KissMeData/310870/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203500	117672633	1848	1848	1848	1848	706
3	20230822	203400	117672633	1848	1848	1848	1848	0
4	20230822	203300	117672633	1848	1848	1848	1848	0
5	20230822	203200	117672633	1848	1848	1848	1848	0
6	20230822	203100	117672633	1848	1848	1848	1848	0
7	20230822	203000	117672633	1848	1848	1848	1848	0
8	20230822	202900	117672633	1848	1848	1848	1848	0
9	20230822	202800	117672633	1848	1848	1848	1848	0
10	20230822	202700	117672633	1848	1848	1848	1848	0
11	20230822	202600	117672633	1848	1848	1848	1848	0
12	20230822	202500	117672633	1848	1848	1848	1848	0
13	20230822	202400	117672633	1848	1848	1848	1848	0
14	20230822	202300	117672633	1848	1848	1848	1848	0
15	20230822	202200	117672633	1848	1848	1848	1848	0
16	20230822	202100	117672633	1848	1848	1848	1848	0
17	20230822	202000	117672633	1848	1848	1848	1848	0
18	20230822	201900	117672633	1848	1848	1848	1848	0
19	20230822	201800	117672633	1848	1848	1848	1848	0
20	20230822	201700	117672633	1848	1848	1848	1848	0
21	20230822	201600	117672633	1848	1848	1848	1848	0
22	20230822	201500	117672633	1848	1848	1848	1848	0
23	20230822	201400	117672633	1848	1848	1848	1848	0
24	20230822	201300	117672633	1848	1848	1848	1848	0
25	20230822	201200	117672633	1848	1848	1848	1848	0
26	20230822	201100	117672633	1848	1848	1848	1848	0
27	20230822	201000	117672633	1848	1848	1848	1848	0
28	20230822	200900	117672633	1848	1848	1848	1848	0
29	20230822	200800	117672633	1848	1848	1848	1848	0
30	20230822	200700	117672633	1848	1848	1848	1848	0
31	20230822	200600	117672633	1848	1848	1848	1848	0
32	20230822	200500	117672633	1848	1848	1848	1848	706
33	20230822	200400	117672633	1848	1848	1848	1848	0
34	20230822	200300	117672633	1848	1848	1848	1848	0
35	20230822	200200	117672633	1848	1848	1848	1848	0
36	20230822	200100	117672633	1848	1848	1848	1848	0
37	20230822	200000	117672633	1848	1848	1848	1848	0
38	20230822	195900	117672633	1848	1848	1848	1848	0
39	20230822	195800	117672633	1848	1848	1848	1848	0
40	20230822	195700	117672633	1848	1848	1848	1848	0
41	20230822	195600	117672633	1848	1848	1848	1848	0
42	20230822	195500	117672633	1848	1848	1848	1848	0
43	20230822	195400	117672633	1848	1848	1848	1848	0
44	20230822	195300	117672633	1848	1848	1848	1848	0
45	20230822	195200	117672633	1848	1848	1848	1848	0
46	20230822	195100	117672633	1848	1848	1848	1848	0
47	20230822	195000	117672633	1848	1848	1848	1848	0
48	20230822	194900	117672633	1848	1848	1848	1848	0
49	20230822	194800	117672633	1848	1848	1848	1848	0
50	20230822	194700	117672633	1848	1848	1848	1848	0
51	20230822	194600	117672633	1848	1848	1848	1848	0
52	20230822	194500	117672633	1848	1848	1848	1848	0
53	20230822	194400	117672633	1848	1848	1848	1848	0
54	20230822	194300	117672633	1848	1848	1848	1848	0
55	20230822	194200	117672633	1848	1848	1848	1848	0
56	20230822	194100	117672633	1848	1848	1848	1848	0
57	20230822	194000	117672633	1848	1848	1848	1848	0
58	20230822	193900	117672633	1848	1848	1848	1848	0
59	20230822	193800	117672633	1848	1848	1848	1848	0
60	20230822	193700	117672633	1848	1848	1848	1848	0
61	20230822	193600	117672633	1848	1848	1848	1848	0
62	20230822	193500	117672633	1848	1848	1848	1848	706
63	20230822	193400	117672633	1848	1848	1848	1848	0
64	20230822	193300	117672633	1848	1848	1848	1848	0
65	20230822	193200	117672633	1848	1848	1848	1848	0
66	20230822	193100	117672633	1848	1848	1848	1848	0
67	20230822	193000	117672633	1848	1848	1848	1848	0
68	20230822	192900	117672633	1848	1848	1848	1848	0
69	20230822	192800	117672633	1848	1848	1848	1848	0
70	20230822	192700	117672633	1848	1848	1848	1848	0
71	20230822	192600	117672633	1848	1848	1848	1848	0
72	20230822	192500	117672633	1848	1848	1848	1848	0
73	20230822	192400	117672633	1848	1848	1848	1848	0
74	20230822	192300	117672633	1848	1848	1848	1848	0
75	20230822	192200	117672633	1848	1848	1848	1848	0
76	20230822	192100	117672633	1848	1848	1848	1848	0
77	20230822	192000	117672633	1848	1848	1848	1848	0
78	20230822	191900	117672633	1848	1848	1848	1848	0
79	20230822	191800	117672633	1848	1848	1848	1848	0
80	20230822	191700	117672633	1848	1848	1848	1848	0
81	20230822	191600	117672633	1848	1848	1848	1848	0
82	20230822	191500	117672633	1848	1848	1848	1848	0
83	20230822	191400	117672633	1848	1848	1848	1848	0
84	20230822	191300	117672633	1848	1848	1848	1848	0
85	20230822	191200	117672633	1848	1848	1848	1848	0
86	20230822	191100	117672633	1848	1848	1848	1848	0
87	20230822	191000	117672633	1848	1848	1848	1848	0
88	20230822	190900	117672633	1848	1848	1848	1848	0
89	20230822	190800	117672633	1848	1848	1848	1848	0
90	20230822	190700	117672633	1848	1848	1848	1848	0
91	20230822	190600	117672633	1848	1848	1848	1848	0
92	20230822	190500	117672633	1848	1848	1848	1848	706
93	20230822	190400	117672633	1848	1848	1848	1848	0
94	20230822	190300	117672633	1848	1848	1848	1848	0
95	20230822	190200	117672633	1848	1848	1848	1848	0
96	20230822	190100	117672633	1848	1848	1848	1848	0
97	20230822	190000	117672633	1848	1848	1848	1848	0
98	20230822	185900	117672633	1848	1848	1848	1848	0
99	20230822	185800	117672633	1848	1848	1848	1848	0
100	20230822	185700	117672633	1848	1848	1848	1848	0
101	20230822	185600	117672633	1848	1848	1848	1848	0
102	20230822	185500	117672633	1848	1848	1848	1848	0
103	20230822	185400	117672633	1848	1848	1848	1848	0
104	20230822	185300	117672633	1848	1848	1848	1848	0
105	20230822	185200	117672633	1848	1848	1848	1848	0
106	20230822	185100	117672633	1848	1848	1848	1848	0
107	20230822	185000	117672633	1848	1848	1848	1848	0
108	20230822	184900	117672633	1848	1848	1848	1848	0
109	20230822	184800	117672633	1848	1848	1848	1848	0
110	20230822	184700	117672633	1848	1848	1848	1848	0
111	20230822	184600	117672633	1848	1848	1848	1848	0
112	20230822	184500	117672633	1848	1848	1848	1848	0
113	20230822	184400	117672633	1848	1848	1848	1848	0
114	20230822	184300	117672633	1848	1848	1848	1848	0
115	20230822	184200	117672633	1848	1848	1848	1848	0
116	20230822	184100	117672633	1848	1848	1848	1848	0
117	20230822	184000	117672633	1848	1848	1848	1848	0
118	20230822	183900	117672633	1848	1848	1848	1848	0
119	20230822	183800	117672633	1848	1848	1848	1848	0
120	20230822	183700	117672633	1848	1848	1848	1848	0
121	20230822	183600	117672633	1848	1848	1848	1848	0
122	20230822	183500	117672633	1848	1848	1848	1848	706
123	20230822	183400	117672633	1848	1848	1848	1848	0
124	20230822	183300	117672633	1848	1848	1848	1848	0
125	20230822	183200	117672633	1848	1848	1848	1848	0
126	20230822	183100	117672633	1848	1848	1848	1848	0
127	20230822	183000	117672633	1848	1848	1848	1848	0
128	20230822	182900	117672633	1848	1848	1848	1848	0
129	20230822	182800	117672633	1848	1848	1848	1848	0
130	20230822	182700	117672633	1848	1848	1848	1848	0
131	20230822	182600	117672633	1848	1848	1848	1848	0
132	20230822	182500	117672633	1848	1848	1848	1848	0
133	20230822	182400	117672633	1848	1848	1848	1848	0
134	20230822	182300	117672633	1848	1848	1848	1848	0
135	20230822	182200	117672633	1848	1848	1848	1848	0
136	20230822	182100	117672633	1848	1848	1848	1848	0
137	20230822	182000	117672633	1848	1848	1848	1848	0
138	20230822	181900	117672633	1848	1848	1848	1848	0
139	20230822	181800	117672633	1848	1848	1848	1848	0
140	20230822	181700	117672633	1848	1848	1848	1848	0
141	20230822	181600	117672633	1848	1848	1848	1848	0
142	20230822	181500	117672633	1848	1848	1848	1848	0
143	20230822	181400	117672633	1848	1848	1848	1848	0
144	20230822	181300	117672633	1848	1848	1848	1848	0
145	20230822	181200	117672633	1848	1848	1848	1848	0
146	20230822	181100	117672633	1848	1848	1848	1848	0
147	20230822	181000	117672633	1848	1848	1848	1848	0
148	20230822	180900	117672633	1848	1848	1848	1848	0
149	20230822	180800	117672633	1848	1848	1848	1848	0
150	20230822	180700	117672633	1848	1848	1848	1848	0
151	20230822	180600	117672633	1848	1848	1848	1848	0
152	20230822	180500	117672633	1848	1848	1848	1848	706
153	20230822	180400	117672633	1848	1848	1848	1848	0
154	20230822	180300	117672633	1848	1848	1848	1848	0
155	20230822	180200	117672633	1848	1848	1848	1848	0
156	20230822	180100	117672633	1848	1848	1848	1848	0
157	20230822	180000	117672633	1848	1848	1848	1848	0
158	20230822	175900	117672633	1848	1848	1848	1848	0
159	20230822	175800	117672633	1848	1848	1848	1848	0
160	20230822	175700	117672633	1848	1848	1848	1848	0
161	20230822	175600	117672633	1848	1848	1848	1848	0
162	20230822	175500	117672633	1848	1848	1848	1848	0
163	20230822	175400	117672633	1848	1848	1848	1848	0
164	20230822	175300	117672633	1848	1848	1848	1848	0
165	20230822	175200	117672633	1848	1848	1848	1848	0
166	20230822	175100	117672633	1848	1848	1848	1848	0
167	20230822	175000	117672633	1848	1848	1848	1848	0
168	20230822	174900	117672633	1848	1848	1848	1848	0
169	20230822	174800	117672633	1848	1848	1848	1848	0
170	20230822	174700	117672633	1848	1848	1848	1848	0
171	20230822	174600	117672633	1848	1848	1848	1848	0
172	20230822	174500	117672633	1848	1848	1848	1848	0
173	20230822	174400	117672633	1848	1848	1848	1848	0
174	20230822	174300	117672633	1848	1848	1848	1848	0
175	20230822	174200	117672633	1848	1848	1848	1848	0
176	20230822	174100	117672633	1848	1848	1848	1848	0
177	20230822	174000	117672633	1848	1848	1848	1848	0
178	20230822	173900	117672633	1848	1848	1848	1848	0
179	20230822	173800	117672633	1848	1848	1848	1848	0
180	20230822	173700	117672633	1848	1848	1848	1848	0
181	20230822	173600	117672633	1848	1848	1848	1848	0
182	20230822	173500	117672633	1848	1848	1848	1848	706
183	20230822	173400	117672633	1848	1848	1848	1848	0
184	20230822	173300	117672633	1848	1848	1848	1848	0
185	20230822	173200	117672633	1848	1848	1848	1848	0
186	20230822	173100	117672633	1848	1848	1848	1848	0
187	20230822	173000	117672633	1848	1848	1848	1848	0
188	20230822	172900	117672633	1848	1848	1848	1848	0
189	20230822	172800	117672633	1848	1848	1848	1848	0
190	20230822	172700	117672633	1848	1848	1848	1848	0
191	20230822	172600	117672633	1848	1848	1848	1848	0
192	20230822	172500	117672633	1848	1848	1848	1848	0
193	20230822	172400	117672633	1848	1848	1848	1848	0
194	20230822	172300	117672633	1848	1848	1848	1848	0
195	20230822	172200	117672633	1848	1848	1848	1848	0
196	20230822	172100	117672633	1848	1848	1848	1848	0
197	20230822	172000	117672633	1848	1848	1848	1848	0
198	20230822	171900	117672633	1848	1848	1848	1848	0
199	20230822	171800	117672633	1848	1848	1848	1848	0
200	20230822	171700	117672633	1848	1848	1848	1848	0
201	20230822	171600	117672633	1848	1848	1848	1848	0
202	20230822	171500	117672633	1848	1848	1848	1848	0
203	20230822	171400	117672633	1848	1848	1848	1848	0
204	20230822	171300	117672633	1848	1848	1848	1848	0
205	20230822	171200	117672633	1848	1848	1848	1848	0
206	20230822	171100	117672633	1848	1848	1848	1848	0
207	20230822	171000	117672633	1848	1848	1848	1848	0
208	20230822	170900	117672633	1848	1848	1848	1848	0
209	20230822	170800	117672633	1848	1848	1848	1848	0
210	20230822	170700	117672633	1848	1848	1848	1848	0
211	20230822	170600	117672633	1848	1848	1848	1848	0
212	20230822	170500	117672633	1848	1848	1848	1848	706
213	20230822	170400	117672633	1848	1848	1848	1848	0
214	20230822	170300	117672633	1848	1848	1848	1848	0
215	20230822	170200	117672633	1848	1848	1848	1848	0
216	20230822	170100	117672633	1848	1848	1848	1848	0
217	20230822	170000	117672633	1848	1848	1848	1848	0
218	20230822	165900	117672633	1848	1848	1848	1848	0
219	20230822	165800	117672633	1848	1848	1848	1848	0
220	20230822	165700	117672633	1848	1848	1848	1848	0
221	20230822	165600	117672633	1848	1848	1848	1848	0
222	20230822	165500	117672633	1848	1848	1848	1848	0
223	20230822	165400	117672633	1848	1848	1848	1848	0
224	20230822	165300	117672633	1848	1848	1848	1848	0
225	20230822	165200	117672633	1848	1848	1848	1848	0
226	20230822	165100	117672633	1848	1848	1848	1848	0
227	20230822	165000	117672633	1848	1848	1848	1848	0
228	20230822	164900	117672633	1848	1848	1848	1848	0
229	20230822	164800	117672633	1848	1848	1848	1848	0
230	20230822	164700	117672633	1848	1848	1848	1848	0
231	20230822	164600	117672633	1848	1848	1848	1848	0
232	20230822	164500	117672633	1848	1848	1848	1848	0
233	20230822	164400	117672633	1848	1848	1848	1848	0
234	20230822	164300	117672633	1848	1848	1848	1848	0
235	20230822	164200	117672633	1848	1848	1848	1848	0
236	20230822	164100	117672633	1848	1848	1848	1848	0
237	20230822	164000	117672633	1848	1848	1848	1848	0
238	20230822	163900	117672633	1848	1848	1848	1848	0
239	20230822	163800	117672633	1848	1848	1848	1848	0
240	20230822	163700	117672633	1848	1848	1848	1848	0
241	20230822	163600	117672633	1848	1848	1848	1848	0
242	20230822	163500	117672633	1848	1848	1848	1848	706
243	20230822	163400	117672633	1848	1848	1848	1848	0
244	20230822	163300	117672633	1848	1848	1848	1848	0
245	20230822	163200	117672633	1848	1848	1848	1848	0
246	20230822	163100	117672633	1848	1848	1848	1848	0
247	20230822	163000	117672633	1848	1848	1848	1848	0
248	20230822	162900	117672633	1848	1848	1848	1848	0
249	20230822	162800	117672633	1848	1848	1848	1848	0
250	20230822	162700	117672633	1848	1848	1848	1848	0
251	20230822	162600	117672633	1848	1848	1848	1848	0
252	20230822	162500	117672633	1848	1848	1848	1848	0
253	20230822	162400	117672633	1848	1848	1848	1848	0
254	20230822	162300	117672633	1848	1848	1848	1848	0
255	20230822	162200	117672633	1848	1848	1848	1848	0
256	20230822	162100	117672633	1848	1848	1848	1848	0
257	20230822	162000	117672633	1848	1848	1848	1848	0
258	20230822	161900	117672633	1848	1848	1848	1848	0
259	20230822	161800	117672633	1848	1848	1848	1848	0
260	20230822	161700	117672633	1848	1848	1848	1848	0
261	20230822	161600	117672633	1848	1848	1848	1848	0
262	20230822	161500	117672633	1848	1848	1848	1848	0
263	20230822	161400	117672633	1848	1848	1848	1848	0
264	20230822	161300	117672633	1848	1848	1848	1848	0
265	20230822	161200	117672633	1848	1848	1848	1848	0
266	20230822	161100	117672633	1848	1848	1848	1848	0
267	20230822	161000	117672633	1848	1848	1848	1848	0
268	20230822	160900	117672633	1848	1848	1848	1848	0
269	20230822	160800	117672633	1848	1848	1848	1848	0
270	20230822	160700	117672633	1848	1848	1848	1848	0
271	20230822	160600	117672633	1848	1848	1848	1848	0
272	20230822	160500	117672633	1848	1848	1848	1848	706
273	20230822	160400	117672633	1848	1848	1848	1848	0
274	20230822	160300	117672633	1848	1848	1848	1848	0
275	20230822	160200	117672633	1848	1848	1848	1848	0
276	20230822	160100	117672633	1848	1848	1848	1848	0
277	20230822	160000	117672633	1848	1848	1848	1848	0
278	20230822	155900	117672633	1848	1848	1848	1848	0
279	20230822	155800	117672633	1848	1848	1848	1848	0
280	20230822	155700	117672633	1848	1848	1848	1848	0
281	20230822	155600	117672633	1848	1848	1848	1848	0
282	20230822	155500	117672633	1848	1848	1848	1848	0
283	20230822	155400	117672633	1848	1848	1848	1848	0
284	20230822	155300	117672633	1848	1848	1848	1848	0
285	20230822	155200	117672633	1848	1848	1848	1848	0
286	20230822	155100	117672633	1848	1848	1848	1848	0
287	20230822	155000	117672633	1848	1848	1848	1848	0
288	20230822	154900	117672633	1848	1848	1848	1848	0
289	20230822	154800	117672633	1848	1848	1848	1848	0
290	20230822	154700	117672633	1848	1848	1848	1848	0
291	20230822	154600	117672633	1848	1848	1848	1848	0
292	20230822	154500	117672633	1848	1848	1848	1848	0
293	20230822	154400	117672633	1848	1848	1848	1848	0
294	20230822	154300	117672633	1848	1848	1848	1848	0
295	20230822	154200	117672633	1848	1848	1848	1848	0
296	20230822	154100	117672633	1848	1848	1848	1848	0
297	20230822	154000	117672633	1848	1848	1848	1848	0
298	20230822	153900	117672633	1848	1848	1848	1848	0
299	20230822	153800	117672633	1848	1848	1848	1848	0
300	20230822	153700	117672633	1848	1848	1848	1848	0
301	20230822	153600	117672633	1848	1848	1848	1848	0
302	20230822	153500	117672633	1848	1848	1848	1848	706
303	20230822	153400	117672633	1848	1848	1848	1848	0
304	20230822	153300	117672633	1848	1848	1848	1848	0
305	20230822	153200	117672633	1848	1848	1848	1848	0
306	20230822	153100	117672633	1848	1848	1848	1848	0
307	20230822	153000	117672633	1848	1848	1848	1848	706
308	20230822	152900	116367945	1838	1838	1838	1838	0
309	20230822	152800	116367945	1838	1838	1838	1838	0
310	20230822	152700	116367945	1838	1838	1838	1838	0
311	20230822	152600	116367945	1838	1838	1838	1838	0
312	20230822	152500	116367945	1838	1838	1838	1838	0
313	20230822	152400	116367945	1838	1838	1838	1838	0
314	20230822	152300	116367945	1838	1838	1838	1838	0
315	20230822	152200	116367945	1838	1838	1838	1838	0
316	20230822	152100	116367945	1838	1838	1838	1838	0
317	20230822	152000	116367945	1838	1838	1838	1838	0
318	20230822	151900	116367945	1838	1840	1850	1837	4233
319	20230822	151800	108584800	1840	1850	1850	1840	3
320	20230822	151700	108579270	1841	1841	1841	1841	415
321	20230822	151600	107815255	1838	1838	1838	1838	0
322	20230822	151500	107815255	1838	1838	1838	1838	1
323	20230822	151400	107813417	1839	1839	1839	1839	40
324	20230822	151300	107739857	1839	1839	1839	1839	0
325	20230822	151200	107739857	1839	1839	1839	1839	555
326	20230822	151100	106719212	1839	1840	1840	1839	544
327	20230822	151000	105718794	1841	1841	1841	1841	10
328	20230822	150900	105700384	1841	1841	1841	1841	2957
329	20230822	150800	100256547	1839	1839	1839	1839	0
330	20230822	150700	100256547	1839	1839	1839	1839	621
331	20230822	150600	99114528	1841	1841	1841	1841	200
332	20230822	150500	98746328	1841	1841	1841	1841	0
333	20230822	150400	98746328	1841	1841	1841	1841	0
334	20230822	150300	98746328	1841	1841	1841	1841	2
335	20230822	150200	98742646	1841	1841	1841	1841	400
336	20230822	150100	98006246	1839	1839	1839	1839	0
337	20230822	150000	98006246	1839	1839	1839	1839	59
338	20230822	145900	97897745	1839	1839	1839	1839	1000
339	20230822	145800	96058745	1840	1842	1842	1840	2604
340	20230822	145700	91265977	1842	1842	1842	1842	0
341	20230822	145600	91265977	1842	1842	1842	1842	0
342	20230822	145500	91265977	1842	1842	1842	1842	0
343	20230822	145400	91265977	1842	1842	1842	1842	0
344	20230822	145300	91265977	1842	1844	1844	1842	469
345	20230822	145200	90401807	1844	1844	1844	1844	0
346	20230822	145100	90401807	1844	1844	1844	1844	0
347	20230822	145000	90401807	1844	1844	1844	1844	59
348	20230822	144900	90293011	1843	1843	1843	1843	0
349	20230822	144800	90293011	1843	1843	1843	1843	0
350	20230822	144700	90293011	1843	1843	1843	1843	0
351	20230822	144600	90293011	1843	1843	1843	1843	500
352	20230822	144500	89371511	1843	1843	1843	1843	0
353	20230822	144400	89371511	1843	1843	1843	1843	0
354	20230822	144300	89371511	1843	1843	1843	1843	1
355	20230822	144200	89369668	1850	1850	1850	1850	1
356	20230822	144100	89367818	1843	1843	1843	1843	0
357	20230822	144000	89367818	1843	1843	1843	1843	58
358	20230822	143900	89260924	1843	1843	1843	1843	0
359	20230822	143800	89260924	1843	1843	1843	1843	0
360	20230822	143700	89260924	1843	1843	1843	1843	0
361	20230822	143600	89260924	1843	1843	1843	1843	0
362	20230822	143500	89260924	1843	1843	1843	1843	0
363	20230822	143400	89260924	1843	1843	1843	1843	0
364	20230822	143300	89260924	1843	1850	1850	1843	2
365	20230822	143200	89257231	1841	1841	1841	1841	0
366	20230822	143100	89257231	1841	1841	1841	1841	1
367	20230822	143000	89255390	1840	1840	1840	1840	58
368	20230822	142900	89148670	1840	1840	1840	1840	0
369	20230822	142800	89148670	1840	1840	1840	1840	0
370	20230822	142700	89148670	1840	1840	1840	1840	179
371	20230822	142600	88819310	1851	1840	1851	1840	392
372	20230822	142500	88098019	1852	1852	1852	1852	31
373	20230822	142400	88040607	1840	1840	1840	1840	0
374	20230822	142300	88040607	1840	1840	1840	1840	5
375	20230822	142200	88031407	1849	1849	1849	1849	0
376	20230822	142100	88031407	1849	1849	1849	1849	53
377	20230822	142000	87933410	1849	1849	1852	1849	179
378	20230822	141900	87602433	1849	1849	1849	1849	1
379	20230822	141800	87600584	1849	1849	1849	1849	2
380	20230822	141700	87596886	1849	1849	1849	1849	0
381	20230822	141600	87596886	1849	1841	1849	1839	8001
382	20230822	141500	72877679	1841	1841	1841	1841	1
383	20230822	141400	72875838	1840	1840	1840	1840	0
384	20230822	141300	72875838	1840	1848	1848	1840	173
385	20230822	141200	72556999	1849	1849	1849	1849	0
386	20230822	141100	72556999	1849	1849	1849	1849	0
387	20230822	141000	72556999	1849	1849	1849	1849	378
388	20230822	140900	71858077	1849	1849	1849	1849	0
389	20230822	140800	71858077	1849	1849	1849	1849	272
390	20230822	140700	71355149	1849	1849	1849	1849	0
391	20230822	140600	71355149	1849	1849	1849	1849	0
392	20230822	140500	71355149	1849	1849	1849	1849	0
393	20230822	140400	71355149	1849	1849	1849	1849	0
394	20230822	140300	71355149	1849	1849	1849	1849	59
395	20230822	140200	71246058	1852	1852	1852	1852	0
396	20230822	140100	71246058	1852	1852	1852	1852	0
397	20230822	140000	71246058	1852	1852	1852	1852	1
398	20230822	135900	71244206	1860	1860	1860	1860	0
399	20230822	135800	71244206	1860	1860	1860	1860	0
400	20230822	135700	71244206	1860	1860	1860	1860	2
401	20230822	135600	71240486	1860	1860	1860	1860	5
402	20230822	135500	71231186	1852	1852	1852	1852	0
403	20230822	135400	71231186	1852	1852	1852	1852	0
404	20230822	135300	71231186	1852	1852	1852	1852	1
405	20230822	135200	71229334	1853	1853	1853	1853	646
406	20230822	135100	70032296	1861	1849	1861	1849	520
407	20230822	135000	69066799	1849	1849	1849	1849	0
408	20230822	134900	69066799	1849	1849	1849	1849	0
409	20230822	134800	69066799	1849	1843	1849	1843	500
410	20230822	134700	68143223	1843	1843	1843	1843	14
411	20230822	134600	68117421	1840	1840	1840	1840	58
412	20230822	134500	68010701	1843	1843	1843	1843	1
413	20230822	134400	68008858	1839	1839	1839	1839	0
414	20230822	134300	68008858	1839	1839	1839	1839	60
415	20230822	134200	67898518	1846	1846	1846	1846	0
416	20230822	134100	67898518	1846	1846	1846	1846	0
417	20230822	134000	67898518	1846	1846	1846	1846	0
418	20230822	133900	67898518	1846	1846	1846	1846	0
419	20230822	133800	67898518	1846	1846	1846	1846	2
420	20230822	133700	67894826	1839	1839	1839	1839	10
421	20230822	133600	67876436	1839	1839	1839	1839	3
422	20230822	133500	67870919	1839	1845	1845	1839	161
423	20230822	133400	67574654	1840	1840	1840	1840	1058
424	20230822	133300	65627934	1840	1840	1840	1840	20
425	20230822	133200	65591134	1845	1845	1845	1845	0
426	20230822	133100	65591134	1845	1845	1845	1845	152
427	20230822	133000	65310694	1845	1839	1845	1839	256
428	20230822	132900	64838710	1839	1839	1839	1839	0
429	20230822	132800	64838710	1839	1841	1841	1839	2000
430	20230822	132700	61158424	1841	1845	1845	1841	1058
431	20230822	132600	59209298	1846	1846	1846	1846	0
432	20230822	132500	59209298	1846	1846	1846	1846	581
433	20230822	132400	58136772	1846	1846	1846	1846	0
434	20230822	132300	58136772	1846	1846	1846	1846	60
435	20230822	132200	58026012	1850	1850	1850	1850	14
436	20230822	132100	58000112	1850	1850	1850	1850	0
437	20230822	132000	58000112	1850	1850	1850	1850	200
438	20230822	131900	57630112	1846	1846	1846	1846	0
439	20230822	131800	57630112	1846	1846	1846	1846	0
440	20230822	131700	57630112	1846	1846	1846	1846	0
441	20230822	131600	57630112	1846	1846	1846	1846	0
442	20230822	131500	57630112	1846	1846	1846	1846	0
443	20230822	131400	57630112	1846	1847	1847	1846	877
444	20230822	131300	56010294	1847	1847	1847	1847	0
445	20230822	131200	56010294	1847	1847	1847	1847	0
446	20230822	131100	56010294	1847	1847	1847	1847	0
447	20230822	131000	56010294	1847	1847	1847	1847	57
448	20230822	130900	55905015	1847	1850	1850	1847	2334
449	20230822	130800	51589347	1850	1850	1850	1850	0
450	20230822	130700	51589347	1850	1850	1850	1850	0
451	20230822	130600	51589347	1850	1850	1850	1850	0
452	20230822	130500	51589347	1850	1850	1850	1850	0
453	20230822	130400	51589347	1850	1850	1850	1850	0
454	20230822	130300	51589347	1850	1852	1852	1850	531
455	20230822	130200	50606053	1859	1859	1859	1859	0
456	20230822	130100	50606053	1859	1859	1859	1859	0
457	20230822	130000	50606053	1859	1859	1859	1859	0
458	20230822	125900	50606053	1859	1859	1859	1859	0
459	20230822	125800	50606053	1859	1859	1859	1859	0
460	20230822	125700	50606053	1859	1859	1859	1859	0
461	20230822	125600	50606053	1859	1859	1859	1859	0
462	20230822	125500	50606053	1859	1859	1859	1859	0
463	20230822	125400	50606053	1859	1859	1859	1859	0
464	20230822	125300	50606053	1859	1859	1859	1859	0
465	20230822	125200	50606053	1859	1859	1859	1859	0
466	20230822	125100	50606053	1859	1851	1859	1851	63
467	20230822	125000	50489432	1851	1851	1851	1851	128
468	20230822	124900	50252504	1859	1859	1859	1859	0
469	20230822	124800	50252504	1859	1859	1859	1859	0
470	20230822	124700	50252504	1859	1859	1859	1859	0
471	20230822	124600	50252504	1859	1859	1859	1859	0
472	20230822	124500	50252504	1859	1853	1859	1853	32
473	20230822	124400	50193115	1851	1851	1851	1851	201
474	20230822	124300	49821064	1850	1850	1850	1850	60
475	20230822	124200	49710064	1853	1853	1853	1853	2
476	20230822	124100	49706358	1853	1853	1853	1853	53
477	20230822	124000	49608149	1853	1853	1853	1853	0
478	20230822	123900	49608149	1853	1853	1853	1853	1
479	20230822	123800	49606296	1851	1851	1851	1851	0
480	20230822	123700	49606296	1851	1851	1851	1851	0
481	20230822	123600	49606296	1851	1851	1851	1851	45
482	20230822	123500	49523001	1851	1851	1851	1851	0
483	20230822	123400	49523001	1851	1851	1851	1851	0
484	20230822	123300	49523001	1851	1851	1851	1851	0
485	20230822	123200	49523001	1851	1851	1851	1851	0
486	20230822	123100	49523001	1851	1851	1851	1851	0
487	20230822	123000	49523001	1851	1851	1851	1851	58
488	20230822	122900	49415643	1851	1851	1851	1851	143
489	20230822	122800	49150950	1853	1853	1853	1853	0
490	20230822	122700	49150950	1853	1851	1853	1851	527
491	20230822	122600	48175445	1851	1851	1851	1851	0
492	20230822	122500	48175445	1851	1851	1851	1851	327
493	20230822	122400	47570168	1851	1851	1851	1851	0
494	20230822	122300	47570168	1851	1851	1851	1851	0
495	20230822	122200	47570168	1851	1851	1851	1851	0
496	20230822	122100	47570168	1851	1851	1851	1851	1
497	20230822	122000	47568317	1853	1852	1853	1852	551
498	20230822	121900	46547765	1853	1854	1854	1853	142
499	20230822	121800	46284591	1854	1854	1854	1854	0
500	20230822	121700	46284591	1854	1854	1854	1854	44
501	20230822	121600	46203015	1853	1853	1853	1853	0
502	20230822	121500	46203015	1853	1853	1853	1853	1107
503	20230822	121400	44151744	1853	1853	1853	1853	0
504	20230822	121300	44151744	1853	1853	1853	1853	59
505	20230822	121200	44042417	1856	1856	1856	1856	0
506	20230822	121100	44042417	1856	1856	1856	1856	0
507	20230822	121000	44042417	1856	1856	1856	1856	0
508	20230822	120900	44042417	1856	1856	1856	1856	0
509	20230822	120800	44042417	1856	1856	1856	1856	0
510	20230822	120700	44042417	1856	1856	1856	1856	200
511	20230822	120600	43671217	1856	1856	1856	1856	2
512	20230822	120500	43667505	1853	1853	1853	1853	0
513	20230822	120400	43667505	1853	1853	1853	1853	0
514	20230822	120300	43667505	1853	1853	1853	1853	0
515	20230822	120200	43667505	1853	1853	1853	1853	0
516	20230822	120100	43667505	1853	1853	1853	1853	59
517	20230822	120000	43558178	1853	1853	1853	1853	128
518	20230822	115900	43320994	1856	1856	1856	1856	0
519	20230822	115800	43320994	1856	1856	1856	1856	0
520	20230822	115700	43320994	1856	1856	1856	1856	0
521	20230822	115600	43320994	1856	1856	1856	1856	0
522	20230822	115500	43320994	1856	1856	1856	1856	32
523	20230822	115400	43261602	1853	1853	1853	1853	0
524	20230822	115300	43261602	1853	1853	1853	1853	61
525	20230822	115200	43148569	1856	1856	1856	1856	0
526	20230822	115100	43148569	1856	1856	1856	1856	53
527	20230822	115000	43050201	1854	1854	1854	1854	764
528	20230822	114900	41633745	1856	1856	1856	1856	0
529	20230822	114800	41633745	1856	1856	1856	1856	0
530	20230822	114700	41633745	1856	1856	1856	1856	14
531	20230822	114600	41607761	1856	1856	1856	1856	0
532	20230822	114500	41607761	1856	1856	1856	1856	5
533	20230822	114400	41598481	1853	1853	1853	1853	0
534	20230822	114300	41598481	1853	1853	1853	1853	0
535	20230822	114200	41598481	1853	1853	1853	1853	0
536	20230822	114100	41598481	1853	1853	1853	1853	0
537	20230822	114000	41598481	1853	1853	1853	1853	187
538	20230822	113900	41251970	1853	1853	1853	1853	0
539	20230822	113800	41251970	1853	1853	1853	1853	0
540	20230822	113700	41251970	1853	1853	1853	1853	0
541	20230822	113600	41251970	1853	1853	1853	1853	0
542	20230822	113500	41251970	1853	1853	1853	1853	0
543	20230822	113400	41251970	1853	1853	1853	1853	0
544	20230822	113300	41251970	1853	1853	1853	1853	0
545	20230822	113200	41251970	1853	1853	1853	1853	0
546	20230822	113100	41251970	1853	1853	1853	1853	0
547	20230822	113000	41251970	1853	1853	1853	1853	57
548	20230822	112900	41146349	1853	1853	1853	1853	0
549	20230822	112800	41146349	1853	1853	1853	1853	628
550	20230822	112700	39982665	1853	1853	1853	1853	0
551	20230822	112600	39982665	1853	1853	1853	1853	0
552	20230822	112500	39982665	1853	1856	1856	1853	209
553	20230822	112400	39595208	1853	1853	1853	1853	2
554	20230822	112300	39591502	1856	1856	1856	1856	2
555	20230822	112200	39587790	1853	1853	1853	1853	59
556	20230822	112100	39478463	1854	1854	1854	1854	0
557	20230822	112000	39478463	1854	1854	1854	1854	0
558	20230822	111900	39478463	1854	1854	1854	1854	1
559	20230822	111800	39476609	1854	1854	1854	1854	62
560	20230822	111700	39361661	1852	1852	1852	1852	0
561	20230822	111600	39361661	1852	1852	1852	1852	0
562	20230822	111500	39361661	1852	1852	1852	1852	3
563	20230822	111400	39356105	1853	1853	1853	1853	0
564	20230822	111300	39356105	1853	1853	1853	1853	0
565	20230822	111200	39356105	1853	1853	1853	1853	0
566	20230822	111100	39356105	1853	1853	1853	1853	779
567	20230822	111000	37912618	1853	1853	1853	1853	20
568	20230822	110900	37875558	1855	1855	1855	1855	0
569	20230822	110800	37875558	1855	1855	1855	1855	0
570	20230822	110700	37875558	1855	1855	1855	1855	0
571	20230822	110600	37875558	1855	1855	1855	1855	0
572	20230822	110500	37875558	1855	1855	1855	1855	32
573	20230822	110400	37816198	1852	1852	1852	1852	0
574	20230822	110300	37816198	1852	1852	1852	1852	4
575	20230822	110200	37808790	1855	1855	1855	1855	0
576	20230822	110100	37808790	1855	1851	1855	1851	153
577	20230822	110000	37525375	1850	1850	1850	1850	754
578	20230822	105900	36130475	1850	1850	1850	1850	0
579	20230822	105800	36130475	1850	1850	1850	1850	100
580	20230822	105700	35945475	1851	1851	1851	1851	54
581	20230822	105600	35845521	1855	1850	1855	1850	805
582	20230822	105500	34356212	1850	1851	1851	1850	458
583	20230822	105400	33508474	1851	1851	1851	1851	0
584	20230822	105300	33508474	1851	1851	1851	1851	55
585	20230822	105200	33406669	1856	1856	1856	1856	0
586	20230822	105100	33406669	1856	1856	1856	1856	0
587	20230822	105000	33406669	1856	1856	1856	1856	0
588	20230822	104900	33406669	1856	1856	1856	1856	1264
589	20230822	104800	31060685	1860	1860	1860	1860	0
590	20230822	104700	31060685	1860	1860	1860	1860	0
591	20230822	104600	31060685	1860	1860	1860	1860	0
592	20230822	104500	31060685	1860	1860	1860	1860	1
593	20230822	104400	31058825	1856	1856	1856	1856	4
594	20230822	104300	31051401	1861	1861	1861	1861	1
595	20230822	104200	31049540	1856	1856	1856	1856	3
596	20230822	104100	31043972	1856	1856	1856	1856	0
597	20230822	104000	31043972	1856	1856	1856	1856	59
598	20230822	103900	30934468	1856	1856	1856	1856	0
599	20230822	103800	30934468	1856	1856	1856	1856	0
600	20230822	103700	30934468	1856	1856	1856	1856	0
601	20230822	103600	30934468	1856	1856	1856	1856	270
602	20230822	103500	30433348	1856	1856	1856	1856	0
603	20230822	103400	30433348	1856	1856	1856	1856	0
604	20230822	103300	30433348	1856	1856	1856	1856	0
605	20230822	103200	30433348	1856	1856	1856	1856	0
606	20230822	103100	30433348	1856	1856	1856	1856	0
607	20230822	103000	30433348	1856	1856	1856	1856	623
608	20230822	102900	29277060	1856	1856	1856	1856	0
609	20230822	102800	29277060	1856	1856	1856	1856	0
610	20230822	102700	29277060	1856	1856	1856	1856	0
611	20230822	102600	29277060	1856	1856	1856	1856	5
612	20230822	102500	29267780	1857	1857	1857	1857	509
613	20230822	102400	28322567	1857	1857	1857	1857	60
614	20230822	102300	28211147	1861	1857	1861	1857	59
615	20230822	102200	28101580	1861	1861	1861	1861	1
616	20230822	102100	28099719	1862	1862	1862	1862	0
617	20230822	102000	28099719	1862	1862	1862	1862	0
618	20230822	101900	28099719	1862	1862	1862	1862	0
619	20230822	101800	28099719	1862	1857	1862	1857	6
620	20230822	101700	28088567	1857	1857	1857	1857	0
621	20230822	101600	28088567	1857	1857	1857	1857	0
622	20230822	101500	28088567	1857	1857	1857	1857	0
623	20230822	101400	28088567	1857	1857	1857	1857	27
624	20230822	101300	28038428	1857	1862	1862	1857	43
625	20230822	101200	27958567	1862	1862	1862	1862	0
626	20230822	101100	27958567	1862	1862	1862	1862	0
627	20230822	101000	27958567	1862	1862	1862	1862	33
628	20230822	100900	27897121	1863	1863	1863	1863	0
629	20230822	100800	27897121	1863	1863	1863	1863	0
630	20230822	100700	27897121	1863	1863	1863	1863	0
631	20230822	100600	27897121	1863	1863	1863	1863	0
632	20230822	100500	27897121	1863	1850	1863	1850	1436
633	20230822	100400	25234672	1848	1848	1848	1848	0
634	20230822	100300	25234672	1848	1855	1855	1848	256
635	20230822	100200	24760076	1856	1855	1856	1855	100
636	20230822	100100	24574478	1856	1856	1856	1856	0
637	20230822	100000	24574478	1856	1856	1856	1856	0
638	20230822	095900	24574478	1856	1856	1856	1856	0
639	20230822	095800	24574478	1856	1856	1857	1856	46
640	20230822	095700	24489101	1857	1856	1857	1856	3
641	20230822	095600	24483532	1856	1852	1856	1852	12
642	20230822	095500	24461304	1857	1857	1857	1857	0
643	20230822	095400	24461304	1857	1852	1857	1852	17
644	20230822	095300	24429815	1852	1852	1852	1852	58
645	20230822	095200	24322399	1858	1858	1858	1858	0
646	20230822	095100	24322399	1858	1858	1858	1858	0
647	20230822	095000	24322399	1858	1858	1858	1858	0
648	20230822	094900	24322399	1858	1858	1858	1858	0
649	20230822	094800	24322399	1858	1858	1858	1858	0
650	20230822	094700	24322399	1858	1858	1858	1858	0
651	20230822	094600	24322399	1858	1858	1858	1858	0
652	20230822	094500	24322399	1858	1858	1858	1858	0
653	20230822	094400	24322399	1858	1852	1858	1852	21
654	20230822	094300	24283477	1852	1852	1852	1852	7
655	20230822	094200	24270513	1859	1859	1859	1859	0
656	20230822	094100	24270513	1859	1859	1859	1859	1
657	20230822	094000	24268654	1852	1852	1852	1852	52
658	20230822	093900	24172350	1852	1852	1852	1852	0
659	20230822	093800	24172350	1852	1852	1852	1852	5
660	20230822	093700	24163090	1852	1859	1859	1852	12
661	20230822	093600	24140817	1852	1852	1852	1852	0
662	20230822	093500	24140817	1852	1852	1852	1852	0
663	20230822	093400	24140817	1852	1852	1852	1852	5
664	20230822	093300	24131557	1852	1852	1852	1852	7
665	20230822	093200	24118593	1859	1859	1859	1859	0
666	20230822	093100	24118593	1859	1859	1859	1859	1
667	20230822	093000	24116734	1852	1852	1852	1852	48
668	20230822	092900	24027838	1852	1859	1859	1852	896
669	20230822	092800	22367046	1859	1859	1859	1859	0
670	20230822	092700	22367046	1859	1859	1859	1859	1
671	20230822	092600	22365187	1850	1850	1850	1850	0
672	20230822	092500	22365187	1850	1850	1850	1850	1
673	20230822	092400	22363337	1859	1859	1859	1859	3
674	20230822	092300	22357760	1859	1859	1859	1859	1
675	20230822	092200	22355901	1849	1851	1851	1849	1261
676	20230822	092100	20023206	1867	1867	1867	1867	0
677	20230822	092000	20023206	1867	1867	1867	1867	0
678	20230822	091900	20023206	1867	1849	1867	1849	48
679	20230822	091800	19934436	1867	1849	1867	1849	6
680	20230822	091700	19923324	1868	1868	1868	1868	0
681	20230822	091600	19923324	1868	1849	1868	1849	168
682	20230822	091500	19612673	1857	1857	1857	1857	1
683	20230822	091400	19610816	1847	1869	1869	1847	842
684	20230822	091300	18055332	1857	1857	1857	1857	38
685	20230822	091200	17984766	1869	1857	1869	1857	501
686	20230822	091100	17054397	1851	1851	1851	1851	0
687	20230822	091000	17054397	1851	1852	1852	1851	34
688	20230822	090900	16991430	1852	1852	1852	1852	1
689	20230822	090800	16989578	1870	1870	1870	1870	0
690	20230822	090700	16989578	1870	1870	1870	1870	10
691	20230822	090600	16970878	1870	1870	1870	1870	1
692	20230822	090500	16969008	1857	1857	1857	1857	9
693	20230822	090400	16952295	1857	1857	1857	1851	1138
694	20230822	090300	14839053	1857	1870	1875	1857	780
695	20230822	090200	13389035	1870	1870	1870	1870	0
696	20230822	090100	13389035	1870	1870	1870	1870	0
697	20230822	090000	13389035	1870	1857	1870	1857	7210