KissMeData/064090/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192700	87061560	1718	1718	1718	1718	10
3	20230822	192600	87061560	1718	1718	1718	1718	0
4	20230822	192500	87061560	1718	1718	1718	1718	0
5	20230822	192400	87061560	1718	1718	1718	1718	0
6	20230822	192300	87061560	1718	1718	1718	1718	0
7	20230822	192200	87061560	1718	1718	1718	1718	0
8	20230822	192100	87061560	1718	1718	1718	1718	0
9	20230822	192000	87061560	1718	1718	1718	1718	0
10	20230822	191900	87061560	1718	1718	1718	1718	0
11	20230822	191800	87061560	1718	1718	1718	1718	0
12	20230822	191700	87061560	1718	1718	1718	1718	0
13	20230822	191600	87061560	1718	1718	1718	1718	0
14	20230822	191500	87061560	1718	1718	1718	1718	0
15	20230822	191400	87061560	1718	1718	1718	1718	0
16	20230822	191300	87061560	1718	1718	1718	1718	0
17	20230822	191200	87061560	1718	1718	1718	1718	0
18	20230822	191100	87061560	1718	1718	1718	1718	0
19	20230822	191000	87061560	1718	1718	1718	1718	0
20	20230822	190900	87061560	1718	1718	1718	1718	0
21	20230822	190800	87061560	1718	1718	1718	1718	0
22	20230822	190700	87061560	1718	1718	1718	1718	0
23	20230822	190600	87061560	1718	1718	1718	1718	0
24	20230822	190500	87061560	1718	1718	1718	1718	0
25	20230822	190400	87061560	1718	1718	1718	1718	0
26	20230822	190300	87061560	1718	1718	1718	1718	0
27	20230822	190200	87061560	1718	1718	1718	1718	0
28	20230822	190100	87061560	1718	1718	1718	1718	0
29	20230822	190000	87061560	1718	1718	1718	1718	0
30	20230822	185900	87061560	1718	1718	1718	1718	0
31	20230822	185800	87061560	1718	1718	1718	1718	0
32	20230822	185700	87061560	1718	1718	1718	1718	10
33	20230822	185600	87061560	1718	1718	1718	1718	0
34	20230822	185500	87061560	1718	1718	1718	1718	0
35	20230822	185400	87061560	1718	1718	1718	1718	0
36	20230822	185300	87061560	1718	1718	1718	1718	0
37	20230822	185200	87061560	1718	1718	1718	1718	0
38	20230822	185100	87061560	1718	1718	1718	1718	0
39	20230822	185000	87061560	1718	1718	1718	1718	0
40	20230822	184900	87061560	1718	1718	1718	1718	0
41	20230822	184800	87061560	1718	1718	1718	1718	0
42	20230822	184700	87061560	1718	1718	1718	1718	0
43	20230822	184600	87061560	1718	1718	1718	1718	0
44	20230822	184500	87061560	1718	1718	1718	1718	0
45	20230822	184400	87061560	1718	1718	1718	1718	0
46	20230822	184300	87061560	1718	1718	1718	1718	0
47	20230822	184200	87061560	1718	1718	1718	1718	0
48	20230822	184100	87061560	1718	1718	1718	1718	0
49	20230822	184000	87061560	1718	1718	1718	1718	0
50	20230822	183900	87061560	1718	1718	1718	1718	0
51	20230822	183800	87061560	1718	1718	1718	1718	0
52	20230822	183700	87061560	1718	1718	1718	1718	0
53	20230822	183600	87061560	1718	1718	1718	1718	0
54	20230822	183500	87061560	1718	1718	1718	1718	0
55	20230822	183400	87061560	1718	1718	1718	1718	0
56	20230822	183300	87061560	1718	1718	1718	1718	0
57	20230822	183200	87061560	1718	1718	1718	1718	0
58	20230822	183100	87061560	1718	1718	1718	1718	0
59	20230822	183000	87061560	1718	1718	1718	1718	0
60	20230822	182900	87061560	1718	1718	1718	1718	0
61	20230822	182800	87061560	1718	1718	1718	1718	0
62	20230822	182700	87061560	1718	1718	1718	1718	10
63	20230822	182600	87061560	1718	1718	1718	1718	0
64	20230822	182500	87061560	1718	1718	1718	1718	0
65	20230822	182400	87061560	1718	1718	1718	1718	0
66	20230822	182300	87061560	1718	1718	1718	1718	0
67	20230822	182200	87061560	1718	1718	1718	1718	0
68	20230822	182100	87061560	1718	1718	1718	1718	0
69	20230822	182000	87061560	1718	1718	1718	1718	0
70	20230822	181900	87061560	1718	1718	1718	1718	0
71	20230822	181800	87061560	1718	1718	1718	1718	0
72	20230822	181700	87061560	1718	1718	1718	1718	0
73	20230822	181600	87061560	1718	1718	1718	1718	0
74	20230822	181500	87061560	1718	1718	1718	1718	0
75	20230822	181400	87061560	1718	1718	1718	1718	0
76	20230822	181300	87061560	1718	1718	1718	1718	0
77	20230822	181200	87061560	1718	1718	1718	1718	0
78	20230822	181100	87061560	1718	1718	1718	1718	0
79	20230822	181000	87061560	1718	1718	1718	1718	0
80	20230822	180900	87061560	1718	1718	1718	1718	0
81	20230822	180800	87061560	1718	1718	1718	1718	0
82	20230822	180700	87061560	1718	1718	1718	1718	0
83	20230822	180600	87061560	1718	1718	1718	1718	0
84	20230822	180500	87061560	1718	1718	1718	1718	0
85	20230822	180400	87061560	1718	1718	1718	1718	0
86	20230822	180300	87061560	1718	1718	1718	1718	0
87	20230822	180200	87061560	1718	1718	1718	1718	0
88	20230822	180100	87061560	1718	1718	1718	1718	0
89	20230822	180000	87061560	1718	1718	1718	1718	0
90	20230822	175900	87061560	1718	1718	1718	1718	0
91	20230822	175800	87061560	1718	1718	1718	1718	0
92	20230822	175700	87061560	1718	1718	1718	1718	10
93	20230822	175600	87061560	1718	1718	1718	1718	0
94	20230822	175500	87061560	1718	1718	1718	1718	0
95	20230822	175400	87061560	1718	1718	1718	1718	0
96	20230822	175300	87061560	1718	1718	1718	1718	0
97	20230822	175200	87061560	1718	1718	1718	1718	0
98	20230822	175100	87061560	1718	1718	1718	1718	0
99	20230822	175000	87061560	1718	1718	1718	1718	0
100	20230822	174900	87061560	1718	1718	1718	1718	0
101	20230822	174800	87061560	1718	1718	1718	1718	0
102	20230822	174700	87061560	1718	1718	1718	1718	0
103	20230822	174600	87061560	1718	1718	1718	1718	0
104	20230822	174500	87061560	1718	1718	1718	1718	0
105	20230822	174400	87061560	1718	1718	1718	1718	0
106	20230822	174300	87061560	1718	1718	1718	1718	0
107	20230822	174200	87061560	1718	1718	1718	1718	0
108	20230822	174100	87061560	1718	1718	1718	1718	0
109	20230822	174000	87061560	1718	1718	1718	1718	0
110	20230822	173900	87061560	1718	1718	1718	1718	0
111	20230822	173800	87061560	1718	1718	1718	1718	0
112	20230822	173700	87061560	1718	1718	1718	1718	0
113	20230822	173600	87061560	1718	1718	1718	1718	0
114	20230822	173500	87061560	1718	1718	1718	1718	0
115	20230822	173400	87061560	1718	1718	1718	1718	0
116	20230822	173300	87061560	1718	1718	1718	1718	0
117	20230822	173200	87061560	1718	1718	1718	1718	0
118	20230822	173100	87061560	1718	1718	1718	1718	0
119	20230822	173000	87061560	1718	1718	1718	1718	0
120	20230822	172900	87061560	1718	1718	1718	1718	0
121	20230822	172800	87061560	1718	1718	1718	1718	0
122	20230822	172700	87061560	1718	1718	1718	1718	10
123	20230822	172600	87061560	1718	1718	1718	1718	0
124	20230822	172500	87061560	1718	1718	1718	1718	0
125	20230822	172400	87061560	1718	1718	1718	1718	0
126	20230822	172300	87061560	1718	1718	1718	1718	0
127	20230822	172200	87061560	1718	1718	1718	1718	0
128	20230822	172100	87061560	1718	1718	1718	1718	0
129	20230822	172000	87061560	1718	1718	1718	1718	0
130	20230822	171900	87061560	1718	1718	1718	1718	0
131	20230822	171800	87061560	1718	1718	1718	1718	0
132	20230822	171700	87061560	1718	1718	1718	1718	0
133	20230822	171600	87061560	1718	1718	1718	1718	0
134	20230822	171500	87061560	1718	1718	1718	1718	0
135	20230822	171400	87061560	1718	1718	1718	1718	0
136	20230822	171300	87061560	1718	1718	1718	1718	0
137	20230822	171200	87061560	1718	1718	1718	1718	0
138	20230822	171100	87061560	1718	1718	1718	1718	0
139	20230822	171000	87061560	1718	1718	1718	1718	0
140	20230822	170900	87061560	1718	1718	1718	1718	0
141	20230822	170800	87061560	1718	1718	1718	1718	0
142	20230822	170700	87061560	1718	1718	1718	1718	0
143	20230822	170600	87061560	1718	1718	1718	1718	0
144	20230822	170500	87061560	1718	1718	1718	1718	0
145	20230822	170400	87061560	1718	1718	1718	1718	0
146	20230822	170300	87061560	1718	1718	1718	1718	0
147	20230822	170200	87061560	1718	1718	1718	1718	0
148	20230822	170100	87061560	1718	1718	1718	1718	0
149	20230822	170000	87061560	1718	1718	1718	1718	0
150	20230822	165900	87061560	1718	1718	1718	1718	0
151	20230822	165800	87061560	1718	1718	1718	1718	0
152	20230822	165700	87061560	1718	1718	1718	1718	10
153	20230822	165600	87061560	1718	1718	1718	1718	0
154	20230822	165500	87061560	1718	1718	1718	1718	0
155	20230822	165400	87061560	1718	1718	1718	1718	0
156	20230822	165300	87061560	1718	1718	1718	1718	0
157	20230822	165200	87061560	1718	1718	1718	1718	0
158	20230822	165100	87061560	1718	1718	1718	1718	0
159	20230822	165000	87061560	1718	1718	1718	1718	0
160	20230822	164900	87061560	1718	1718	1718	1718	0
161	20230822	164800	87061560	1718	1718	1718	1718	0
162	20230822	164700	87061560	1718	1718	1718	1718	0
163	20230822	164600	87061560	1718	1718	1718	1718	0
164	20230822	164500	87061560	1718	1718	1718	1718	0
165	20230822	164400	87061560	1718	1718	1718	1718	0
166	20230822	164300	87061560	1718	1718	1718	1718	0
167	20230822	164200	87061560	1718	1718	1718	1718	0
168	20230822	164100	87061560	1718	1718	1718	1718	0
169	20230822	164000	87061560	1718	1718	1718	1718	0
170	20230822	163900	87061560	1718	1718	1718	1718	0
171	20230822	163800	87061560	1718	1718	1718	1718	0
172	20230822	163700	87061560	1718	1718	1718	1718	0
173	20230822	163600	87061560	1718	1718	1718	1718	0
174	20230822	163500	87061560	1718	1718	1718	1718	0
175	20230822	163400	87061560	1718	1718	1718	1718	0
176	20230822	163300	87061560	1718	1718	1718	1718	0
177	20230822	163200	87061560	1718	1718	1718	1718	0
178	20230822	163100	87061560	1718	1718	1718	1718	0
179	20230822	163000	87061560	1718	1718	1718	1718	0
180	20230822	162900	87061560	1718	1718	1718	1718	0
181	20230822	162800	87061560	1718	1718	1718	1718	0
182	20230822	162700	87061560	1718	1718	1718	1718	10
183	20230822	162600	87061560	1718	1718	1718	1718	0
184	20230822	162500	87061560	1718	1718	1718	1718	0
185	20230822	162400	87061560	1718	1718	1718	1718	0
186	20230822	162300	87061560	1718	1718	1718	1718	0
187	20230822	162200	87061560	1718	1718	1718	1718	0
188	20230822	162100	87061560	1718	1718	1718	1718	0
189	20230822	162000	87061560	1718	1718	1718	1718	0
190	20230822	161900	87061560	1718	1718	1718	1718	0
191	20230822	161800	87061560	1718	1718	1718	1718	0
192	20230822	161700	87061560	1718	1718	1718	1718	0
193	20230822	161600	87061560	1718	1718	1718	1718	0
194	20230822	161500	87061560	1718	1718	1718	1718	0
195	20230822	161400	87061560	1718	1718	1718	1718	0
196	20230822	161300	87061560	1718	1718	1718	1718	0
197	20230822	161200	87061560	1718	1718	1718	1718	0
198	20230822	161100	87061560	1718	1718	1718	1718	0
199	20230822	161000	87061560	1718	1718	1718	1718	0
200	20230822	160900	87061560	1718	1718	1718	1718	0
201	20230822	160800	87061560	1718	1718	1718	1718	0
202	20230822	160700	87061560	1718	1718	1718	1718	0
203	20230822	160600	87061560	1718	1718	1718	1718	0
204	20230822	160500	87061560	1718	1718	1718	1718	0
205	20230822	160400	87061560	1718	1718	1718	1718	0
206	20230822	160300	87061560	1718	1718	1718	1718	0
207	20230822	160200	87061560	1718	1718	1718	1718	0
208	20230822	160100	87061560	1718	1718	1718	1718	0
209	20230822	160000	87061560	1718	1718	1718	1718	0
210	20230822	155900	87061560	1718	1718	1718	1718	0
211	20230822	155800	87061560	1718	1718	1718	1718	0
212	20230822	155700	87061560	1718	1718	1718	1718	10
213	20230822	155600	87061560	1718	1718	1718	1718	0
214	20230822	155500	87061560	1718	1718	1718	1718	0
215	20230822	155400	87061560	1718	1718	1718	1718	0
216	20230822	155300	87061560	1718	1718	1718	1718	0
217	20230822	155200	87061560	1718	1718	1718	1718	0
218	20230822	155100	87061560	1718	1718	1718	1718	0
219	20230822	155000	87061560	1718	1718	1718	1718	0
220	20230822	154900	87061560	1718	1718	1718	1718	0
221	20230822	154800	87061560	1718	1718	1718	1718	0
222	20230822	154700	87061560	1718	1718	1718	1718	0
223	20230822	154600	87061560	1718	1718	1718	1718	0
224	20230822	154500	87061560	1718	1718	1718	1718	0
225	20230822	154400	87061560	1718	1718	1718	1718	0
226	20230822	154300	87061560	1718	1718	1718	1718	0
227	20230822	154200	87061560	1718	1718	1718	1718	0
228	20230822	154100	87061560	1718	1718	1718	1718	0
229	20230822	154000	87061560	1718	1718	1718	1718	0
230	20230822	153900	87061560	1718	1718	1718	1718	0
231	20230822	153800	87061560	1718	1718	1718	1718	0
232	20230822	153700	87061560	1718	1718	1718	1718	0
233	20230822	153600	87061560	1718	1718	1718	1718	0
234	20230822	153500	87061560	1718	1718	1718	1718	0
235	20230822	153400	87061560	1718	1718	1718	1718	0
236	20230822	153300	87061560	1718	1718	1718	1718	0
237	20230822	153200	87061560	1718	1718	1718	1718	0
238	20230822	153100	87061560	1718	1718	1718	1718	0
239	20230822	153000	87061560	1718	1718	1718	1718	10
240	20230822	152900	87044380	1702	1702	1702	1702	0
241	20230822	152800	87044380	1702	1702	1702	1702	0
242	20230822	152700	87044380	1702	1702	1702	1702	0
243	20230822	152600	87044380	1702	1702	1702	1702	0
244	20230822	152500	87044380	1702	1702	1702	1702	0
245	20230822	152400	87044380	1702	1702	1702	1702	0
246	20230822	152300	87044380	1702	1702	1702	1702	0
247	20230822	152200	87044380	1702	1702	1702	1702	0
248	20230822	152100	87044380	1702	1702	1702	1702	0
249	20230822	152000	87044380	1702	1702	1702	1702	0
250	20230822	151900	87044380	1702	1702	1702	1702	27
251	20230822	151800	86998426	1702	1702	1702	1702	0
252	20230822	151700	86998426	1702	1702	1702	1702	0
253	20230822	151600	86998426	1702	1702	1702	1702	0
254	20230822	151500	86998426	1702	1702	1702	1702	0
255	20230822	151400	86998426	1702	1702	1702	1702	0
256	20230822	151300	86998426	1702	1702	1702	1702	0
257	20230822	151200	86998426	1702	1702	1702	1702	1
258	20230822	151100	86996724	1703	1703	1703	1703	0
259	20230822	151000	86996724	1703	1703	1703	1703	0
260	20230822	150900	86996724	1703	1703	1703	1703	0
261	20230822	150800	86996724	1703	1703	1703	1703	0
262	20230822	150700	86996724	1703	1703	1703	1703	0
263	20230822	150600	86996724	1703	1703	1703	1703	0
264	20230822	150500	86996724	1703	1703	1703	1703	0
265	20230822	150400	86996724	1703	1703	1703	1703	0
266	20230822	150300	86996724	1703	1703	1703	1703	0
267	20230822	150200	86996724	1703	1703	1703	1703	0
268	20230822	150100	86996724	1703	1703	1703	1703	0
269	20230822	150000	86996724	1703	1703	1703	1703	0
270	20230822	145900	86996724	1703	1703	1703	1703	0
271	20230822	145800	86996724	1703	1703	1703	1703	0
272	20230822	145700	86996724	1703	1703	1703	1703	0
273	20230822	145600	86996724	1703	1703	1703	1703	0
274	20230822	145500	86996724	1703	1703	1703	1703	0
275	20230822	145400	86996724	1703	1703	1703	1703	0
276	20230822	145300	86996724	1703	1703	1703	1703	0
277	20230822	145200	86996724	1703	1703	1703	1703	31
278	20230822	145100	86943931	1702	1702	1702	1702	0
279	20230822	145000	86943931	1702	1702	1702	1702	0
280	20230822	144900	86943931	1702	1708	1708	1702	2212
281	20230822	144800	83168669	1708	1708	1708	1708	0
282	20230822	144700	83168669	1708	1708	1708	1708	0
283	20230822	144600	83168669	1708	1708	1708	1708	0
284	20230822	144500	83168669	1708	1708	1708	1708	0
285	20230822	144400	83168669	1708	1708	1708	1708	0
286	20230822	144300	83168669	1708	1708	1708	1708	0
287	20230822	144200	83168669	1708	1708	1708	1708	0
288	20230822	144100	83168669	1708	1708	1708	1708	0
289	20230822	144000	83168669	1708	1708	1708	1708	0
290	20230822	143900	83168669	1708	1708	1708	1708	0
291	20230822	143800	83168669	1708	1708	1708	1708	0
292	20230822	143700	83168669	1708	1708	1708	1708	0
293	20230822	143600	83168669	1708	1708	1708	1708	0
294	20230822	143500	83168669	1708	1708	1708	1708	0
295	20230822	143400	83168669	1708	1708	1708	1708	0
296	20230822	143300	83168669	1708	1708	1708	1708	10
297	20230822	143200	83151589	1707	1707	1707	1707	0
298	20230822	143100	83151589	1707	1707	1707	1707	0
299	20230822	143000	83151589	1707	1707	1707	1707	0
300	20230822	142900	83151589	1707	1707	1707	1707	0
301	20230822	142800	83151589	1707	1707	1707	1707	0
302	20230822	142700	83151589	1707	1707	1707	1707	0
303	20230822	142600	83151589	1707	1707	1707	1707	0
304	20230822	142500	83151589	1707	1707	1707	1707	0
305	20230822	142400	83151589	1707	1707	1707	1707	0
306	20230822	142300	83151589	1707	1707	1707	1707	0
307	20230822	142200	83151589	1707	1707	1707	1707	0
308	20230822	142100	83151589	1707	1707	1707	1707	0
309	20230822	142000	83151589	1707	1707	1707	1707	0
310	20230822	141900	83151589	1707	1707	1707	1707	0
311	20230822	141800	83151589	1707	1707	1707	1707	0
312	20230822	141700	83151589	1707	1707	1707	1707	0
313	20230822	141600	83151589	1707	1707	1707	1707	0
314	20230822	141500	83151589	1707	1707	1707	1707	0
315	20230822	141400	83151589	1707	1707	1707	1707	0
316	20230822	141300	83151589	1707	1707	1707	1707	0
317	20230822	141200	83151589	1707	1707	1707	1707	0
318	20230822	141100	83151589	1707	1707	1707	1707	0
319	20230822	141000	83151589	1707	1707	1707	1707	0
320	20230822	140900	83151589	1707	1707	1707	1707	0
321	20230822	140800	83151589	1707	1707	1707	1707	0
322	20230822	140700	83151589	1707	1707	1707	1707	41
323	20230822	140600	83081602	1708	1720	1730	1708	3055
324	20230822	140500	77810059	1702	1702	1702	1702	0
325	20230822	140400	77810059	1702	1702	1702	1702	0
326	20230822	140300	77810059	1702	1702	1702	1702	72
327	20230822	140200	77687515	1702	1702	1702	1702	1500
328	20230822	140100	75134515	1702	1702	1702	1702	0
329	20230822	140000	75134515	1702	1702	1702	1702	0
330	20230822	135900	75134515	1702	1702	1702	1702	0
331	20230822	135800	75134515	1702	1702	1702	1702	0
332	20230822	135700	75134515	1702	1702	1702	1702	0
333	20230822	135600	75134515	1702	1702	1702	1702	0
334	20230822	135500	75134515	1702	1702	1702	1702	0
335	20230822	135400	75134515	1702	1702	1702	1702	0
336	20230822	135300	75134515	1702	1702	1702	1702	0
337	20230822	135200	75134515	1702	1702	1702	1702	0
338	20230822	135100	75134515	1702	1702	1702	1702	0
339	20230822	135000	75134515	1702	1702	1702	1702	0
340	20230822	134900	75134515	1702	1702	1702	1702	0
341	20230822	134800	75134515	1702	1702	1702	1702	0
342	20230822	134700	75134515	1702	1702	1702	1702	0
343	20230822	134600	75134515	1702	1702	1702	1702	0
344	20230822	134500	75134515	1702	1702	1702	1702	39
345	20230822	134400	75068137	1710	1710	1710	1710	289
346	20230822	134300	74573947	1710	1710	1710	1710	2053
347	20230822	134200	71063317	1710	1710	1710	1710	279
348	20230822	134100	70586227	1710	1710	1710	1710	5000
349	20230822	134000	62036227	1711	1711	1711	1711	0
350	20230822	133900	62036227	1711	1711	1711	1711	0
351	20230822	133800	62036227	1711	1711	1711	1711	0
352	20230822	133700	62036227	1711	1711	1711	1711	0
353	20230822	133600	62036227	1711	1711	1711	1711	12
354	20230822	133500	62015695	1710	1710	1710	1710	0
355	20230822	133400	62015695	1710	1710	1710	1710	0
356	20230822	133300	62015695	1710	1710	1710	1710	0
357	20230822	133200	62015695	1710	1710	1710	1710	0
358	20230822	133100	62015695	1710	1711	1711	1710	32
359	20230822	133000	61960974	1710	1710	1710	1710	0
360	20230822	132900	61960974	1710	1709	1710	1709	348
361	20230822	132800	61366042	1703	1703	1703	1703	0
362	20230822	132700	61366042	1703	1703	1703	1703	0
363	20230822	132600	61366042	1703	1703	1703	1703	36
364	20230822	132500	61304734	1702	1702	1702	1702	0
365	20230822	132400	61304734	1702	1702	1702	1702	0
366	20230822	132300	61304734	1702	1702	1702	1702	440
367	20230822	132200	60555854	1702	1703	1709	1702	7655
368	20230822	132100	47489838	1702	1702	1702	1702	0
369	20230822	132000	47489838	1702	1702	1702	1702	0
370	20230822	131900	47489838	1702	1702	1702	1702	816
371	20230822	131800	46101006	1703	1703	1703	1703	0
372	20230822	131700	46101006	1703	1703	1703	1703	0
373	20230822	131600	46101006	1703	1703	1703	1703	0
374	20230822	131500	46101006	1703	1703	1703	1703	1
375	20230822	131400	46099303	1702	1703	1703	1702	51
376	20230822	131300	46012466	1702	1701	1709	1701	5797
377	20230822	131200	36146419	1702	1701	1702	1701	7000
378	20230822	131100	24233407	1701	1701	1701	1701	0
379	20230822	131000	24233407	1701	1701	1701	1701	1
380	20230822	130900	24231706	1701	1701	1701	1701	0
381	20230822	130800	24231706	1701	1701	1701	1701	0
382	20230822	130700	24231706	1701	1701	1701	1701	0
383	20230822	130600	24231706	1701	1701	1701	1701	0
384	20230822	130500	24231706	1701	1701	1701	1701	0
385	20230822	130400	24231706	1701	1701	1701	1701	0
386	20230822	130300	24231706	1701	1701	1701	1701	0
387	20230822	130200	24231706	1701	1701	1701	1701	1
388	20230822	130100	24230005	1693	1693	1693	1693	146
389	20230822	130000	23982827	1701	1701	1701	1701	0
390	20230822	125900	23982827	1701	1701	1701	1701	0
391	20230822	125800	23982827	1701	1701	1701	1701	0
392	20230822	125700	23982827	1701	1701	1701	1701	0
393	20230822	125600	23982827	1701	1701	1701	1701	0
394	20230822	125500	23982827	1701	1701	1701	1701	0
395	20230822	125400	23982827	1701	1701	1701	1701	0
396	20230822	125300	23982827	1701	1701	1701	1701	0
397	20230822	125200	23982827	1701	1701	1701	1701	0
398	20230822	125100	23982827	1701	1701	1701	1701	0
399	20230822	125000	23982827	1701	1701	1701	1701	0
400	20230822	124900	23982827	1701	1701	1701	1701	0
401	20230822	124800	23982827	1701	1701	1701	1701	0
402	20230822	124700	23982827	1701	1701	1701	1701	1
403	20230822	124600	23981126	1701	1701	1701	1701	0
404	20230822	124500	23981126	1701	1701	1701	1701	0
405	20230822	124400	23981126	1701	1701	1701	1701	0
406	20230822	124300	23981126	1701	1701	1701	1701	0
407	20230822	124200	23981126	1701	1701	1701	1701	0
408	20230822	124100	23981126	1701	1701	1701	1701	0
409	20230822	124000	23981126	1701	1701	1701	1701	0
410	20230822	123900	23981126	1701	1701	1701	1701	1
411	20230822	123800	23979425	1701	1701	1701	1701	0
412	20230822	123700	23979425	1701	1701	1701	1701	0
413	20230822	123600	23979425	1701	1701	1701	1701	0
414	20230822	123500	23979425	1701	1701	1701	1701	0
415	20230822	123400	23979425	1701	1701	1701	1701	1
416	20230822	123300	23977724	1701	1701	1701	1701	0
417	20230822	123200	23977724	1701	1701	1701	1701	0
418	20230822	123100	23977724	1701	1701	1701	1701	0
419	20230822	123000	23977724	1701	1701	1701	1701	0
420	20230822	122900	23977724	1701	1701	1701	1701	0
421	20230822	122800	23977724	1701	1701	1701	1701	0
422	20230822	122700	23977724	1701	1701	1701	1701	1
423	20230822	122600	23976023	1702	1702	1702	1702	0
424	20230822	122500	23976023	1702	1702	1702	1702	0
425	20230822	122400	23976023	1702	1702	1702	1702	0
426	20230822	122300	23976023	1702	1702	1702	1702	0
427	20230822	122200	23976023	1702	1702	1702	1702	0
428	20230822	122100	23976023	1702	1702	1702	1702	0
429	20230822	122000	23976023	1702	1702	1702	1702	0
430	20230822	121900	23976023	1702	1702	1702	1702	0
431	20230822	121800	23976023	1702	1702	1702	1702	0
432	20230822	121700	23976023	1702	1702	1702	1702	0
433	20230822	121600	23976023	1702	1694	1702	1694	2047
434	20230822	121500	20508397	1694	1694	1694	1694	67
435	20230822	121400	20394899	1694	1693	1694	1692	1027
436	20230822	121300	18655752	1694	1694	1694	1694	2211
437	20230822	121200	14910318	1693	1694	1694	1693	454
438	20230822	121100	14141492	1694	1694	1694	1694	0
439	20230822	121000	14141492	1694	1694	1694	1694	0
440	20230822	120900	14141492	1694	1694	1694	1694	0
441	20230822	120800	14141492	1694	1694	1694	1694	0
442	20230822	120700	14141492	1694	1694	1694	1694	0
443	20230822	120600	14141492	1694	1694	1694	1694	0
444	20230822	120500	14141492	1694	1694	1694	1694	0
445	20230822	120400	14141492	1694	1694	1694	1694	0
446	20230822	120300	14141492	1694	1694	1694	1694	0
447	20230822	120200	14141492	1694	1694	1694	1694	0
448	20230822	120100	14141492	1694	1694	1694	1694	0
449	20230822	120000	14141492	1694	1694	1694	1694	0
450	20230822	115900	14141492	1694	1694	1694	1694	0
451	20230822	115800	14141492	1694	1694	1694	1694	0
452	20230822	115700	14141492	1694	1694	1694	1694	1
453	20230822	115600	14139798	1692	1692	1692	1692	0
454	20230822	115500	14139798	1692	1692	1692	1692	0
455	20230822	115400	14139798	1692	1692	1692	1692	0
456	20230822	115300	14139798	1692	1692	1692	1692	0
457	20230822	115200	14139798	1692	1692	1692	1692	0
458	20230822	115100	14139798	1692	1692	1692	1692	0
459	20230822	115000	14139798	1692	1692	1692	1692	0
460	20230822	114900	14139798	1692	1692	1692	1692	0
461	20230822	114800	14139798	1692	1692	1692	1692	0
462	20230822	114700	14139798	1692	1692	1692	1692	0
463	20230822	114600	14139798	1692	1692	1692	1692	0
464	20230822	114500	14139798	1692	1692	1692	1692	0
465	20230822	114400	14139798	1692	1692	1692	1692	0
466	20230822	114300	14139798	1692	1692	1692	1692	0
467	20230822	114200	14139798	1692	1692	1692	1692	0
468	20230822	114100	14139798	1692	1692	1692	1692	0
469	20230822	114000	14139798	1692	1692	1692	1692	0
470	20230822	113900	14139798	1692	1692	1692	1692	0
471	20230822	113800	14139798	1692	1692	1692	1692	0
472	20230822	113700	14139798	1692	1692	1692	1692	0
473	20230822	113600	14139798	1692	1692	1692	1692	0
474	20230822	113500	14139798	1692	1692	1692	1692	0
475	20230822	113400	14139798	1692	1692	1692	1692	0
476	20230822	113300	14139798	1692	1692	1692	1692	0
477	20230822	113200	14139798	1692	1692	1692	1692	0
478	20230822	113100	14139798	1692	1692	1692	1692	0
479	20230822	113000	14139798	1692	1692	1692	1692	0
480	20230822	112900	14139798	1692	1692	1692	1692	0
481	20230822	112800	14139798	1692	1692	1692	1692	0
482	20230822	112700	14139798	1692	1692	1692	1692	0
483	20230822	112600	14139798	1692	1692	1692	1692	0
484	20230822	112500	14139798	1692	1692	1692	1692	0
485	20230822	112400	14139798	1692	1692	1692	1692	0
486	20230822	112300	14139798	1692	1692	1692	1692	0
487	20230822	112200	14139798	1692	1692	1692	1692	0
488	20230822	112100	14139798	1692	1692	1692	1692	0
489	20230822	112000	14139798	1692	1692	1692	1692	0
490	20230822	111900	14139798	1692	1692	1692	1692	0
491	20230822	111800	14139798	1692	1692	1692	1692	0
492	20230822	111700	14139798	1692	1692	1692	1692	0
493	20230822	111600	14139798	1692	1692	1692	1692	0
494	20230822	111500	14139798	1692	1692	1692	1692	0
495	20230822	111400	14139798	1692	1692	1692	1692	0
496	20230822	111300	14139798	1692	1692	1692	1692	0
497	20230822	111200	14139798	1692	1692	1692	1692	0
498	20230822	111100	14139798	1692	1692	1692	1692	0
499	20230822	111000	14139798	1692	1692	1692	1692	0
500	20230822	110900	14139798	1692	1692	1692	1692	0
501	20230822	110800	14139798	1692	1692	1692	1692	0
502	20230822	110700	14139798	1692	1692	1692	1692	0
503	20230822	110600	14139798	1692	1692	1692	1692	0
504	20230822	110500	14139798	1692	1692	1692	1692	0
505	20230822	110400	14139798	1692	1692	1692	1692	0
506	20230822	110300	14139798	1692	1692	1692	1692	0
507	20230822	110200	14139798	1692	1692	1692	1692	0
508	20230822	110100	14139798	1692	1692	1692	1692	0
509	20230822	110000	14139798	1692	1692	1692	1692	0
510	20230822	105900	14139798	1692	1692	1692	1692	0
511	20230822	105800	14139798	1692	1692	1692	1692	0
512	20230822	105700	14139798	1692	1692	1692	1692	0
513	20230822	105600	14139798	1692	1692	1692	1692	0
514	20230822	105500	14139798	1692	1692	1692	1692	0
515	20230822	105400	14139798	1692	1692	1692	1692	0
516	20230822	105300	14139798	1692	1692	1692	1692	0
517	20230822	105200	14139798	1692	1692	1692	1692	0
518	20230822	105100	14139798	1692	1692	1692	1692	0
519	20230822	105000	14139798	1692	1692	1692	1692	0
520	20230822	104900	14139798	1692	1692	1692	1692	0
521	20230822	104800	14139798	1692	1692	1692	1692	0
522	20230822	104700	14139798	1692	1692	1692	1692	0
523	20230822	104600	14139798	1692	1692	1692	1692	0
524	20230822	104500	14139798	1692	1692	1692	1692	0
525	20230822	104400	14139798	1692	1692	1692	1692	0
526	20230822	104300	14139798	1692	1692	1692	1692	0
527	20230822	104200	14139798	1692	1692	1692	1692	0
528	20230822	104100	14139798	1692	1692	1692	1692	0
529	20230822	104000	14139798	1692	1692	1692	1692	0
530	20230822	103900	14139798	1692	1692	1692	1692	0
531	20230822	103800	14139798	1692	1692	1692	1692	0
532	20230822	103700	14139798	1692	1692	1692	1692	0
533	20230822	103600	14139798	1692	1700	1700	1692	1200
534	20230822	103500	12104114	1702	1702	1702	1702	0
535	20230822	103400	12104114	1702	1702	1702	1702	0
536	20230822	103300	12104114	1702	1702	1702	1702	0
537	20230822	103200	12104114	1702	1702	1702	1702	0
538	20230822	103100	12104114	1702	1702	1702	1702	0
539	20230822	103000	12104114	1702	1702	1702	1702	0
540	20230822	102900	12104114	1702	1702	1702	1702	0
541	20230822	102800	12104114	1702	1702	1702	1702	0
542	20230822	102700	12104114	1702	1702	1702	1702	0
543	20230822	102600	12104114	1702	1702	1702	1702	0
544	20230822	102500	12104114	1702	1702	1702	1702	8
545	20230822	102400	12090498	1702	1702	1702	1702	0
546	20230822	102300	12090498	1702	1702	1702	1702	0
547	20230822	102200	12090498	1702	1702	1702	1702	0
548	20230822	102100	12090498	1702	1702	1702	1702	0
549	20230822	102000	12090498	1702	1702	1702	1702	0
550	20230822	101900	12090498	1702	1702	1702	1702	0
551	20230822	101800	12090498	1702	1702	1702	1702	0
552	20230822	101700	12090498	1702	1702	1702	1702	0
553	20230822	101600	12090498	1702	1702	1702	1702	0
554	20230822	101500	12090498	1702	1702	1702	1702	0
555	20230822	101400	12090498	1702	1702	1702	1702	0
556	20230822	101300	12090498	1702	1702	1702	1702	0
557	20230822	101200	12090498	1702	1702	1702	1702	0
558	20230822	101100	12090498	1702	1702	1702	1702	0
559	20230822	101000	12090498	1702	1702	1702	1702	0
560	20230822	100900	12090498	1702	1702	1702	1702	0
561	20230822	100800	12090498	1702	1702	1702	1702	0
562	20230822	100700	12090498	1702	1702	1702	1702	0
563	20230822	100600	12090498	1702	1702	1702	1702	0
564	20230822	100500	12090498	1702	1702	1702	1702	0
565	20230822	100400	12090498	1702	1702	1702	1702	0
566	20230822	100300	12090498	1702	1702	1702	1702	0
567	20230822	100200	12090498	1702	1702	1702	1702	0
568	20230822	100100	12090498	1702	1702	1702	1702	0
569	20230822	100000	12090498	1702	1702	1702	1702	0
570	20230822	095900	12090498	1702	1702	1702	1702	1832
571	20230822	095800	8972434	1702	1702	1702	1702	0
572	20230822	095700	8972434	1702	1702	1702	1702	0
573	20230822	095600	8972434	1702	1702	1702	1702	0
574	20230822	095500	8972434	1702	1702	1702	1702	0
575	20230822	095400	8972434	1702	1702	1702	1702	0
576	20230822	095300	8972434	1702	1702	1702	1702	0
577	20230822	095200	8972434	1702	1702	1702	1702	0
578	20230822	095100	8972434	1702	1702	1702	1702	160
579	20230822	095000	8700114	1703	1703	1703	1703	5
580	20230822	094900	8691599	1710	1710	1710	1710	0
581	20230822	094800	8691599	1710	1710	1710	1710	0
582	20230822	094700	8691599	1710	1710	1710	1710	0
583	20230822	094600	8691599	1710	1710	1710	1710	500
584	20230822	094500	7836599	1720	1720	1720	1720	500
585	20230822	094400	6976599	1710	1710	1710	1710	0
586	20230822	094300	6976599	1710	1710	1710	1710	0
587	20230822	094200	6976599	1710	1699	1730	1699	3518
588	20230822	094100	924525	1699	1699	1699	1699	0
589	20230822	094000	924525	1699	1699	1699	1699	0
590	20230822	093900	924525	1699	1696	1699	1696	117
591	20230822	093800	725964	1696	1696	1697	1696	19
592	20230822	093700	693729	1692	1692	1692	1692	0
593	20230822	093600	693729	1692	1692	1692	1691	108
594	20230822	093500	511000	1700	1700	1700	1700	0
595	20230822	093400	511000	1700	1700	1700	1700	0
596	20230822	093300	511000	1700	1700	1700	1700	0
597	20230822	093200	511000	1700	1700	1700	1700	0
598	20230822	093100	511000	1700	1700	1700	1700	0
599	20230822	093000	511000	1700	1700	1700	1700	0
600	20230822	092900	511000	1700	1700	1700	1700	0
601	20230822	092800	511000	1700	1700	1700	1700	0
602	20230822	092700	511000	1700	1700	1700	1700	0
603	20230822	092600	511000	1700	1700	1700	1700	0
604	20230822	092500	511000	1700	1700	1700	1700	0
605	20230822	092400	511000	1700	1700	1700	1700	0
606	20230822	092300	511000	1700	1700	1700	1700	0
607	20230822	092200	511000	1700	1700	1700	1700	142
608	20230822	092100	269600	1700	1700	1700	1700	0
609	20230822	092000	269600	1700	1700	1700	1700	0
610	20230822	091900	269600	1700	1700	1700	1700	0
611	20230822	091800	269600	1700	1700	1700	1700	0
612	20230822	091700	269600	1700	1700	1700	1700	0
613	20230822	091600	269600	1700	1700	1700	1700	58
614	20230822	091500	171000	1710	1710	1710	1710	0
615	20230822	091400	171000	1710	1710	1710	1710	100
616	20230822	091300	0	1710	1710	1710	1710	0
617	20230822	091200	0	1710	1710	1710	1710	0
618	20230822	091100	0	1710	1710	1710	1710	0
619	20230822	091000	0	1710	1710	1710	1710	0
620	20230822	090900	0	1710	1710	1710	1710	0
621	20230822	090800	0	1710	1710	1710	1710	0
622	20230822	090700	0	1710	1710	1710	1710	0
623	20230822	090600	0	1710	1710	1710	1710	0
624	20230822	090500	0	1710	1710	1710	1710	0
625	20230822	090400	0	1710	1710	1710	1710	0
626	20230822	090300	0	1710	1710	1710	1710	0
627	20230822	090200	0	1710	1710	1710	1710	0
628	20230822	090100	0	1710	1710	1710	1710	0
629	20230822	090000	0	1710	1710	1710	1710	0