230822	151100	179851972	1347	1347	1347	1347	0
302	20230822	151000	179851972	1347	1344	1347	1344	192
303	20230822	150900	179593714	1347	1347	1347	1347	0
304	20230822	150800	179593714	1347	1344	1347	1344	52
305	20230822	150700	179523676	1344	1343	1344	1343	912
306	20230822	150600	178298069	1342	1342	1342	1342	40
307	20230822	150500	178244389	1342	1342	1343	1342	535
308	20230822	150400	177525919	1342	1342	1342	1342	942
309	20230822	150300	176261755	1343	1343	1344	1342	439
310	20230822	150200	175672391	1343	1345	1345	1342	8903
311	20230822	150100	163702828	1346	1345	1346	1345	137
312	20230822	150000	163518503	1345	1345	1345	1345	75
313	20230822	145900	163417628	1346	1346	1346	1346	2035
314	20230822	145800	160678518	1346	1346	1346	1346	21
315	20230822	145700	160650252	1346	1346	1348	1346	129
316	20230822	145600	160476396	1346	1346	1346	1346	53
317	20230822	145500	160405058	1346	1347	1347	1346	363
318	20230822	145400	159916451	1347	1347	1347	1346	748
319	20230822	145300	158908921	1347	1347	1347	1346	21
320	20230822	145200	158880635	1349	1349	1349	1349	2
321	20230822	145100	158877937	1348	1346	1348	1346	16
322	20230822	145000	158856397	1350	1350	1350	1350	0
323	20230822	144900	158856397	1350	1350	1350	1350	0
324	20230822	144800	158856397	1350	1350	1350	1350	0
325	20230822	144700	158856397	1350	1350	1350	1350	0
326	20230822	144600	158856397	1350	1350	1350	1350	0
327	20230822	144500	158856397	1350	1350	1350	1350	0
328	20230822	144400	158856397	1350	1347	1350	1347	40
329	20230822	144300	158802475	1346	1348	1350	1346	70
330	20230822	144200	158708160	1348	1346	1350	1346	152
331	20230822	144100	158503294	1346	1346	1348	1346	643
332	20230822	144000	157637812	1345	1345	1345	1345	32
333	20230822	143900	157594772	1345	1346	1346	1345	142
334	20230822	143800	157403672	1346	1346	1346	1346	10
335	20230822	143700	157390212	1346	1346	1346	1346	138
336	20230822	143600	157204464	1346	1346	1346	1346	0
337	20230822	143500	157204464	1346	1346	1346	1346	87
338	20230822	143400	157087362	1346	1347	1347	1346	246
339	20230822	143300	156756236	1346	1346	1346	1346	853
340	20230822	143200	155608098	1347	1348	1348	1347	2403
341	20230822	143100	152370751	1348	1348	1348	1348	0
342	20230822	143000	152370751	1348	1349	1349	1348	75
343	20230822	142900	152269601	1349	1348	1349	1348	51
344	20230822	142800	152200803	1348	1348	1348	1348	0
345	20230822	142700	152200803	1348	1347	1348	1347	41
346	20230822	142600	152145537	1347	1347	1347	1347	27
347	20230822	142500	152109168	1347	1347	1347	1347	28
348	20230822	142400	152071452	1349	1348	1349	1347	712
349	20230822	142300	151111329	1348	1350	1350	1348	52
350	20230822	142200	151041229	1348	1348	1348	1348	0
351	20230822	142100	151041229	1348	1348	1348	1348	7
352	20230822	142000	151031793	1348	1348	1348	1348	3
353	20230822	141900	151027749	1350	1350	1350	1350	102
354	20230822	141800	150890049	1348	1348	1348	1348	3
355	20230822	141700	150886005	1348	1348	1348	1348	4
356	20230822	141600	150880613	1349	1349	1349	1349	100
357	20230822	141500	150745713	1349	1349	1349	1349	10
358	20230822	141400	150732223	1349	1349	1349	1349	2
359	20230822	141300	150729525	1348	1348	1348	1348	22
360	20230822	141200	150699869	1348	1348	1348	1348	22
361	20230822	141100	150670213	1348	1347	1349	1347	197
362	20230822	141000	150404623	1347	1348	1348	1347	1805
363	20230822	140900	147972148	1348	1348	1348	1348	282
364	20230822	140800	147592012	1350	1349	1350	1348	1613
365	20230822	140700	145415968	1349	1349	1349	1349	200
366	20230822	140600	145146168	1349	1349	1349	1349	0
367	20230822	140500	145146168	1349	1349	1349	1348	35
368	20230822	140400	145098958	1349	1348	1349	1348	36
369	20230822	140300	145050420	1349	1348	1349	1348	88
370	20230822	140200	144931776	1348	1348	1348	1348	12
371	20230822	140100	144915600	1347	1348	1348	1347	29
372	20230822	140000	144876528	1348	1347	1348	1347	55
373	20230822	135900	144802429	1348	1348	1349	1347	492
374	20230822	135800	144139258	1349	1348	1349	1348	682
375	20230822	135700	143219245	1347	1347	1347	1347	4
376	20230822	135600	143213857	1347	1347	1347	1347	22
377	20230822	135500	143184223	1347	1347	1347	1347	22
378	20230822	135400	143154589	1347	1347	1348	1347	600
379	20230822	135300	142346209	1347	1347	1347	1347	0
380	20230822	135200	142346209	1347	1347	1347	1347	1
381	20230822	135100	142344862	1347	1347	1347	1347	15
382	20230822	135000	142324657	1348	1347	1348	1347	18
383	20230822	134900	142300408	1347	1347	1347	1347	410
384	20230822	134800	141748138	1347	1347	1347	1347	0
385	20230822	134700	141748138	1347	1347	1347	1347	1
386	20230822	134600	141746791	1348	1348	1348	1348	0
387	20230822	134500	141746791	1348	1347	1348	1347	33
388	20230822	134400	141702331	1347	1348	1348	1347	1245
389	20230822	134300	140025312	1348	1348	1348	1347	1310
390	20230822	134200	138260164	1348	1348	1348	1348	100
391	20230822	134100	138125364	1349	1349	1349	1349	0
392	20230822	134000	138125364	1349	1349	1349	1349	0
393	20230822	133900	138125364	1349	1349	1349	1349	3
394	20230822	133800	138121317	1349	1349	1349	1349	0
395	20230822	133700	138121317	1349	1349	1349	1349	0
396	20230822	133600	138121317	1349	1349	1349	1349	0
397	20230822	133500	138121317	1349	1349	1349	1349	0
398	20230822	133400	138121317	1349	1349	1349	1349	1
399	20230822	133300	138119968	1348	1348	1348	1348	0
400	20230822	133200	138119968	1348	1348	1348	1348	1
401	20230822	133100	138118620	1348	1348	1348	1348	8
402	20230822	133000	138107836	1348	1348	1348	1348	39
403	20230822	132900	138055264	1348	1348	1348	1348	1088
404	20230822	132800	136588640	1348	1348	1348	1348	0
405	20230822	132700	136588640	1348	1348	1348	1348	1
406	20230822	132600	136587292	1350	1348	1350	1348	13
407	20230822	132500	136569744	1351	1351	1351	1351	27
408	20230822	132400	136533267	1348	1348	1348	1348	4
409	20230822	132300	136527875	1351	1351	1351	1351	2
410	20230822	132200	136525173	1348	1348	1348	1348	78
411	20230822	132100	136420029	1351	1351	1351	1351	0
412	20230822	132000	136420029	1351	1351	1351	1351	0
413	20230822	131900	136420029	1351	1351	1351	1351	0
414	20230822	131800	136420029	1351	1351	1351	1351	63
415	20230822	131700	136334916	1351	1351	1351	1351	76
416	20230822	131600	136232240	1351	1351	1351	1351	0
417	20230822	131500	136232240	1351	1351	1351	1351	85
418	20230822	131400	136117405	1351	1351	1351	1351	2
419	20230822	131300	136114703	1351	1351	1351	1351	76
420	20230822	131200	136012027	1352	1352	1352	1352	2
421	20230822	131100	136009323	1351	1351	1351	1351	0
422	20230822	131000	136009323	1351	1351	1351	1351	2
423	20230822	130900	136006621	1351	1351	1351	1351	0
424	20230822	130800	136006621	1351	1351	1351	1351	65
425	20230822	130700	135918806	1351	1352	1352	1351	148
426	20230822	130600	135718711	1352	1352	1352	1352	0
427	20230822	130500	135718711	1352	1347	1352	1347	2
428	20230822	130400	135716012	1352	1352	1352	1352	0
429	20230822	130300	135716012	1352	1352	1352	1352	0
430	20230822	130200	135716012	1352	1352	1352	1352	0
431	20230822	130100	135716012	1352	1352	1352	1352	0
432	20230822	130000	135716012	1352	1352	1352	1352	0
433	20230822	125900	135716012	1352	1351	1352	1351	10
434	20230822	125800	135702498	1348	1348	1348	1348	0
435	20230822	125700	135702498	1348	1348	1348	1348	2756
436	20230822	125600	131987410	1350	1349	1350	1348	2835
437	20230822	125500	128165579	1350	1350	1350	1350	2
438	20230822	125400	128162879	1351	1351	1351	1351	0
439	20230822	125300	128162879	1351	1352	1352	1351	81
440	20230822	125200	128053368	1352	1352	1352	1352	0
441	20230822	125100	128053368	1352	1352	1352	1352	100
442	20230822	125000	127918168	1352	1352	1352	1352	101
443	20230822	124900	127781616	1354	1354	1354	1354	0
444	20230822	124800	127781616	1354	1353	1354	1353	44
445	20230822	124700	127722041	1347	1347	1347	1347	0
446	20230822	124600	127722041	1347	1348	1348	1347	5000
447	20230822	124500	120987019	1354	1354	1354	1354	0
448	20230822	124400	120987019	1354	1353	1354	1353	7
449	20230822	124300	120977546	1347	1347	1347	1347	0
450	20230822	124200	120977546	1347	1347	1347	1347	0
451	20230822	124100	120977546	1347	1348	1348	1347	3000
452	20230822	124000	116934593	1353	1349	1353	1349	2002
453	20230822	123900	114233887	1349	1350	1350	1349	5193
454	20230822	123800	107227817	1354	1354	1354	1354	0
455	20230822	123700	107227817	1354	1354	1354	1354	200
456	20230822	123600	106957017	1355	1355	1355	1355	0
457	20230822	123500	106957017	1355	1355	1355	1355	0
458	20230822	123400	106957017	1355	1355	1355	1355	0
459	20230822	123300	106957017	1355	1351	1355	1350	5231
460	20230822	123200	99893972	1356	1356	1356	1356	0
461	20230822	123100	99893972	1356	1356	1356	1356	0
462	20230822	123000	99893972	1356	1356	1356	1356	188
463	20230822	122900	99639044	1356	1356	1356	1356	0
464	20230822	122800	99639044	1356	1356	1356	1356	0
465	20230822	122700	99639044	1356	1356	1356	1356	0
466	20230822	122600	99639044	1356	1356	1356	1356	0
467	20230822	122500	99639044	1356	1356	1356	1356	0
468	20230822	122400	99639044	1356	1356	1356	1356	2
469	20230822	122300	99636332	1355	1355	1355	1355	0
470	20230822	122200	99636332	1355	1355	1355	1355	5
471	20230822	122100	99629557	1356	1356	1356	1356	100
472	20230822	122000	99493957	1347	1347	1347	1347	0
473	20230822	121900	99493957	1347	1351	1351	1347	4677
474	20230822	121800	93184890	1351	1351	1351	1351	0
475	20230822	121700	93184890	1351	1351	1351	1351	271
476	20230822	121600	92818769	1356	1356	1356	1356	1
477	20230822	121500	92817413	1351	1354	1354	1351	900
478	20230822	121400	91599830	1357	1354	1357	1354	8
479	20230822	121300	91588977	1356	1356	1356	1356	0
480	20230822	121200	91588977	1356	1356	1356	1356	0
481	20230822	121100	91588977	1356	1356	1356	1356	0
482	20230822	121000	91588977	1356	1356	1356	1356	127
483	20230822	120900	91416765	1356	1356	1356	1356	173
484	20230822	120800	91182177	1356	1356	1356	1356	2
485	20230822	120700	91179465	1354	1354	1354	1354	0
486	20230822	120600	91179465	1354	1354	1354	1354	0
487	20230822	120500	91179465	1354	1354	1354	1354	29
488	20230822	120400	91140199	1357	1354	1357	1354	72
489	20230822	120300	91042708	1354	1354	1354	1354	102
490	20230822	120200	90904600	1353	1353	1353	1353	130
491	20230822	120100	90728710	1353	1353	1353	1353	612
492	20230822	120000	89900674	1353	1353	1353	1353	0
493	20230822	115900	89900674	1353	1353	1353	1353	0
494	20230822	115800	89900674	1353	1353	1353	1353	0
495	20230822	115700	89900674	1353	1353	1353	1353	1
496	20230822	115600	89899321	1353	1353	1353	1353	0
497	20230822	115500	89899321	1353	1353	1353	1353	0
498	20230822	115400	89899321	1353	1353	1353	1353	0
499	20230822	115300	89899321	1353	1353	1353	1353	0
500	20230822	115200	89899321	1353	1353	1353	1353	0
501	20230822	115100	89899321	1353	1353	1353	1353	20
502	20230822	115000	89872261	1353	1353	1353	1353	9
503	20230822	114900	89860084	1353	1353	1353	1353	0
504	20230822	114800	89860084	1353	1353	1353	1353	1
505	20230822	114700	89858731	1354	1354	1354	1354	0
506	20230822	114600	89858731	1354	1354	1354	1354	0
507	20230822	114500	89858731	1354	1354	1354	1354	2
508	20230822	114400	89856023	1348	1351	1351	1348	2001
509	20230822	114300	87155060	1354	1354	1354	1354	0
510	20230822	114200	87155060	1354	1353	1354	1353	73
511	20230822	114100	87056220	1354	1354	1354	1354	2
512	20230822	114000	87053512	1352	1352	1352	1352	0
513	20230822	113900	87053512	1352	1352	1352	1352	0
514	20230822	113800	87053512	1352	1352	1352	1352	82
515	20230822	113700	86942648	1352	1352	1352	1352	19
516	20230822	113600	86916960	1352	1352	1352	1352	899
517	20230822	113500	85701512	1351	1350	1351	1350	156
518	20230822	113400	85490773	1351	1351	1351	1351	0
519	20230822	113300	85490773	1351	1351	1351	1351	1
520	20230822	113200	85489422	1350	1350	1350	1350	100
521	20230822	113100	85354422	1351	1351	1351	1351	0
522	20230822	113000	85354422	1351	1351	1351	1351	0
523	20230822	112900	85354422	1351	1351	1351	1351	860
524	20230822	112800	84192562	1352	1351	1352	1351	588
525	20230822	112700	83397726	1351	1351	1351	1351	0
526	20230822	112600	83397726	1351	1351	1351	1351	0
527	20230822	112500	83397726	1351	1351	1351	1351	0
528	20230822	112400	83397726	1351	1351	1351	1351	0
529	20230822	112300	83397726	1351	1351	1351	1351	300
530	20230822	112200	82992426	1349	1349	1349	1349	0
531	20230822	112100	82992426	1349	1349	1349	1349	500
532	20230822	112000	82317926	1349	1349	1349	1349	863
533	20230822	111900	81153739	1349	1349	1349	1349	400
534	20230822	111800	80614139	1350	1350	1350	1350	200
535	20230822	111700	80344139	1350	1350	1350	1350	0
536	20230822	111600	80344139	1350	1350	1350	1350	0
537	20230822	111500	80344139	1350	1350	1350	1350	49
538	20230822	111400	80277989	1349	1349	1349	1349	0
539	20230822	111300	80277989	1349	1349	1349	1349	46
540	20230822	111200	80215935	1348	1348	1348	1348	0
541	20230822	111100	80215935	1348	1348	1348	1348	32
542	20230822	111000	80172799	1348	1349	1349	1348	1175
543	20230822	110900	78587945	1350	1350	1350	1350	20
544	20230822	110800	78560945	1350	1350	1350	1350	3
545	20230822	110700	78556895	1350	1350	1350	1350	0
546	20230822	110600	78556895	1350	1350	1350	1350	1
547	20230822	110500	78555545	1350	1350	1350	1350	1500
548	20230822	110400	76530545	1349	1349	1349	1349	0
549	20230822	110300	76530545	1349	1349	1349	1349	0
550	20230822	110200	76530545	1349	1349	1349	1349	0
551	20230822	110100	76530545	1349	1349	1349	1349	96
552	20230822	110000	76401041	1349	1349	1349	1349	96
553	20230822	105900	76271537	1349	1349	1349	1349	873
554	20230822	105800	75093860	1348	1348	1348	1348	0
555	20230822	105700	75093860	1348	1348	1348	1348	0
556	20230822	105600	75093860	1348	1349	1349	1348	1297
557	20230822	105500	73344407	1349	1349	1349	1349	0
558	20230822	105400	73344407	1349	1349	1349	1349	0
559	20230822	105300	73344407	1349	1349	1349	1349	1
560	20230822	105200	73343058	1349	1349	1349	1349	197
561	20230822	105100	73077305	1349	1349	1349	1349	0
562	20230822	105000	73077305	1349	1349	1349	1349	0
563	20230822	104900	73077305	1349	1352	1352	1349	4923
564	20230822	104800	66430210	1352	1356	1356	1352	2560
565	20230822	104700	62969061	1352	1352	1352	1352	0
566	20230822	104600	62969061	1352	1355	1355	1352	100
567	20230822	104500	62833797	1355	1357	1357	1355	2014
568	20230822	104400	60103826	1358	1358	1358	1358	0
569	20230822	104300	60103826	1358	1358	1358	1358	3
570	20230822	104200	60099752	1358	1358	1358	1358	0
571	20230822	104100	60099752	1358	1358	1358	1358	5
572	20230822	104000	60092962	1358	1358	1358	1358	0
573	20230822	103900	60092962	1358	1358	1358	1358	0
574	20230822	103800	60092962	1358	1358	1358	1358	0
575	20230822	103700	60092962	1358	1358	1358	1358	0
576	20230822	103600	60092962	1358	1358	1358	1358	0
577	20230822	103500	60092962	1358	1358	1358	1358	11
578	20230822	103400	60078024	1358	1358	1358	1358	100
579	20230822	103300	59942224	1358	1358	1358	1358	1103
580	20230822	103200	58444350	1358	1358	1358	1358	0
581	20230822	103100	58444350	1358	1358	1358	1358	14
582	20230822	103000	58425338	1358	1359	1359	1358	336
583	20230822	102900	57969048	1359	1359	1359	1359	51
584	20230822	102800	57899739	1359	1359	1359	1359	2
585	20230822	102700	57897021	1359	1359	1359	1359	16
586	20230822	102600	57875277	1359	1359	1359	1359	0
587	20230822	102500	57875277	1359	1359	1359	1359	15
588	20230822	102400	57854892	1360	1360	1360	1360	1
589	20230822	102300	57853532	1359	1359	1359	1359	0
590	20230822	102200	57853532	1359	1359	1359	1359	1001
591	20230822	102100	56493173	1360	1360	1360	1360	1
592	20230822	102000	56491813	1361	1361	1361	1361	0
593	20230822	101900	56491813	1361	1361	1361	1361	31
594	20230822	101800	56449622	1361	1361	1361	1361	0
595	20230822	101700	56449622	1361	1361	1361	1361	198
596	20230822	101600	56180144	1360	1360	1360	1360	59
597	20230822	101500	56099904	1359	1359	1359	1359	64
598	20230822	101400	56012928	1358	1358	1358	1358	101
599	20230822	101300	55875770	1355	1355	1355	1355	0
600	20230822	101200	55875770	1355	1355	1355	1355	14
601	20230822	101100	55856800	1355	1356	1356	1355	500
602	20230822	101000	55178873	1356	1356	1356	1356	0
603	20230822	100900	55178873	1356	1356	1356	1356	0
604	20230822	100800	55178873	1356	1356	1356	1356	102
605	20230822	100700	55040561	1359	1360	1360	1359	206
606	20230822	100600	54760406	1360	1360	1360	1360	804
607	20230822	100500	53666966	1359	1359	1359	1359	0
608	20230822	100400	53666966	1359	1359	1359	1359	0
609	20230822	100300	53666966	1359	1359	1359	1359	4
610	20230822	100200	53661530	1359	1359	1359	1359	0
611	20230822	100100	53661530	1359	1359	1359	1359	1
612	20230822	100000	53660171	1359	1358	1359	1358	137
613	20230822	095900	53473993	1356	1356	1356	1356	0
614	20230822	095800	53473993	1356	1356	1356	1356	678
615	20230822	095700	52554625	1357	1357	1357	1357	0
616	20230822	095600	52554625	1357	1357	1357	1357	29
617	20230822	095500	52515272	1356	1356	1356	1356	5
618	20230822	095400	52508492	1355	1352	1355	1352	43
619	20230822	095300	52450239	1348	1348	1348	1348	0
620	20230822	095200	52450239	1348	1348	1348	1348	0
621	20230822	095100	52450239	1348	1348	1348	1348	0
622	20230822	095000	52450239	1348	1348	1348	1348	0
623	20230822	094900	52450239	1348	1355	1355	1348	196
624	20230822	094800	52185794	1355	1355	1355	1355	0
625	20230822	094700	52185794	1355	1355	1355	1355	600
626	20230822	094600	51372794	1355	1355	1355	1355	0
627	20230822	094500	51372794	1355	1355	1355	1355	0
628	20230822	094400	51372794	1355	1355	1355	1355	5
629	20230822	094300	51366019	1355	1355	1355	1355	0
630	20230822	094200	51366019	1355	1355	1355	1355	74
631	20230822	094100	51265749	1355	1355	1355	1355	0
632	20230822	094000	51265749	1355	1355	1355	1355	20
633	20230822	093900	51238649	1348	1350	1350	1348	10793
634	20230822	093800	36687415	1355	1355	1355	1355	0
635	20230822	093700	36687415	1355	1355	1355	1355	6
636	20230822	093600	36679285	1355	1355	1355	1355	0
637	20230822	093500	36679285	1355	1356	1356	1355	20
638	20230822	093400	36652167	1348	1356	1356	1348	2073
639	20230822	093300	33856849	1356	1353	1356	1348	1571
640	20230822	093200	31736492	1356	1356	1356	1353	111
641	20230822	093100	31586266	1356	1356	1356	1356	78
642	20230822	093000	31480498	1356	1356	1356	1356	5
643	20230822	092900	31473718	1356	1356	1356	1356	0
644	20230822	092800	31473718	1356	1356	1356	1356	2
645	20230822	092700	31471006	1356	1354	1356	1354	74
646	20230822	092600	31370808	1353	1353	1353	1353	0
647	20230822	092500	31370808	1353	1353	1353	1353	0
648	20230822	092400	31370808	1353	1353	1353	1353	843
649	20230822	092300	30230229	1353	1353	1353	1353	2306
650	20230822	092200	27110211	1349	1353	1353	1348	2361
651	20230822	092100	23924995	1353	1353	1353	1353	8
652	20230822	092000	23914171	1350	1351	1351	1350	100
653	20230822	091900	23779161	1350	1350	1350	1350	50
654	20230822	091800	23711661	1349	1349	1349	1349	0
655	20230822	091700	23711661	1349	1349	1349	1349	0
656	20230822	091600	23711661	1349	1349	1349	1349	0
657	20230822	091500	23711661	1349	1349	1349	1349	1725
658	20230822	091400	21384636	1349	1350	1350	1349	430
659	20230822	091300	20804556	1349	1349	1349	1349	0
660	20230822	091200	20804556	1349	1349	1349	1349	0
661	20230822	091100	20804556	1349	1349	1349	1349	579
662	20230822	091000	20023485	1349	1348	1349	1348	66
663	20230822	090900	19934467	1347	1349	1349	1347	342
664	20230822	090800	19473782	1350	1354	1354	1350	4085
665	20230822	090700	13957540	1354	1366	1366	1354	618
666	20230822	090600	13119780	1360	1362	1362	1360	4458
667	20230822	090500	7056785	1363	1366	1370	1363	10
668	20230822	090400	7043108	1367	1373	1373	1367	943
669	20230822	090300	5752058	1373	1366	1373	1366	81
670	20230822	090200	5640922	1366	1370	1370	1366	1461
671	20230822	090100	3639360	1360	1360	1360	1360	0
672	20230822	090000	3639360	1360	1360	1360	1360	2676