KissMeData/440200/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205500	22383325	1861	1861	1861	1861	840
3	20230822	205400	22383325	1861	1861	1861	1861	0
4	20230822	205300	22383325	1861	1861	1861	1861	0
5	20230822	205200	22383325	1861	1861	1861	1861	0
6	20230822	205100	22383325	1861	1861	1861	1861	0
7	20230822	205000	22383325	1861	1861	1861	1861	0
8	20230822	204900	22383325	1861	1861	1861	1861	0
9	20230822	204800	22383325	1861	1861	1861	1861	0
10	20230822	204700	22383325	1861	1861	1861	1861	0
11	20230822	204600	22383325	1861	1861	1861	1861	0
12	20230822	204500	22383325	1861	1861	1861	1861	0
13	20230822	204400	22383325	1861	1861	1861	1861	0
14	20230822	204300	22383325	1861	1861	1861	1861	0
15	20230822	204200	22383325	1861	1861	1861	1861	0
16	20230822	204100	22383325	1861	1861	1861	1861	0
17	20230822	204000	22383325	1861	1861	1861	1861	0
18	20230822	203900	22383325	1861	1861	1861	1861	0
19	20230822	203800	22383325	1861	1861	1861	1861	0
20	20230822	203700	22383325	1861	1861	1861	1861	0
21	20230822	203600	22383325	1861	1861	1861	1861	0
22	20230822	203500	22383325	1861	1861	1861	1861	0
23	20230822	203400	22383325	1861	1861	1861	1861	0
24	20230822	203300	22383325	1861	1861	1861	1861	0
25	20230822	203200	22383325	1861	1861	1861	1861	0
26	20230822	203100	22383325	1861	1861	1861	1861	0
27	20230822	203000	22383325	1861	1861	1861	1861	0
28	20230822	202900	22383325	1861	1861	1861	1861	0
29	20230822	202800	22383325	1861	1861	1861	1861	0
30	20230822	202700	22383325	1861	1861	1861	1861	0
31	20230822	202600	22383325	1861	1861	1861	1861	0
32	20230822	202500	22383325	1861	1861	1861	1861	840
33	20230822	202400	22383325	1861	1861	1861	1861	0
34	20230822	202300	22383325	1861	1861	1861	1861	0
35	20230822	202200	22383325	1861	1861	1861	1861	0
36	20230822	202100	22383325	1861	1861	1861	1861	0
37	20230822	202000	22383325	1861	1861	1861	1861	0
38	20230822	201900	22383325	1861	1861	1861	1861	0
39	20230822	201800	22383325	1861	1861	1861	1861	0
40	20230822	201700	22383325	1861	1861	1861	1861	0
41	20230822	201600	22383325	1861	1861	1861	1861	0
42	20230822	201500	22383325	1861	1861	1861	1861	0
43	20230822	201400	22383325	1861	1861	1861	1861	0
44	20230822	201300	22383325	1861	1861	1861	1861	0
45	20230822	201200	22383325	1861	1861	1861	1861	0
46	20230822	201100	22383325	1861	1861	1861	1861	0
47	20230822	201000	22383325	1861	1861	1861	1861	0
48	20230822	200900	22383325	1861	1861	1861	1861	0
49	20230822	200800	22383325	1861	1861	1861	1861	0
50	20230822	200700	22383325	1861	1861	1861	1861	0
51	20230822	200600	22383325	1861	1861	1861	1861	0
52	20230822	200500	22383325	1861	1861	1861	1861	0
53	20230822	200400	22383325	1861	1861	1861	1861	0
54	20230822	200300	22383325	1861	1861	1861	1861	0
55	20230822	200200	22383325	1861	1861	1861	1861	0
56	20230822	200100	22383325	1861	1861	1861	1861	0
57	20230822	200000	22383325	1861	1861	1861	1861	0
58	20230822	195900	22383325	1861	1861	1861	1861	0
59	20230822	195800	22383325	1861	1861	1861	1861	0
60	20230822	195700	22383325	1861	1861	1861	1861	0
61	20230822	195600	22383325	1861	1861	1861	1861	0
62	20230822	195500	22383325	1861	1861	1861	1861	840
63	20230822	195400	22383325	1861	1861	1861	1861	0
64	20230822	195300	22383325	1861	1861	1861	1861	0
65	20230822	195200	22383325	1861	1861	1861	1861	0
66	20230822	195100	22383325	1861	1861	1861	1861	0
67	20230822	195000	22383325	1861	1861	1861	1861	0
68	20230822	194900	22383325	1861	1861	1861	1861	0
69	20230822	194800	22383325	1861	1861	1861	1861	0
70	20230822	194700	22383325	1861	1861	1861	1861	0
71	20230822	194600	22383325	1861	1861	1861	1861	0
72	20230822	194500	22383325	1861	1861	1861	1861	0
73	20230822	194400	22383325	1861	1861	1861	1861	0
74	20230822	194300	22383325	1861	1861	1861	1861	0
75	20230822	194200	22383325	1861	1861	1861	1861	0
76	20230822	194100	22383325	1861	1861	1861	1861	0
77	20230822	194000	22383325	1861	1861	1861	1861	0
78	20230822	193900	22383325	1861	1861	1861	1861	0
79	20230822	193800	22383325	1861	1861	1861	1861	0
80	20230822	193700	22383325	1861	1861	1861	1861	0
81	20230822	193600	22383325	1861	1861	1861	1861	0
82	20230822	193500	22383325	1861	1861	1861	1861	0
83	20230822	193400	22383325	1861	1861	1861	1861	0
84	20230822	193300	22383325	1861	1861	1861	1861	0
85	20230822	193200	22383325	1861	1861	1861	1861	0
86	20230822	193100	22383325	1861	1861	1861	1861	0
87	20230822	193000	22383325	1861	1861	1861	1861	0
88	20230822	192900	22383325	1861	1861	1861	1861	0
89	20230822	192800	22383325	1861	1861	1861	1861	0
90	20230822	192700	22383325	1861	1861	1861	1861	0
91	20230822	192600	22383325	1861	1861	1861	1861	0
92	20230822	192500	22383325	1861	1861	1861	1861	840
93	20230822	192400	22383325	1861	1861	1861	1861	0
94	20230822	192300	22383325	1861	1861	1861	1861	0
95	20230822	192200	22383325	1861	1861	1861	1861	0
96	20230822	192100	22383325	1861	1861	1861	1861	0
97	20230822	192000	22383325	1861	1861	1861	1861	0
98	20230822	191900	22383325	1861	1861	1861	1861	0
99	20230822	191800	22383325	1861	1861	1861	1861	0
100	20230822	191700	22383325	1861	1861	1861	1861	0
101	20230822	191600	22383325	1861	1861	1861	1861	0
102	20230822	191500	22383325	1861	1861	1861	1861	0
103	20230822	191400	22383325	1861	1861	1861	1861	0
104	20230822	191300	22383325	1861	1861	1861	1861	0
105	20230822	191200	22383325	1861	1861	1861	1861	0
106	20230822	191100	22383325	1861	1861	1861	1861	0
107	20230822	191000	22383325	1861	1861	1861	1861	0
108	20230822	190900	22383325	1861	1861	1861	1861	0
109	20230822	190800	22383325	1861	1861	1861	1861	0
110	20230822	190700	22383325	1861	1861	1861	1861	0
111	20230822	190600	22383325	1861	1861	1861	1861	0
112	20230822	190500	22383325	1861	1861	1861	1861	0
113	20230822	190400	22383325	1861	1861	1861	1861	0
114	20230822	190300	22383325	1861	1861	1861	1861	0
115	20230822	190200	22383325	1861	1861	1861	1861	0
116	20230822	190100	22383325	1861	1861	1861	1861	0
117	20230822	190000	22383325	1861	1861	1861	1861	0
118	20230822	185900	22383325	1861	1861	1861	1861	0
119	20230822	185800	22383325	1861	1861	1861	1861	0
120	20230822	185700	22383325	1861	1861	1861	1861	0
121	20230822	185600	22383325	1861	1861	1861	1861	0
122	20230822	185500	22383325	1861	1861	1861	1861	840
123	20230822	185400	22383325	1861	1861	1861	1861	0
124	20230822	185300	22383325	1861	1861	1861	1861	0
125	20230822	185200	22383325	1861	1861	1861	1861	0
126	20230822	185100	22383325	1861	1861	1861	1861	0
127	20230822	185000	22383325	1861	1861	1861	1861	0
128	20230822	184900	22383325	1861	1861	1861	1861	0
129	20230822	184800	22383325	1861	1861	1861	1861	0
130	20230822	184700	22383325	1861	1861	1861	1861	0
131	20230822	184600	22383325	1861	1861	1861	1861	0
132	20230822	184500	22383325	1861	1861	1861	1861	0
133	20230822	184400	22383325	1861	1861	1861	1861	0
134	20230822	184300	22383325	1861	1861	1861	1861	0
135	20230822	184200	22383325	1861	1861	1861	1861	0
136	20230822	184100	22383325	1861	1861	1861	1861	0
137	20230822	184000	22383325	1861	1861	1861	1861	0
138	20230822	183900	22383325	1861	1861	1861	1861	0
139	20230822	183800	22383325	1861	1861	1861	1861	0
140	20230822	183700	22383325	1861	1861	1861	1861	0
141	20230822	183600	22383325	1861	1861	1861	1861	0
142	20230822	183500	22383325	1861	1861	1861	1861	0
143	20230822	183400	22383325	1861	1861	1861	1861	0
144	20230822	183300	22383325	1861	1861	1861	1861	0
145	20230822	183200	22383325	1861	1861	1861	1861	0
146	20230822	183100	22383325	1861	1861	1861	1861	0
147	20230822	183000	22383325	1861	1861	1861	1861	0
148	20230822	182900	22383325	1861	1861	1861	1861	0
149	20230822	182800	22383325	1861	1861	1861	1861	0
150	20230822	182700	22383325	1861	1861	1861	1861	0
151	20230822	182600	22383325	1861	1861	1861	1861	0
152	20230822	182500	22383325	1861	1861	1861	1861	840
153	20230822	182400	22383325	1861	1861	1861	1861	0
154	20230822	182300	22383325	1861	1861	1861	1861	0
155	20230822	182200	22383325	1861	1861	1861	1861	0
156	20230822	182100	22383325	1861	1861	1861	1861	0
157	20230822	182000	22383325	1861	1861	1861	1861	0
158	20230822	181900	22383325	1861	1861	1861	1861	0
159	20230822	181800	22383325	1861	1861	1861	1861	0
160	20230822	181700	22383325	1861	1861	1861	1861	0
161	20230822	181600	22383325	1861	1861	1861	1861	0
162	20230822	181500	22383325	1861	1861	1861	1861	0
163	20230822	181400	22383325	1861	1861	1861	1861	0
164	20230822	181300	22383325	1861	1861	1861	1861	0
165	20230822	181200	22383325	1861	1861	1861	1861	0
166	20230822	181100	22383325	1861	1861	1861	1861	0
167	20230822	181000	22383325	1861	1861	1861	1861	0
168	20230822	180900	22383325	1861	1861	1861	1861	0
169	20230822	180800	22383325	1861	1861	1861	1861	0
170	20230822	180700	22383325	1861	1861	1861	1861	0
171	20230822	180600	22383325	1861	1861	1861	1861	0
172	20230822	180500	22383325	1861	1861	1861	1861	0
173	20230822	180400	22383325	1861	1861	1861	1861	0
174	20230822	180300	22383325	1861	1861	1861	1861	0
175	20230822	180200	22383325	1861	1861	1861	1861	0
176	20230822	180100	22383325	1861	1861	1861	1861	0
177	20230822	180000	22383325	1861	1861	1861	1861	0
178	20230822	175900	22383325	1861	1861	1861	1861	0
179	20230822	175800	22383325	1861	1861	1861	1861	0
180	20230822	175700	22383325	1861	1861	1861	1861	0
181	20230822	175600	22383325	1861	1861	1861	1861	0
182	20230822	175500	22383325	1861	1861	1861	1861	840
183	20230822	175400	22383325	1861	1861	1861	1861	0
184	20230822	175300	22383325	1861	1861	1861	1861	0
185	20230822	175200	22383325	1861	1861	1861	1861	0
186	20230822	175100	22383325	1861	1861	1861	1861	0
187	20230822	175000	22383325	1861	1861	1861	1861	0
188	20230822	174900	22383325	1861	1861	1861	1861	0
189	20230822	174800	22383325	1861	1861	1861	1861	0
190	20230822	174700	22383325	1861	1861	1861	1861	0
191	20230822	174600	22383325	1861	1861	1861	1861	0
192	20230822	174500	22383325	1861	1861	1861	1861	0
193	20230822	174400	22383325	1861	1861	1861	1861	0
194	20230822	174300	22383325	1861	1861	1861	1861	0
195	20230822	174200	22383325	1861	1861	1861	1861	0
196	20230822	174100	22383325	1861	1861	1861	1861	0
197	20230822	174000	22383325	1861	1861	1861	1861	0
198	20230822	173900	22383325	1861	1861	1861	1861	0
199	20230822	173800	22383325	1861	1861	1861	1861	0
200	20230822	173700	22383325	1861	1861	1861	1861	0
201	20230822	173600	22383325	1861	1861	1861	1861	0
202	20230822	173500	22383325	1861	1861	1861	1861	0
203	20230822	173400	22383325	1861	1861	1861	1861	0
204	20230822	173300	22383325	1861	1861	1861	1861	0
205	20230822	173200	22383325	1861	1861	1861	1861	0
206	20230822	173100	22383325	1861	1861	1861	1861	0
207	20230822	173000	22383325	1861	1861	1861	1861	0
208	20230822	172900	22383325	1861	1861	1861	1861	0
209	20230822	172800	22383325	1861	1861	1861	1861	0
210	20230822	172700	22383325	1861	1861	1861	1861	0
211	20230822	172600	22383325	1861	1861	1861	1861	0
212	20230822	172500	22383325	1861	1861	1861	1861	840
213	20230822	172400	22383325	1861	1861	1861	1861	0
214	20230822	172300	22383325	1861	1861	1861	1861	0
215	20230822	172200	22383325	1861	1861	1861	1861	0
216	20230822	172100	22383325	1861	1861	1861	1861	0
217	20230822	172000	22383325	1861	1861	1861	1861	0
218	20230822	171900	22383325	1861	1861	1861	1861	0
219	20230822	171800	22383325	1861	1861	1861	1861	0
220	20230822	171700	22383325	1861	1861	1861	1861	0
221	20230822	171600	22383325	1861	1861	1861	1861	0
222	20230822	171500	22383325	1861	1861	1861	1861	0
223	20230822	171400	22383325	1861	1861	1861	1861	0
224	20230822	171300	22383325	1861	1861	1861	1861	0
225	20230822	171200	22383325	1861	1861	1861	1861	0
226	20230822	171100	22383325	1861	1861	1861	1861	0
227	20230822	171000	22383325	1861	1861	1861	1861	0
228	20230822	170900	22383325	1861	1861	1861	1861	0
229	20230822	170800	22383325	1861	1861	1861	1861	0
230	20230822	170700	22383325	1861	1861	1861	1861	0
231	20230822	170600	22383325	1861	1861	1861	1861	0
232	20230822	170500	22383325	1861	1861	1861	1861	0
233	20230822	170400	22383325	1861	1861	1861	1861	0
234	20230822	170300	22383325	1861	1861	1861	1861	0
235	20230822	170200	22383325	1861	1861	1861	1861	0
236	20230822	170100	22383325	1861	1861	1861	1861	0
237	20230822	170000	22383325	1861	1861	1861	1861	0
238	20230822	165900	22383325	1861	1861	1861	1861	0
239	20230822	165800	22383325	1861	1861	1861	1861	0
240	20230822	165700	22383325	1861	1861	1861	1861	0
241	20230822	165600	22383325	1861	1861	1861	1861	0
242	20230822	165500	22383325	1861	1861	1861	1861	840
243	20230822	165400	22383325	1861	1861	1861	1861	0
244	20230822	165300	22383325	1861	1861	1861	1861	0
245	20230822	165200	22383325	1861	1861	1861	1861	0
246	20230822	165100	22383325	1861	1861	1861	1861	0
247	20230822	165000	22383325	1861	1861	1861	1861	0
248	20230822	164900	22383325	1861	1861	1861	1861	0
249	20230822	164800	22383325	1861	1861	1861	1861	0
250	20230822	164700	22383325	1861	1861	1861	1861	0
251	20230822	164600	22383325	1861	1861	1861	1861	0
252	20230822	164500	22383325	1861	1861	1861	1861	0
253	20230822	164400	22383325	1861	1861	1861	1861	0
254	20230822	164300	22383325	1861	1861	1861	1861	0
255	20230822	164200	22383325	1861	1861	1861	1861	0
256	20230822	164100	22383325	1861	1861	1861	1861	0
257	20230822	164000	22383325	1861	1861	1861	1861	0
258	20230822	163900	22383325	1861	1861	1861	1861	0
259	20230822	163800	22383325	1861	1861	1861	1861	0
260	20230822	163700	22383325	1861	1861	1861	1861	0
261	20230822	163600	22383325	1861	1861	1861	1861	0
262	20230822	163500	22383325	1861	1861	1861	1861	0
263	20230822	163400	22383325	1861	1861	1861	1861	0
264	20230822	163300	22383325	1861	1861	1861	1861	0
265	20230822	163200	22383325	1861	1861	1861	1861	0
266	20230822	163100	22383325	1861	1861	1861	1861	0
267	20230822	163000	22383325	1861	1861	1861	1861	0
268	20230822	162900	22383325	1861	1861	1861	1861	0
269	20230822	162800	22383325	1861	1861	1861	1861	0
270	20230822	162700	22383325	1861	1861	1861	1861	0
271	20230822	162600	22383325	1861	1861	1861	1861	0
272	20230822	162500	22383325	1861	1861	1861	1861	840
273	20230822	162400	22383325	1861	1861	1861	1861	0
274	20230822	162300	22383325	1861	1861	1861	1861	0
275	20230822	162200	22383325	1861	1861	1861	1861	0
276	20230822	162100	22383325	1861	1861	1861	1861	0
277	20230822	162000	22383325	1861	1861	1861	1861	0
278	20230822	161900	22383325	1861	1861	1861	1861	0
279	20230822	161800	22383325	1861	1861	1861	1861	0
280	20230822	161700	22383325	1861	1861	1861	1861	0
281	20230822	161600	22383325	1861	1861	1861	1861	0
282	20230822	161500	22383325	1861	1861	1861	1861	0
283	20230822	161400	22383325	1861	1861	1861	1861	0
284	20230822	161300	22383325	1861	1861	1861	1861	0
285	20230822	161200	22383325	1861	1861	1861	1861	0
286	20230822	161100	22383325	1861	1861	1861	1861	0
287	20230822	161000	22383325	1861	1861	1861	1861	0
288	20230822	160900	22383325	1861	1861	1861	1861	0
289	20230822	160800	22383325	1861	1861	1861	1861	0
290	20230822	160700	22383325	1861	1861	1861	1861	0
291	20230822	160600	22383325	1861	1861	1861	1861	0
292	20230822	160500	22383325	1861	1861	1861	1861	0
293	20230822	160400	22383325	1861	1861	1861	1861	0
294	20230822	160300	22383325	1861	1861	1861	1861	0
295	20230822	160200	22383325	1861	1861	1861	1861	0
296	20230822	160100	22383325	1861	1861	1861	1861	0
297	20230822	160000	22383325	1861	1861	1861	1861	0
298	20230822	155900	22383325	1861	1861	1861	1861	0
299	20230822	155800	22383325	1861	1861	1861	1861	0
300	20230822	155700	22383325	1861	1861	1861	1861	0
301	20230822	155600	22383325	1861	1861	1861	1861	0
302	20230822	155500	22383325	1861	1861	1861	1861	840
303	20230822	155400	22383325	1861	1861	1861	1861	0
304	20230822	155300	22383325	1861	1861	1861	1861	0
305	20230822	155200	22383325	1861	1861	1861	1861	0
306	20230822	155100	22383325	1861	1861	1861	1861	0
307	20230822	155000	22383325	1861	1861	1861	1861	0
308	20230822	154900	22383325	1861	1861	1861	1861	0
309	20230822	154800	22383325	1861	1861	1861	1861	0
310	20230822	154700	22383325	1861	1861	1861	1861	0
311	20230822	154600	22383325	1861	1861	1861	1861	0
312	20230822	154500	22383325	1861	1861	1861	1861	0
313	20230822	154400	22383325	1861	1861	1861	1861	0
314	20230822	154300	22383325	1861	1861	1861	1861	0
315	20230822	154200	22383325	1861	1861	1861	1861	0
316	20230822	154100	22383325	1861	1861	1861	1861	0
317	20230822	154000	22383325	1861	1861	1861	1861	0
318	20230822	153900	22383325	1861	1861	1861	1861	0
319	20230822	153800	22383325	1861	1861	1861	1861	0
320	20230822	153700	22383325	1861	1861	1861	1861	0
321	20230822	153600	22383325	1861	1861	1861	1861	0
322	20230822	153500	22383325	1861	1861	1861	1861	0
323	20230822	153400	22383325	1861	1861	1861	1861	0
324	20230822	153300	22383325	1861	1861	1861	1861	0
325	20230822	153200	22383325	1861	1861	1861	1861	0
326	20230822	153100	22383325	1861	1861	1861	1861	0
327	20230822	153000	22383325	1861	1861	1861	1861	840
328	20230822	152900	20820085	1870	1870	1870	1870	0
329	20230822	152800	20820085	1870	1870	1870	1870	0
330	20230822	152700	20820085	1870	1870	1870	1870	0
331	20230822	152600	20820085	1870	1870	1870	1870	0
332	20230822	152500	20820085	1870	1870	1870	1870	0
333	20230822	152400	20820085	1870	1870	1870	1870	0
334	20230822	152300	20820085	1870	1870	1870	1870	0
335	20230822	152200	20820085	1870	1870	1870	1870	0
336	20230822	152100	20820085	1870	1870	1870	1870	0
337	20230822	152000	20820085	1870	1870	1870	1870	0
338	20230822	151900	20820085	1870	1870	1870	1870	0
339	20230822	151800	20820085	1870	1870	1870	1870	0
340	20230822	151700	20820085	1870	1870	1870	1870	2
341	20230822	151600	20816345	1870	1870	1870	1870	0
342	20230822	151500	20816345	1870	1870	1870	1870	7
343	20230822	151400	20803255	1870	1870	1870	1870	8
344	20230822	151300	20788295	1860	1860	1860	1860	0
345	20230822	151200	20788295	1860	1864	1864	1860	3001
346	20230822	151100	15203151	1870	1870	1870	1870	0
347	20230822	151000	15203151	1870	1870	1870	1870	0
348	20230822	150900	15203151	1870	1870	1870	1870	0
349	20230822	150800	15203151	1870	1870	1870	1870	0
350	20230822	150700	15203151	1870	1870	1870	1870	0
351	20230822	150600	15203151	1870	1870	1870	1870	0
352	20230822	150500	15203151	1870	1870	1870	1870	0
353	20230822	150400	15203151	1870	1870	1870	1870	0
354	20230822	150300	15203151	1870	1870	1870	1870	2
355	20230822	150200	15199411	1870	1870	1870	1870	0
356	20230822	150100	15199411	1870	1870	1870	1870	0
357	20230822	150000	15199411	1870	1870	1870	1870	3
358	20230822	145900	15193801	1864	1864	1864	1864	0
359	20230822	145800	15193801	1864	1864	1864	1864	0
360	20230822	145700	15193801	1864	1864	1864	1864	0
361	20230822	145600	15193801	1864	1864	1864	1864	0
362	20230822	145500	15193801	1864	1864	1864	1864	0
363	20230822	145400	15193801	1864	1864	1864	1864	0
364	20230822	145300	15193801	1864	1864	1864	1864	0
365	20230822	145200	15193801	1864	1864	1864	1864	0
366	20230822	145100	15193801	1864	1864	1864	1864	80
367	20230822	145000	15044681	1864	1864	1864	1864	1
368	20230822	144900	15042817	1870	1870	1870	1870	0
369	20230822	144800	15042817	1870	1870	1870	1870	0
370	20230822	144700	15042817	1870	1870	1870	1870	0
371	20230822	144600	15042817	1870	1870	1870	1870	0
372	20230822	144500	15042817	1870	1870	1870	1870	0
373	20230822	144400	15042817	1870	1870	1870	1870	0
374	20230822	144300	15042817	1870	1870	1870	1870	0
375	20230822	144200	15042817	1870	1870	1870	1870	0
376	20230822	144100	15042817	1870	1870	1870	1870	0
377	20230822	144000	15042817	1870	1870	1870	1870	0
378	20230822	143900	15042817	1870	1870	1870	1870	0
379	20230822	143800	15042817	1870	1870	1870	1870	2
380	20230822	143700	15039077	1864	1864	1864	1864	0
381	20230822	143600	15039077	1864	1864	1864	1864	10
382	20230822	143500	15020437	1870	1870	1870	1870	3
383	20230822	143400	15014827	1869	1869	1869	1869	0
384	20230822	143300	15014827	1869	1869	1869	1869	0
385	20230822	143200	15014827	1869	1869	1869	1869	0
386	20230822	143100	15014827	1869	1869	1869	1869	0
387	20230822	143000	15014827	1869	1869	1869	1869	0
388	20230822	142900	15014827	1869	1869	1869	1869	45
389	20230822	142800	14930722	1869	1869	1869	1869	5
390	20230822	142700	14921377	1868	1868	1868	1868	0
391	20230822	142600	14921377	1868	1868	1868	1868	0
392	20230822	142500	14921377	1868	1868	1868	1868	0
393	20230822	142400	14921377	1868	1868	1868	1868	0
394	20230822	142300	14921377	1868	1868	1868	1868	0
395	20230822	142200	14921377	1868	1868	1868	1868	0
396	20230822	142100	14921377	1868	1868	1868	1868	0
397	20230822	142000	14921377	1868	1868	1868	1868	0
398	20230822	141900	14921377	1868	1868	1868	1868	0
399	20230822	141800	14921377	1868	1868	1868	1868	0
400	20230822	141700	14921377	1868	1868	1868	1868	69
401	20230822	141600	14792485	1869	1869	1869	1869	0
402	20230822	141500	14792485	1869	1869	1869	1869	0
403	20230822	141400	14792485	1869	1869	1869	1869	0
404	20230822	141300	14792485	1869	1869	1869	1869	0
405	20230822	141200	14792485	1869	1869	1869	1869	0
406	20230822	141100	14792485	1869	1869	1869	1869	0
407	20230822	141000	14792485	1869	1869	1869	1869	0
408	20230822	140900	14792485	1869	1869	1869	1869	0
409	20230822	140800	14792485	1869	1869	1869	1869	0
410	20230822	140700	14792485	1869	1869	1869	1869	0
411	20230822	140600	14792485	1869	1869	1869	1869	0
412	20230822	140500	14792485	1869	1869	1869	1869	0
413	20230822	140400	14792485	1869	1869	1869	1869	0
414	20230822	140300	14792485	1869	1869	1869	1869	0
415	20230822	140200	14792485	1869	1869	1869	1869	0
416	20230822	140100	14792485	1869	1869	1869	1869	0
417	20230822	140000	14792485	1869	1869	1869	1869	0
418	20230822	135900	14792485	1869	1869	1869	1869	600
419	20230822	135800	13671085	1868	1868	1868	1868	0
420	20230822	135700	13671085	1868	1868	1868	1868	0
421	20230822	135600	13671085	1868	1868	1868	1868	0
422	20230822	135500	13671085	1868	1868	1868	1868	0
423	20230822	135400	13671085	1868	1868	1868	1868	0
424	20230822	135300	13671085	1868	1868	1868	1868	33
425	20230822	135200	13609441	1870	1870	1870	1870	0
426	20230822	135100	13609441	1870	1870	1870	1870	0
427	20230822	135000	13609441	1870	1870	1870	1870	0
428	20230822	134900	13609441	1870	1870	1870	1870	0
429	20230822	134800	13609441	1870	1870	1870	1870	0
430	20230822	134700	13609441	1870	1870	1870	1870	0
431	20230822	134600	13609441	1870	1870	1870	1870	0
432	20230822	134500	13609441	1870	1870	1870	1870	0
433	20230822	134400	13609441	1870	1870	1870	1870	0
434	20230822	134300	13609441	1870	1870	1870	1870	0
435	20230822	134200	13609441	1870	1870	1870	1870	0
436	20230822	134100	13609441	1870	1870	1870	1870	0
437	20230822	134000	13609441	1870	1870	1870	1870	0
438	20230822	133900	13609441	1870	1870	1870	1870	0
439	20230822	133800	13609441	1870	1870	1870	1870	0
440	20230822	133700	13609441	1870	1870	1870	1870	0
441	20230822	133600	13609441	1870	1870	1870	1870	0
442	20230822	133500	13609441	1870	1870	1870	1870	0
443	20230822	133400	13609441	1870	1870	1870	1870	0
444	20230822	133300	13609441	1870	1870	1870	1870	0
445	20230822	133200	13609441	1870	1870	1870	1870	0
446	20230822	133100	13609441	1870	1870	1870	1870	0
447	20230822	133000	13609441	1870	1870	1870	1870	0
448	20230822	132900	13609441	1870	1870	1870	1870	0
449	20230822	132800	13609441	1870	1870	1870	1870	0
450	20230822	132700	13609441	1870	1870	1870	1870	0
451	20230822	132600	13609441	1870	1870	1870	1870	0
452	20230822	132500	13609441	1870	1870	1870	1870	0
453	20230822	132400	13609441	1870	1870	1870	1870	0
454	20230822	132300	13609441	1870	1870	1870	1870	0
455	20230822	132200	13609441	1870	1870	1870	1870	0
456	20230822	132100	13609441	1870	1870	1870	1870	0
457	20230822	132000	13609441	1870	1870	1870	1870	2
458	20230822	131900	13605701	1870	1870	1870	1870	0
459	20230822	131800	13605701	1870	1870	1870	1870	0
460	20230822	131700	13605701	1870	1870	1870	1870	0
461	20230822	131600	13605701	1870	1870	1870	1870	3
462	20230822	131500	13600091	1871	1871	1871	1871	0
463	20230822	131400	13600091	1871	1871	1871	1871	0
464	20230822	131300	13600091	1871	1871	1871	1871	0
465	20230822	131200	13600091	1871	1871	1871	1871	0
466	20230822	131100	13600091	1871	1871	1871	1871	0
467	20230822	131000	13600091	1871	1871	1871	1871	0
468	20230822	130900	13600091	1871	1871	1871	1871	0
469	20230822	130800	13600091	1871	1871	1871	1871	0
470	20230822	130700	13600091	1871	1871	1871	1871	0
471	20230822	130600	13600091	1871	1871	1871	1871	0
472	20230822	130500	13600091	1871	1871	1871	1871	0
473	20230822	130400	13600091	1871	1871	1871	1871	0
474	20230822	130300	13600091	1871	1871	1871	1871	0
475	20230822	130200	13600091	1871	1871	1871	1871	0
476	20230822	130100	13600091	1871	1871	1871	1871	0
477	20230822	130000	13600091	1871	1871	1871	1871	0
478	20230822	125900	13600091	1871	1871	1871	1871	0
479	20230822	125800	13600091	1871	1871	1871	1871	0
480	20230822	125700	13600091	1871	1871	1871	1871	0
481	20230822	125600	13600091	1871	1871	1871	1871	0
482	20230822	125500	13600091	1871	1871	1871	1871	0
483	20230822	125400	13600091	1871	1871	1871	1871	0
484	20230822	125300	13600091	1871	1871	1871	1871	0
485	20230822	125200	13600091	1871	1871	1871	1871	2
486	20230822	125100	13596349	1852	1852	1852	1852	0
487	20230822	125000	13596349	1852	1852	1852	1852	0
488	20230822	124900	13596349	1852	1852	1852	1852	0
489	20230822	124800	13596349	1852	1852	1852	1852	0
490	20230822	124700	13596349	1852	1852	1852	1852	0
491	20230822	124600	13596349	1852	1855	1855	1852	1000
492	20230822	124500	11744158	1871	1871	1871	1871	0
493	20230822	124400	11744158	1871	1871	1871	1871	0
494	20230822	124300	11744158	1871	1871	1871	1871	0
495	20230822	124200	11744158	1871	1871	1871	1871	0
496	20230822	124100	11744158	1871	1871	1871	1871	0
497	20230822	124000	11744158	1871	1871	1871	1871	0
498	20230822	123900	11744158	1871	1871	1871	1871	0
499	20230822	123800	11744158	1871	1871	1871	1871	3
500	20230822	123700	11738545	1873	1872	1873	1872	104
501	20230822	123600	11543803	1873	1873	1873	1873	0
502	20230822	123500	11543803	1873	1873	1873	1873	0
503	20230822	123400	11543803	1873	1873	1873	1873	0
504	20230822	123300	11543803	1873	1873	1873	1873	0
505	20230822	123200	11543803	1873	1873	1873	1873	0
506	20230822	123100	11543803	1873	1873	1873	1873	0
507	20230822	123000	11543803	1873	1873	1873	1873	0
508	20230822	122900	11543803	1873	1873	1873	1873	0
509	20230822	122800	11543803	1873	1873	1873	1873	0
510	20230822	122700	11543803	1873	1873	1873	1873	0
511	20230822	122600	11543803	1873	1873	1873	1873	0
512	20230822	122500	11543803	1873	1873	1873	1873	0
513	20230822	122400	11543803	1873	1873	1873	1873	0
514	20230822	122300	11543803	1873	1873	1873	1873	0
515	20230822	122200	11543803	1873	1873	1873	1873	0
516	20230822	122100	11543803	1873	1873	1873	1873	0
517	20230822	122000	11543803	1873	1873	1873	1873	0
518	20230822	121900	11543803	1873	1873	1873	1873	0
519	20230822	121800	11543803	1873	1873	1873	1873	0
520	20230822	121700	11543803	1873	1873	1873	1873	0
521	20230822	121600	11543803	1873	1873	1873	1873	0
522	20230822	121500	11543803	1873	1873	1873	1873	0
523	20230822	121400	11543803	1873	1873	1873	1873	0
524	20230822	121300	11543803	1873	1873	1873	1873	0
525	20230822	121200	11543803	1873	1873	1873	1873	0
526	20230822	121100	11543803	1873	1873	1873	1873	0
527	20230822	121000	11543803	1873	1873	1873	1873	0
528	20230822	120900	11543803	1873	1873	1873	1873	0
529	20230822	120800	11543803	1873	1873	1873	1873	0
530	20230822	120700	11543803	1873	1873	1873	1873	0
531	20230822	120600	11543803	1873	1873	1873	1873	0
532	20230822	120500	11543803	1873	1873	1873	1873	0
533	20230822	120400	11543803	1873	1873	1873	1873	0
534	20230822	120300	11543803	1873	1873	1873	1873	0
535	20230822	120200	11543803	1873	1873	1873	1873	0
536	20230822	120100	11543803	1873	1873	1873	1873	0
537	20230822	120000	11543803	1873	1873	1873	1873	0
538	20230822	115900	11543803	1873	1873	1873	1873	0
539	20230822	115800	11543803	1873	1873	1873	1873	0
540	20230822	115700	11543803	1873	1873	1873	1873	0
541	20230822	115600	11543803	1873	1873	1873	1873	0
542	20230822	115500	11543803	1873	1873	1873	1873	0
543	20230822	115400	11543803	1873	1873	1873	1873	0
544	20230822	115300	11543803	1873	1873	1873	1873	0
545	20230822	115200	11543803	1873	1873	1873	1873	0
546	20230822	115100	11543803	1873	1873	1873	1873	194
547	20230822	115000	11180441	1874	1874	1874	1874	2
548	20230822	114900	11176693	1873	1873	1873	1873	3
549	20230822	114800	11171074	1873	1873	1873	1873	3
550	20230822	114700	11165455	1873	1873	1873	1873	100
551	20230822	114600	10978155	1873	1873	1873	1873	0
552	20230822	114500	10978155	1873	1873	1873	1873	0
553	20230822	114400	10978155	1873	1873	1873	1873	0
554	20230822	114300	10978155	1873	1873	1873	1873	0
555	20230822	114200	10978155	1873	1873	1873	1873	0
556	20230822	114100	10978155	1873	1873	1873	1873	0
557	20230822	114000	10978155	1873	1873	1873	1873	0
558	20230822	113900	10978155	1873	1873	1873	1873	0
559	20230822	113800	10978155	1873	1872	1873	1872	3
560	20230822	113700	10972538	1873	1873	1873	1873	0
561	20230822	113600	10972538	1873	1873	1873	1873	0
562	20230822	113500	10972538	1873	1873	1873	1873	0
563	20230822	113400	10972538	1873	1873	1873	1873	0
564	20230822	113300	10972538	1873	1873	1873	1873	0
565	20230822	113200	10972538	1873	1873	1873	1873	0
566	20230822	113100	10972538	1873	1873	1873	1873	0
567	20230822	113000	10972538	1873	1873	1873	1873	0
568	20230822	112900	10972538	1873	1873	1873	1873	0
569	20230822	112800	10972538	1873	1872	1873	1872	3
570	20230822	112700	10966921	1851	1851	1851	1851	2
571	20230822	112600	10963219	1873	1873	1873	1873	0
572	20230822	112500	10963219	1873	1873	1873	1873	0
573	20230822	112400	10963219	1873	1873	1873	1873	2
574	20230822	112300	10959473	1873	1873	1873	1873	0
575	20230822	112200	10959473	1873	1873	1873	1873	0
576	20230822	112100	10959473	1873	1873	1873	1873	0
577	20230822	112000	10959473	1873	1873	1873	1873	1
578	20230822	111900	10957600	1873	1873	1873	1873	0
579	20230822	111800	10957600	1873	1873	1873	1873	0
580	20230822	111700	10957600	1873	1873	1873	1873	0
581	20230822	111600	10957600	1873	1873	1873	1873	0
582	20230822	111500	10957600	1873	1873	1873	1873	0
583	20230822	111400	10957600	1873	1873	1873	1873	16
584	20230822	111300	10927632	1873	1873	1873	1873	1969
585	20230822	111200	7239695	1873	1873	1873	1873	0
586	20230822	111100	7239695	1873	1873	1873	1873	0
587	20230822	111000	7239695	1873	1873	1873	1873	0
588	20230822	110900	7239695	1873	1873	1873	1873	0
589	20230822	110800	7239695	1873	1873	1873	1873	0
590	20230822	110700	7239695	1873	1873	1873	1873	14
591	20230822	110600	7213473	1873	1873	1873	1873	0
592	20230822	110500	7213473	1873	1873	1873	1873	0
593	20230822	110400	7213473	1873	1873	1873	1873	0
594	20230822	110300	7213473	1873	1873	1873	1873	0
595	20230822	110200	7213473	1873	1873	1873	1873	0
596	20230822	110100	7213473	1873	1873	1873	1873	0
597	20230822	110000	7213473	1873	1872	1873	1872	4
598	20230822	105900	7205984	1873	1873	1873	1873	0
599	20230822	105800	7205984	1873	1873	1873	1873	0
600	20230822	105700	7205984	1873	1873	1873	1873	0
601	20230822	105600	7205984	1873	1873	1873	1873	0
602	20230822	105500	7205984	1873	1873	1873	1873	0
603	20230822	105400	7205984	1873	1873	1873	1873	0
604	20230822	105300	7205984	1873	1873	1873	1873	0
605	20230822	105200	7205984	1873	1873	1873	1873	0
606	20230822	105100	7205984	1873	1873	1873	1873	0
607	20230822	105000	7205984	1873	1873	1873	1873	0
608	20230822	104900	7205984	1873	1873	1873	1873	0
609	20230822	104800	7205984	1873	1873	1873	1873	0
610	20230822	104700	7205984	1873	1873	1873	1873	0
611	20230822	104600	7205984	1873	1873	1873	1873	0
612	20230822	104500	7205984	1873	1873	1873	1873	0
613	20230822	104400	7205984	1873	1873	1873	1873	0
614	20230822	104300	7205984	1873	1873	1873	1873	30
615	20230822	104200	7149794	1873	1873	1873	1873	2
616	20230822	104100	7146048	1874	1874	1874	1874	0
617	20230822	104000	7146048	1874	1874	1874	1874	0
618	20230822	103900	7146048	1874	1874	1874	1874	0
619	20230822	103800	7146048	1874	1873	1874	1873	3
620	20230822	103700	7140428	1874	1875	1877	1873	61
621	20230822	103600	7025994	1877	1874	1877	1873	159
622	20230822	103500	6727643	1875	1866	1875	1866	200
623	20230822	103400	6353049	1867	1867	1867	1867	0
624	20230822	103300	6353049	1867	1867	1867	1867	0
625	20230822	103200	6353049	1867	1867	1867	1867	0
626	20230822	103100	6353049	1867	1867	1867	1867	0
627	20230822	103000	6353049	1867	1867	1867	1867	0
628	20230822	102900	6353049	1867	1867	1867	1867	0
629	20230822	102800	6353049	1867	1866	1867	1866	4
630	20230822	102700	6345584	1850	1850	1850	1850	0
631	20230822	102600	6345584	1850	1850	1850	1850	0
632	20230822	102500	6345584	1850	1850	1850	1850	1
633	20230822	102400	6343734	1867	1867	1867	1867	3
634	20230822	102300	6338133	1850	1850	1850	1850	1
635	20230822	102200	6336283	1850	1850	1850	1850	2
636	20230822	102100	6332583	1869	1850	1869	1850	13
637	20230822	102000	6308514	1850	1850	1850	1850	200
638	20230822	101900	5938514	1850	1869	1872	1850	12
639	20230822	101800	5916085	1850	1850	1850	1850	6
640	20230822	101700	5904985	1851	1851	1851	1851	0
641	20230822	101600	5904985	1851	1851	1851	1851	0
642	20230822	101500	5904985	1851	1851	1851	1851	0
643	20230822	101400	5904985	1851	1851	1851	1851	0
644	20230822	101300	5904985	1851	1851	1851	1851	31
645	20230822	101200	5847604	1851	1851	1851	1851	0
646	20230822	101100	5847604	1851	1851	1851	1851	3
647	20230822	101000	5842051	1851	1851	1851	1851	8
648	20230822	100900	5827243	1876	1876	1876	1876	0
649	20230822	100800	5827243	1876	1876	1876	1876	0
650	20230822	100700	5827243	1876	1876	1876	1876	0
651	20230822	100600	5827243	1876	1876	1876	1876	0
652	20230822	100500	5827243	1876	1876	1876	1876	0
653	20230822	100400	5827243	1876	1876	1876	1876	0
654	20230822	100300	5827243	1876	1876	1876	1876	100
655	20230822	100200	5639643	1876	1876	1876	1876	0
656	20230822	100100	5639643	1876	1876	1876	1876	0
657	20230822	100000	5639643	1876	1876	1876	1876	0
658	20230822	095900	5639643	1876	1876	1876	1876	0
659	20230822	095800	5639643	1876	1876	1877	1876	6
660	20230822	095700	5628386	1877	1874	1877	1874	16
661	20230822	095600	5598375	1876	1876	1876	1876	0
662	20230822	095500	5598375	1876	1876	1876	1876	0
663	20230822	095400	5598375	1876	1876	1876	1876	0
664	20230822	095300	5598375	1876	1876	1876	1876	0
665	20230822	095200	5598375	1876	1876	1876	1876	0
666	20230822	095100	5598375	1876	1854	1876	1854	5
667	20230822	095000	5589061	1853	1846	1853	1846	24
668	20230822	094900	5544719	1846	1846	1846	1846	0
669	20230822	094800	5544719	1846	1845	1846	1845	108
670	20230822	094700	5345458	1845	1845	1845	1845	0
671	20230822	094600	5345458	1845	1845	1845	1845	54
672	20230822	094500	5245828	1845	1842	1845	1842	22
673	20230822	094400	5205296	1842	1842	1842	1842	0
674	20230822	094300	5205296	1842	1842	1842	1842	0
675	20230822	094200	5205296	1842	1842	1842	1842	0
676	20230822	094100	5205296	1842	1842	1842	1842	0
677	20230822	094000	5205296	1842	1842	1842	1842	0
678	20230822	093900	5205296	1842	1842	1842	1842	0
679	20230822	093800	5205296	1842	1842	1842	1842	0
680	20230822	093700	5205296	1842	1842	1842	1842	0
681	20230822	093600	5205296	1842	1842	1842	1842	0
682	20230822	093500	5205296	1842	1837	1842	1837	20
683	20230822	093400	5168527	1837	1837	1837	1837	0
684	20230822	093300	5168527	1837	1837	1837	1837	1
685	20230822	093200	5166690	1822	1822	1822	1822	0
686	20230822	093100	5166690	1822	1822	1822	1822	0
687	20230822	093000	5166690	1822	1822	1822	1822	0
688	20230822	092900	5166690	1822	1822	1822	1822	0
689	20230822	092800	5166690	1822	1822	1822	1822	0
690	20230822	092700	5166690	1822	1822	1822	1822	0
691	20230822	092600	5166690	1822	1822	1822	1822	0
692	20230822	092500	5166690	1822	1822	1822	1822	0
693	20230822	092400	5166690	1822	1822	1822	1822	0
694	20230822	092300	5166690	1822	1822	1822	1822	0
695	20230822	092200	5166690	1822	1822	1822	1822	0
696	20230822	092100	5166690	1822	1822	1822	1822	0
697	20230822	092000	5166690	1822	1822	1822	1822	0
698	20230822	091900	5166690	1822	1822	1822	1822	280
699	20230822	091800	4656530	1822	1822	1822	1822	100
700	20230822	091700	4474330	1822	1822	1822	1822	100
701	20230822	091600	4292130	1844	1844	1844	1844	0
702	20230822	091500	4292130	1844	1844	1844	1844	0
703	20230822	091400	4292130	1844	1844	1844	1844	0
704	20230822	091300	4292130	1844	1844	1844	1844	0
705	20230822	091200	4292130	1844	1844	1844	1844	0
706	20230822	091100	4292130	1844	1843	1844	1843	62
707	20230822	091000	4177837	1844	1847	1847	1843	460
708	20230822	090900	3329140	1847	1840	1847	1822	451
709	20230822	090800	2497526	1844	1844	1844	1844	0
710	20230822	090700	2497526	1844	1844	1844	1844	1
711	20230822	090600	2495682	1817	1822	1822	1817	759
712	20230822	090500	1114455	1821	1821	1821	1821	0
713	20230822	090400	1114455	1821	1821	1821	1821	0
714	20230822	090300	1114455	1821	1821	1821	1821	0
715	20230822	090200	1114455	1821	1823	1823	1821	612
716	20230822	090100	0	1822	1822	1822	1822	0
717	20230822	090000	0	1822	1822	1822	1822	0