KissMeData/369370/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204500	41295799	1640	1640	1640	1640	1014
3	20230822	204400	41295799	1640	1640	1640	1640	0
4	20230822	204300	41295799	1640	1640	1640	1640	0
5	20230822	204200	41295799	1640	1640	1640	1640	0
6	20230822	204100	41295799	1640	1640	1640	1640	0
7	20230822	204000	41295799	1640	1640	1640	1640	0
8	20230822	203900	41295799	1640	1640	1640	1640	0
9	20230822	203800	41295799	1640	1640	1640	1640	0
10	20230822	203700	41295799	1640	1640	1640	1640	0
11	20230822	203600	41295799	1640	1640	1640	1640	0
12	20230822	203500	41295799	1640	1640	1640	1640	0
13	20230822	203400	41295799	1640	1640	1640	1640	0
14	20230822	203300	41295799	1640	1640	1640	1640	0
15	20230822	203200	41295799	1640	1640	1640	1640	0
16	20230822	203100	41295799	1640	1640	1640	1640	0
17	20230822	203000	41295799	1640	1640	1640	1640	0
18	20230822	202900	41295799	1640	1640	1640	1640	0
19	20230822	202800	41295799	1640	1640	1640	1640	0
20	20230822	202700	41295799	1640	1640	1640	1640	0
21	20230822	202600	41295799	1640	1640	1640	1640	0
22	20230822	202500	41295799	1640	1640	1640	1640	0
23	20230822	202400	41295799	1640	1640	1640	1640	0
24	20230822	202300	41295799	1640	1640	1640	1640	0
25	20230822	202200	41295799	1640	1640	1640	1640	0
26	20230822	202100	41295799	1640	1640	1640	1640	0
27	20230822	202000	41295799	1640	1640	1640	1640	0
28	20230822	201900	41295799	1640	1640	1640	1640	0
29	20230822	201800	41295799	1640	1640	1640	1640	0
30	20230822	201700	41295799	1640	1640	1640	1640	0
31	20230822	201600	41295799	1640	1640	1640	1640	0
32	20230822	201500	41295799	1640	1640	1640	1640	1014
33	20230822	201400	41295799	1640	1640	1640	1640	0
34	20230822	201300	41295799	1640	1640	1640	1640	0
35	20230822	201200	41295799	1640	1640	1640	1640	0
36	20230822	201100	41295799	1640	1640	1640	1640	0
37	20230822	201000	41295799	1640	1640	1640	1640	0
38	20230822	200900	41295799	1640	1640	1640	1640	0
39	20230822	200800	41295799	1640	1640	1640	1640	0
40	20230822	200700	41295799	1640	1640	1640	1640	0
41	20230822	200600	41295799	1640	1640	1640	1640	0
42	20230822	200500	41295799	1640	1640	1640	1640	0
43	20230822	200400	41295799	1640	1640	1640	1640	0
44	20230822	200300	41295799	1640	1640	1640	1640	0
45	20230822	200200	41295799	1640	1640	1640	1640	0
46	20230822	200100	41295799	1640	1640	1640	1640	0
47	20230822	200000	41295799	1640	1640	1640	1640	0
48	20230822	195900	41295799	1640	1640	1640	1640	0
49	20230822	195800	41295799	1640	1640	1640	1640	0
50	20230822	195700	41295799	1640	1640	1640	1640	0
51	20230822	195600	41295799	1640	1640	1640	1640	0
52	20230822	195500	41295799	1640	1640	1640	1640	0
53	20230822	195400	41295799	1640	1640	1640	1640	0
54	20230822	195300	41295799	1640	1640	1640	1640	0
55	20230822	195200	41295799	1640	1640	1640	1640	0
56	20230822	195100	41295799	1640	1640	1640	1640	0
57	20230822	195000	41295799	1640	1640	1640	1640	0
58	20230822	194900	41295799	1640	1640	1640	1640	0
59	20230822	194800	41295799	1640	1640	1640	1640	0
60	20230822	194700	41295799	1640	1640	1640	1640	0
61	20230822	194600	41295799	1640	1640	1640	1640	0
62	20230822	194500	41295799	1640	1640	1640	1640	1014
63	20230822	194400	41295799	1640	1640	1640	1640	0
64	20230822	194300	41295799	1640	1640	1640	1640	0
65	20230822	194200	41295799	1640	1640	1640	1640	0
66	20230822	194100	41295799	1640	1640	1640	1640	0
67	20230822	194000	41295799	1640	1640	1640	1640	0
68	20230822	193900	41295799	1640	1640	1640	1640	0
69	20230822	193800	41295799	1640	1640	1640	1640	0
70	20230822	193700	41295799	1640	1640	1640	1640	0
71	20230822	193600	41295799	1640	1640	1640	1640	0
72	20230822	193500	41295799	1640	1640	1640	1640	0
73	20230822	193400	41295799	1640	1640	1640	1640	0
74	20230822	193300	41295799	1640	1640	1640	1640	0
75	20230822	193200	41295799	1640	1640	1640	1640	0
76	20230822	193100	41295799	1640	1640	1640	1640	0
77	20230822	193000	41295799	1640	1640	1640	1640	0
78	20230822	192900	41295799	1640	1640	1640	1640	0
79	20230822	192800	41295799	1640	1640	1640	1640	0
80	20230822	192700	41295799	1640	1640	1640	1640	0
81	20230822	192600	41295799	1640	1640	1640	1640	0
82	20230822	192500	41295799	1640	1640	1640	1640	0
83	20230822	192400	41295799	1640	1640	1640	1640	0
84	20230822	192300	41295799	1640	1640	1640	1640	0
85	20230822	192200	41295799	1640	1640	1640	1640	0
86	20230822	192100	41295799	1640	1640	1640	1640	0
87	20230822	192000	41295799	1640	1640	1640	1640	0
88	20230822	191900	41295799	1640	1640	1640	1640	0
89	20230822	191800	41295799	1640	1640	1640	1640	0
90	20230822	191700	41295799	1640	1640	1640	1640	0
91	20230822	191600	41295799	1640	1640	1640	1640	0
92	20230822	191500	41295799	1640	1640	1640	1640	1014
93	20230822	191400	41295799	1640	1640	1640	1640	0
94	20230822	191300	41295799	1640	1640	1640	1640	0
95	20230822	191200	41295799	1640	1640	1640	1640	0
96	20230822	191100	41295799	1640	1640	1640	1640	0
97	20230822	191000	41295799	1640	1640	1640	1640	0
98	20230822	190900	41295799	1640	1640	1640	1640	0
99	20230822	190800	41295799	1640	1640	1640	1640	0
100	20230822	190700	41295799	1640	1640	1640	1640	0
101	20230822	190600	41295799	1640	1640	1640	1640	0
102	20230822	190500	41295799	1640	1640	1640	1640	0
103	20230822	190400	41295799	1640	1640	1640	1640	0
104	20230822	190300	41295799	1640	1640	1640	1640	0
105	20230822	190200	41295799	1640	1640	1640	1640	0
106	20230822	190100	41295799	1640	1640	1640	1640	0
107	20230822	190000	41295799	1640	1640	1640	1640	0
108	20230822	185900	41295799	1640	1640	1640	1640	0
109	20230822	185800	41295799	1640	1640	1640	1640	0
110	20230822	185700	41295799	1640	1640	1640	1640	0
111	20230822	185600	41295799	1640	1640	1640	1640	0
112	20230822	185500	41295799	1640	1640	1640	1640	0
113	20230822	185400	41295799	1640	1640	1640	1640	0
114	20230822	185300	41295799	1640	1640	1640	1640	0
115	20230822	185200	41295799	1640	1640	1640	1640	0
116	20230822	185100	41295799	1640	1640	1640	1640	0
117	20230822	185000	41295799	1640	1640	1640	1640	0
118	20230822	184900	41295799	1640	1640	1640	1640	0
119	20230822	184800	41295799	1640	1640	1640	1640	0
120	20230822	184700	41295799	1640	1640	1640	1640	0
121	20230822	184600	41295799	1640	1640	1640	1640	0
122	20230822	184500	41295799	1640	1640	1640	1640	1014
123	20230822	184400	41295799	1640	1640	1640	1640	0
124	20230822	184300	41295799	1640	1640	1640	1640	0
125	20230822	184200	41295799	1640	1640	1640	1640	0
126	20230822	184100	41295799	1640	1640	1640	1640	0
127	20230822	184000	41295799	1640	1640	1640	1640	0
128	20230822	183900	41295799	1640	1640	1640	1640	0
129	20230822	183800	41295799	1640	1640	1640	1640	0
130	20230822	183700	41295799	1640	1640	1640	1640	0
131	20230822	183600	41295799	1640	1640	1640	1640	0
132	20230822	183500	41295799	1640	1640	1640	1640	0
133	20230822	183400	41295799	1640	1640	1640	1640	0
134	20230822	183300	41295799	1640	1640	1640	1640	0
135	20230822	183200	41295799	1640	1640	1640	1640	0
136	20230822	183100	41295799	1640	1640	1640	1640	0
137	20230822	183000	41295799	1640	1640	1640	1640	0
138	20230822	182900	41295799	1640	1640	1640	1640	0
139	20230822	182800	41295799	1640	1640	1640	1640	0
140	20230822	182700	41295799	1640	1640	1640	1640	0
141	20230822	182600	41295799	1640	1640	1640	1640	0
142	20230822	182500	41295799	1640	1640	1640	1640	0
143	20230822	182400	41295799	1640	1640	1640	1640	0
144	20230822	182300	41295799	1640	1640	1640	1640	0
145	20230822	182200	41295799	1640	1640	1640	1640	0
146	20230822	182100	41295799	1640	1640	1640	1640	0
147	20230822	182000	41295799	1640	1640	1640	1640	0
148	20230822	181900	41295799	1640	1640	1640	1640	0
149	20230822	181800	41295799	1640	1640	1640	1640	0
150	20230822	181700	41295799	1640	1640	1640	1640	0
151	20230822	181600	41295799	1640	1640	1640	1640	0
152	20230822	181500	41295799	1640	1640	1640	1640	1014
153	20230822	181400	41295799	1640	1640	1640	1640	0
154	20230822	181300	41295799	1640	1640	1640	1640	0
155	20230822	181200	41295799	1640	1640	1640	1640	0
156	20230822	181100	41295799	1640	1640	1640	1640	0
157	20230822	181000	41295799	1640	1640	1640	1640	0
158	20230822	180900	41295799	1640	1640	1640	1640	0
159	20230822	180800	41295799	1640	1640	1640	1640	0
160	20230822	180700	41295799	1640	1640	1640	1640	0
161	20230822	180600	41295799	1640	1640	1640	1640	0
162	20230822	180500	41295799	1640	1640	1640	1640	0
163	20230822	180400	41295799	1640	1640	1640	1640	0
164	20230822	180300	41295799	1640	1640	1640	1640	0
165	20230822	180200	41295799	1640	1640	1640	1640	0
166	20230822	180100	41295799	1640	1640	1640	1640	0
167	20230822	180000	41295799	1640	1640	1640	1640	0
168	20230822	175900	41295799	1640	1640	1640	1640	0
169	20230822	175800	41295799	1640	1640	1640	1640	0
170	20230822	175700	41295799	1640	1640	1640	1640	0
171	20230822	175600	41295799	1640	1640	1640	1640	0
172	20230822	175500	41295799	1640	1640	1640	1640	0
173	20230822	175400	41295799	1640	1640	1640	1640	0
174	20230822	175300	41295799	1640	1640	1640	1640	0
175	20230822	175200	41295799	1640	1640	1640	1640	0
176	20230822	175100	41295799	1640	1640	1640	1640	0
177	20230822	175000	41295799	1640	1640	1640	1640	0
178	20230822	174900	41295799	1640	1640	1640	1640	0
179	20230822	174800	41295799	1640	1640	1640	1640	0
180	20230822	174700	41295799	1640	1640	1640	1640	0
181	20230822	174600	41295799	1640	1640	1640	1640	0
182	20230822	174500	41295799	1640	1640	1640	1640	1014
183	20230822	174400	41295799	1640	1640	1640	1640	0
184	20230822	174300	41295799	1640	1640	1640	1640	0
185	20230822	174200	41295799	1640	1640	1640	1640	0
186	20230822	174100	41295799	1640	1640	1640	1640	0
187	20230822	174000	41295799	1640	1640	1640	1640	0
188	20230822	173900	41295799	1640	1640	1640	1640	0
189	20230822	173800	41295799	1640	1640	1640	1640	0
190	20230822	173700	41295799	1640	1640	1640	1640	0
191	20230822	173600	41295799	1640	1640	1640	1640	0
192	20230822	173500	41295799	1640	1640	1640	1640	0
193	20230822	173400	41295799	1640	1640	1640	1640	0
194	20230822	173300	41295799	1640	1640	1640	1640	0
195	20230822	173200	41295799	1640	1640	1640	1640	0
196	20230822	173100	41295799	1640	1640	1640	1640	0
197	20230822	173000	41295799	1640	1640	1640	1640	0
198	20230822	172900	41295799	1640	1640	1640	1640	0
199	20230822	172800	41295799	1640	1640	1640	1640	0
200	20230822	172700	41295799	1640	1640	1640	1640	0
201	20230822	172600	41295799	1640	1640	1640	1640	0
202	20230822	172500	41295799	1640	1640	1640	1640	0
203	20230822	172400	41295799	1640	1640	1640	1640	0
204	20230822	172300	41295799	1640	1640	1640	1640	0
205	20230822	172200	41295799	1640	1640	1640	1640	0
206	20230822	172100	41295799	1640	1640	1640	1640	0
207	20230822	172000	41295799	1640	1640	1640	1640	0
208	20230822	171900	41295799	1640	1640	1640	1640	0
209	20230822	171800	41295799	1640	1640	1640	1640	0
210	20230822	171700	41295799	1640	1640	1640	1640	0
211	20230822	171600	41295799	1640	1640	1640	1640	0
212	20230822	171500	41295799	1640	1640	1640	1640	1014
213	20230822	171400	41295799	1640	1640	1640	1640	0
214	20230822	171300	41295799	1640	1640	1640	1640	0
215	20230822	171200	41295799	1640	1640	1640	1640	0
216	20230822	171100	41295799	1640	1640	1640	1640	0
217	20230822	171000	41295799	1640	1640	1640	1640	0
218	20230822	170900	41295799	1640	1640	1640	1640	0
219	20230822	170800	41295799	1640	1640	1640	1640	0
220	20230822	170700	41295799	1640	1640	1640	1640	0
221	20230822	170600	41295799	1640	1640	1640	1640	0
222	20230822	170500	41295799	1640	1640	1640	1640	0
223	20230822	170400	41295799	1640	1640	1640	1640	0
224	20230822	170300	41295799	1640	1640	1640	1640	0
225	20230822	170200	41295799	1640	1640	1640	1640	0
226	20230822	170100	41295799	1640	1640	1640	1640	0
227	20230822	170000	41295799	1640	1640	1640	1640	0
228	20230822	165900	41295799	1640	1640	1640	1640	0
229	20230822	165800	41295799	1640	1640	1640	1640	0
230	20230822	165700	41295799	1640	1640	1640	1640	0
231	20230822	165600	41295799	1640	1640	1640	1640	0
232	20230822	165500	41295799	1640	1640	1640	1640	0
233	20230822	165400	41295799	1640	1640	1640	1640	0
234	20230822	165300	41295799	1640	1640	1640	1640	0
235	20230822	165200	41295799	1640	1640	1640	1640	0
236	20230822	165100	41295799	1640	1640	1640	1640	0
237	20230822	165000	41295799	1640	1640	1640	1640	0
238	20230822	164900	41295799	1640	1640	1640	1640	0
239	20230822	164800	41295799	1640	1640	1640	1640	0
240	20230822	164700	41295799	1640	1640	1640	1640	0
241	20230822	164600	41295799	1640	1640	1640	1640	0
242	20230822	164500	41295799	1640	1640	1640	1640	1014
243	20230822	164400	41295799	1640	1640	1640	1640	0
244	20230822	164300	41295799	1640	1640	1640	1640	0
245	20230822	164200	41295799	1640	1640	1640	1640	0
246	20230822	164100	41295799	1640	1640	1640	1640	0
247	20230822	164000	41295799	1640	1640	1640	1640	0
248	20230822	163900	41295799	1640	1640	1640	1640	0
249	20230822	163800	41295799	1640	1640	1640	1640	0
250	20230822	163700	41295799	1640	1640	1640	1640	0
251	20230822	163600	41295799	1640	1640	1640	1640	0
252	20230822	163500	41295799	1640	1640	1640	1640	0
253	20230822	163400	41295799	1640	1640	1640	1640	0
254	20230822	163300	41295799	1640	1640	1640	1640	0
255	20230822	163200	41295799	1640	1640	1640	1640	0
256	20230822	163100	41295799	1640	1640	1640	1640	0
257	20230822	163000	41295799	1640	1640	1640	1640	0
258	20230822	162900	41295799	1640	1640	1640	1640	0
259	20230822	162800	41295799	1640	1640	1640	1640	0
260	20230822	162700	41295799	1640	1640	1640	1640	0
261	20230822	162600	41295799	1640	1640	1640	1640	0
262	20230822	162500	41295799	1640	1640	1640	1640	0
263	20230822	162400	41295799	1640	1640	1640	1640	0
264	20230822	162300	41295799	1640	1640	1640	1640	0
265	20230822	162200	41295799	1640	1640	1640	1640	0
266	20230822	162100	41295799	1640	1640	1640	1640	0
267	20230822	162000	41295799	1640	1640	1640	1640	0
268	20230822	161900	41295799	1640	1640	1640	1640	0
269	20230822	161800	41295799	1640	1640	1640	1640	0
270	20230822	161700	41295799	1640	1640	1640	1640	0
271	20230822	161600	41295799	1640	1640	1640	1640	0
272	20230822	161500	41295799	1640	1640	1640	1640	1014
273	20230822	161400	41295799	1640	1640	1640	1640	0
274	20230822	161300	41295799	1640	1640	1640	1640	0
275	20230822	161200	41295799	1640	1640	1640	1640	0
276	20230822	161100	41295799	1640	1640	1640	1640	0
277	20230822	161000	41295799	1640	1640	1640	1640	0
278	20230822	160900	41295799	1640	1640	1640	1640	0
279	20230822	160800	41295799	1640	1640	1640	1640	0
280	20230822	160700	41295799	1640	1640	1640	1640	0
281	20230822	160600	41295799	1640	1640	1640	1640	0
282	20230822	160500	41295799	1640	1640	1640	1640	0
283	20230822	160400	41295799	1640	1640	1640	1640	0
284	20230822	160300	41295799	1640	1640	1640	1640	0
285	20230822	160200	41295799	1640	1640	1640	1640	0
286	20230822	160100	41295799	1640	1640	1640	1640	0
287	20230822	160000	41295799	1640	1640	1640	1640	0
288	20230822	155900	41295799	1640	1640	1640	1640	0
289	20230822	155800	41295799	1640	1640	1640	1640	0
290	20230822	155700	41295799	1640	1640	1640	1640	0
291	20230822	155600	41295799	1640	1640	1640	1640	0
292	20230822	155500	41295799	1640	1640	1640	1640	0
293	20230822	155400	41295799	1640	1640	1640	1640	0
294	20230822	155300	41295799	1640	1640	1640	1640	0
295	20230822	155200	41295799	1640	1640	1640	1640	0
296	20230822	155100	41295799	1640	1640	1640	1640	0
297	20230822	155000	41295799	1640	1640	1640	1640	0
298	20230822	154900	41295799	1640	1640	1640	1640	0
299	20230822	154800	41295799	1640	1640	1640	1640	0
300	20230822	154700	41295799	1640	1640	1640	1640	0
301	20230822	154600	41295799	1640	1640	1640	1640	0
302	20230822	154500	41295799	1640	1640	1640	1640	1014
303	20230822	154400	41295799	1640	1640	1640	1640	0
304	20230822	154300	41295799	1640	1640	1640	1640	0
305	20230822	154200	41295799	1640	1640	1640	1640	0
306	20230822	154100	41295799	1640	1640	1640	1640	0
307	20230822	154000	41295799	1640	1640	1640	1640	0
308	20230822	153900	41295799	1640	1640	1640	1640	0
309	20230822	153800	41295799	1640	1640	1640	1640	0
310	20230822	153700	41295799	1640	1640	1640	1640	0
311	20230822	153600	41295799	1640	1640	1640	1640	0
312	20230822	153500	41295799	1640	1640	1640	1640	0
313	20230822	153400	41295799	1640	1640	1640	1640	0
314	20230822	153300	41295799	1640	1640	1640	1640	0
315	20230822	153200	41295799	1640	1640	1640	1640	0
316	20230822	153100	41295799	1640	1640	1640	1640	0
317	20230822	153000	41295799	1640	1640	1640	1640	1014
318	20230822	152900	39632839	1656	1656	1656	1656	0
319	20230822	152800	39632839	1656	1656	1656	1656	0
320	20230822	152700	39632839	1656	1656	1656	1656	0
321	20230822	152600	39632839	1656	1656	1656	1656	0
322	20230822	152500	39632839	1656	1656	1656	1656	0
323	20230822	152400	39632839	1656	1656	1656	1656	0
324	20230822	152300	39632839	1656	1656	1656	1656	0
325	20230822	152200	39632839	1656	1656	1656	1656	0
326	20230822	152100	39632839	1656	1656	1656	1656	0
327	20230822	152000	39632839	1656	1656	1656	1656	0
328	20230822	151900	39632839	1656	1656	1656	1656	0
329	20230822	151800	39632839	1656	1656	1656	1656	0
330	20230822	151700	39632839	1656	1658	1660	1656	605
331	20230822	151600	38630941	1656	1656	1656	1656	0
332	20230822	151500	38630941	1656	1656	1656	1656	0
333	20230822	151400	38630941	1656	1656	1656	1656	0
334	20230822	151300	38630941	1656	1656	1656	1656	1000
335	20230822	151200	36974941	1656	1656	1656	1656	0
336	20230822	151100	36974941	1656	1656	1656	1656	0
337	20230822	151000	36974941	1656	1656	1656	1656	0
338	20230822	150900	36974941	1656	1656	1656	1656	0
339	20230822	150800	36974941	1656	1658	1658	1656	149
340	20230822	150700	36728049	1658	1660	1660	1658	2627
341	20230822	150600	32367283	1660	1660	1660	1660	60
342	20230822	150500	32267683	1660	1662	1662	1660	1801
343	20230822	150400	29275176	1663	1663	1663	1663	2
344	20230822	150300	29271850	1662	1662	1662	1662	0
345	20230822	150200	29271850	1662	1662	1662	1662	0
346	20230822	150100	29271850	1662	1662	1662	1662	0
347	20230822	150000	29271850	1662	1662	1662	1662	0
348	20230822	145900	29271850	1662	1662	1662	1662	0
349	20230822	145800	29271850	1662	1662	1662	1662	0
350	20230822	145700	29271850	1662	1662	1662	1662	0
351	20230822	145600	29271850	1662	1662	1662	1662	0
352	20230822	145500	29271850	1662	1662	1662	1662	0
353	20230822	145400	29271850	1662	1662	1662	1662	0
354	20230822	145300	29271850	1662	1662	1662	1662	0
355	20230822	145200	29271850	1662	1662	1662	1662	0
356	20230822	145100	29271850	1662	1662	1662	1662	0
357	20230822	145000	29271850	1662	1662	1662	1662	0
358	20230822	144900	29271850	1662	1665	1665	1662	1000
359	20230822	144800	27608347	1665	1665	1665	1665	0
360	20230822	144700	27608347	1665	1665	1665	1665	0
361	20230822	144600	27608347	1665	1665	1665	1665	0
362	20230822	144500	27608347	1665	1665	1665	1665	0
363	20230822	144400	27608347	1665	1665	1665	1665	0
364	20230822	144300	27608347	1665	1665	1665	1665	0
365	20230822	144200	27608347	1665	1665	1665	1665	0
366	20230822	144100	27608347	1665	1665	1665	1665	0
367	20230822	144000	27608347	1665	1665	1665	1665	225
368	20230822	143900	27233722	1665	1665	1665	1665	0
369	20230822	143800	27233722	1665	1665	1665	1665	100
370	20230822	143700	27067222	1666	1666	1666	1666	0
371	20230822	143600	27067222	1666	1666	1666	1666	0
372	20230822	143500	27067222	1666	1666	1666	1666	0
373	20230822	143400	27067222	1666	1666	1666	1666	0
374	20230822	143300	27067222	1666	1666	1666	1666	0
375	20230822	143200	27067222	1666	1666	1666	1666	0
376	20230822	143100	27067222	1666	1666	1666	1666	0
377	20230822	143000	27067222	1666	1666	1666	1666	0
378	20230822	142900	27067222	1666	1666	1666	1666	0
379	20230822	142800	27067222	1666	1666	1666	1666	0
380	20230822	142700	27067222	1666	1666	1666	1666	0
381	20230822	142600	27067222	1666	1666	1666	1666	0
382	20230822	142500	27067222	1666	1666	1666	1666	0
383	20230822	142400	27067222	1666	1666	1666	1666	0
384	20230822	142300	27067222	1666	1666	1666	1666	0
385	20230822	142200	27067222	1666	1666	1666	1666	0
386	20230822	142100	27067222	1666	1666	1666	1666	0
387	20230822	142000	27067222	1666	1666	1666	1666	2000
388	20230822	141900	23735222	1666	1666	1666	1666	0
389	20230822	141800	23735222	1666	1666	1666	1666	0
390	20230822	141700	23735222	1666	1666	1666	1666	0
391	20230822	141600	23735222	1666	1666	1666	1666	0
392	20230822	141500	23735222	1666	1666	1666	1666	0
393	20230822	141400	23735222	1666	1666	1666	1666	0
394	20230822	141300	23735222	1666	1666	1666	1666	0
395	20230822	141200	23735222	1666	1666	1666	1666	0
396	20230822	141100	23735222	1666	1666	1666	1666	1000
397	20230822	141000	22069222	1666	1666	1666	1666	0
398	20230822	140900	22069222	1666	1666	1666	1666	0
399	20230822	140800	22069222	1666	1666	1666	1666	0
400	20230822	140700	22069222	1666	1666	1666	1666	120
401	20230822	140600	21869302	1663	1666	1666	1663	994
402	20230822	140500	20213580	1665	1665	1665	1665	6
403	20230822	140400	20203590	1665	1664	1665	1664	94
404	20230822	140300	20047089	1665	1665	1665	1665	1140
405	20230822	140200	18148989	1665	1665	1665	1665	1
406	20230822	140100	18147324	1666	1667	1667	1666	22
407	20230822	140000	18110667	1669	1668	1669	1668	7
408	20230822	135900	18098985	1667	1666	1667	1666	121
409	20230822	135800	17897378	1667	1667	1667	1667	79
410	20230822	135700	17765685	1675	1675	1675	1675	0
411	20230822	135600	17765685	1675	1675	1675	1675	0
412	20230822	135500	17765685	1675	1675	1675	1675	0
413	20230822	135400	17765685	1675	1675	1675	1675	10
414	20230822	135300	17748935	1675	1675	1675	1675	0
415	20230822	135200	17748935	1675	1675	1675	1675	0
416	20230822	135100	17748935	1675	1675	1675	1675	0
417	20230822	135000	17748935	1675	1668	1675	1667	33
418	20230822	134900	17693843	1675	1675	1675	1675	0
419	20230822	134800	17693843	1675	1675	1675	1675	0
420	20230822	134700	17693843	1675	1675	1675	1675	0
421	20230822	134600	17693843	1675	1675	1675	1675	0
422	20230822	134500	17693843	1675	1675	1675	1675	10
423	20230822	134400	17677093	1676	1676	1676	1676	10
424	20230822	134300	17660333	1676	1676	1676	1676	0
425	20230822	134200	17660333	1676	1676	1676	1676	0
426	20230822	134100	17660333	1676	1676	1676	1676	90
427	20230822	134000	17509493	1686	1686	1686	1686	0
428	20230822	133900	17509493	1686	1686	1686	1686	0
429	20230822	133800	17509493	1686	1686	1686	1686	0
430	20230822	133700	17509493	1686	1686	1686	1686	0
431	20230822	133600	17509493	1686	1686	1686	1686	0
432	20230822	133500	17509493	1686	1686	1686	1686	0
433	20230822	133400	17509493	1686	1686	1686	1686	0
434	20230822	133300	17509493	1686	1686	1686	1686	0
435	20230822	133200	17509493	1686	1686	1686	1686	0
436	20230822	133100	17509493	1686	1686	1686	1686	0
437	20230822	133000	17509493	1686	1686	1686	1686	0
438	20230822	132900	17509493	1686	1686	1686	1686	0
439	20230822	132800	17509493	1686	1686	1686	1686	0
440	20230822	132700	17509493	1686	1686	1686	1686	0
441	20230822	132600	17509493	1686	1686	1686	1686	0
442	20230822	132500	17509493	1686	1686	1686	1686	0
443	20230822	132400	17509493	1686	1686	1686	1686	0
444	20230822	132300	17509493	1686	1686	1686	1686	0
445	20230822	132200	17509493	1686	1686	1686	1686	0
446	20230822	132100	17509493	1686	1686	1686	1686	0
447	20230822	132000	17509493	1686	1686	1686	1686	0
448	20230822	131900	17509493	1686	1686	1686	1686	0
449	20230822	131800	17509493	1686	1686	1686	1686	0
450	20230822	131700	17509493	1686	1686	1686	1686	0
451	20230822	131600	17509493	1686	1686	1686	1686	0
452	20230822	131500	17509493	1686	1686	1686	1686	0
453	20230822	131400	17509493	1686	1686	1686	1686	0
454	20230822	131300	17509493	1686	1686	1686	1686	0
455	20230822	131200	17509493	1686	1686	1686	1686	0
456	20230822	131100	17509493	1686	1686	1686	1686	0
457	20230822	131000	17509493	1686	1686	1686	1686	0
458	20230822	130900	17509493	1686	1686	1686	1686	0
459	20230822	130800	17509493	1686	1686	1686	1686	0
460	20230822	130700	17509493	1686	1686	1686	1686	0
461	20230822	130600	17509493	1686	1686	1686	1686	0
462	20230822	130500	17509493	1686	1686	1686	1686	0
463	20230822	130400	17509493	1686	1686	1686	1686	10
464	20230822	130300	17492633	1676	1676	1676	1676	0
465	20230822	130200	17492633	1676	1676	1676	1676	0
466	20230822	130100	17492633	1676	1676	1676	1676	0
467	20230822	130000	17492633	1676	1676	1676	1676	0
468	20230822	125900	17492633	1676	1676	1676	1676	100
469	20230822	125800	17325033	1676	1676	1676	1676	0
470	20230822	125700	17325033	1676	1676	1676	1676	0
471	20230822	125600	17325033	1676	1676	1676	1676	10
472	20230822	125500	17308273	1666	1666	1666	1666	0
473	20230822	125400	17308273	1666	1666	1666	1666	20
474	20230822	125300	17274953	1666	1666	1666	1666	0
475	20230822	125200	17274953	1666	1666	1666	1666	120
476	20230822	125100	17075033	1676	1676	1676	1676	0
477	20230822	125000	17075033	1676	1676	1676	1676	0
478	20230822	124900	17075033	1676	1676	1676	1676	0
479	20230822	124800	17075033	1676	1676	1676	1676	0
480	20230822	124700	17075033	1676	1676	1676	1676	0
481	20230822	124600	17075033	1676	1676	1676	1676	10
482	20230822	124500	17058273	1676	1676	1676	1676	0
483	20230822	124400	17058273	1676	1676	1676	1676	10
484	20230822	124300	17041513	1676	1676	1676	1676	0
485	20230822	124200	17041513	1676	1676	1676	1676	0
486	20230822	124100	17041513	1676	1676	1676	1676	0
487	20230822	124000	17041513	1676	1676	1676	1676	0
488	20230822	123900	17041513	1676	1676	1676	1676	0
489	20230822	123800	17041513	1676	1676	1676	1676	0
490	20230822	123700	17041513	1676	1676	1676	1676	0
491	20230822	123600	17041513	1676	1676	1676	1676	5
492	20230822	123500	17033133	1676	1676	1676	1676	4
493	20230822	123400	17026429	1676	1676	1676	1676	0
494	20230822	123300	17026429	1676	1676	1676	1676	0
495	20230822	123200	17026429	1676	1676	1676	1676	0
496	20230822	123100	17026429	1676	1676	1676	1676	0
497	20230822	123000	17026429	1676	1676	1676	1676	0
498	20230822	122900	17026429	1676	1676	1676	1676	0
499	20230822	122800	17026429	1676	1676	1676	1676	0
500	20230822	122700	17026429	1676	1676	1676	1676	0
501	20230822	122600	17026429	1676	1676	1676	1676	0
502	20230822	122500	17026429	1676	1676	1676	1676	0
503	20230822	122400	17026429	1676	1676	1676	1676	0
504	20230822	122300	17026429	1676	1676	1676	1676	0
505	20230822	122200	17026429	1676	1676	1676	1676	0
506	20230822	122100	17026429	1676	1676	1676	1676	0
507	20230822	122000	17026429	1676	1676	1676	1676	0
508	20230822	121900	17026429	1676	1676	1676	1676	0
509	20230822	121800	17026429	1676	1676	1676	1676	0
510	20230822	121700	17026429	1676	1667	1676	1666	131
511	20230822	121600	16808033	1676	1676	1676	1676	0
512	20230822	121500	16808033	1676	1676	1676	1676	0
513	20230822	121400	16808033	1676	1676	1676	1676	0
514	20230822	121300	16808033	1676	1676	1676	1676	0
515	20230822	121200	16808033	1676	1676	1676	1676	0
516	20230822	121100	16808033	1676	1676	1676	1676	0
517	20230822	121000	16808033	1676	1676	1676	1676	0
518	20230822	120900	16808033	1676	1676	1676	1676	0
519	20230822	120800	16808033	1676	1676	1676	1676	0
520	20230822	120700	16808033	1676	1676	1676	1676	0
521	20230822	120600	16808033	1676	1676	1676	1676	0
522	20230822	120500	16808033	1676	1676	1676	1676	0
523	20230822	120400	16808033	1676	1676	1676	1676	0
524	20230822	120300	16808033	1676	1676	1676	1676	0
525	20230822	120200	16808033	1676	1676	1676	1676	0
526	20230822	120100	16808033	1676	1676	1676	1676	10
527	20230822	120000	16791273	1667	1667	1667	1667	0
528	20230822	115900	16791273	1667	1667	1667	1667	0
529	20230822	115800	16791273	1667	1667	1667	1667	0
530	20230822	115700	16791273	1667	1667	1667	1667	0
531	20230822	115600	16791273	1667	1667	1667	1667	50
532	20230822	115500	16707923	1667	1667	1667	1667	1
533	20230822	115400	16706256	1676	1676	1676	1676	0
534	20230822	115300	16706256	1676	1676	1676	1676	0
535	20230822	115200	16706256	1676	1676	1676	1676	10
536	20230822	115100	16689496	1676	1676	1676	1676	0
537	20230822	115000	16689496	1676	1676	1676	1676	0
538	20230822	114900	16689496	1676	1676	1676	1676	0
539	20230822	114800	16689496	1676	1676	1676	1676	0
540	20230822	114700	16689496	1676	1676	1676	1676	0
541	20230822	114600	16689496	1676	1676	1676	1676	0
542	20230822	114500	16689496	1676	1676	1676	1676	0
543	20230822	114400	16689496	1676	1676	1676	1676	0
544	20230822	114300	16689496	1676	1676	1676	1676	0
545	20230822	114200	16689496	1676	1676	1676	1676	0
546	20230822	114100	16689496	1676	1676	1676	1676	0
547	20230822	114000	16689496	1676	1676	1676	1676	0
548	20230822	113900	16689496	1676	1676	1676	1676	0
549	20230822	113800	16689496	1676	1676	1676	1676	0
550	20230822	113700	16689496	1676	1676	1676	1676	0
551	20230822	113600	16689496	1676	1676	1676	1676	0
552	20230822	113500	16689496	1676	1676	1676	1676	0
553	20230822	113400	16689496	1676	1676	1676	1676	0
554	20230822	113300	16689496	1676	1676	1676	1676	99
555	20230822	113200	16523572	1676	1676	1676	1676	0
556	20230822	113100	16523572	1676	1676	1676	1676	0
557	20230822	113000	16523572	1676	1676	1676	1676	20
558	20230822	112900	16490052	1676	1676	1676	1676	0
559	20230822	112800	16490052	1676	1676	1676	1676	10
560	20230822	112700	16473292	1666	1666	1666	1666	0
561	20230822	112600	16473292	1666	1666	1666	1666	3
562	20230822	112500	16468294	1676	1676	1676	1676	0
563	20230822	112400	16468294	1676	1676	1676	1676	0
564	20230822	112300	16468294	1676	1676	1676	1676	0
565	20230822	112200	16468294	1676	1676	1676	1676	0
566	20230822	112100	16468294	1676	1676	1676	1676	0
567	20230822	112000	16468294	1676	1676	1676	1676	0
568	20230822	111900	16468294	1676	1676	1676	1676	0
569	20230822	111800	16468294	1676	1676	1676	1676	0
570	20230822	111700	16468294	1676	1676	1676	1676	0
571	20230822	111600	16468294	1676	1676	1676	1676	0
572	20230822	111500	16468294	1676	1676	1676	1676	0
573	20230822	111400	16468294	1676	1676	1676	1676	0
574	20230822	111300	16468294	1676	1667	1676	1667	10
575	20230822	111200	16451564	1666	1666	1666	1666	0
576	20230822	111100	16451564	1666	1666	1666	1666	0
577	20230822	111000	16451564	1666	1666	1666	1666	0
578	20230822	110900	16451564	1666	1666	1666	1666	0
579	20230822	110800	16451564	1666	1666	1666	1666	0
580	20230822	110700	16451564	1666	1666	1666	1666	0
581	20230822	110600	16451564	1666	1666	1666	1666	0
582	20230822	110500	16451564	1666	1666	1666	1666	0
583	20230822	110400	16451564	1666	1666	1666	1666	0
584	20230822	110300	16451564	1666	1666	1666	1666	0
585	20230822	110200	16451564	1666	1666	1666	1666	0
586	20230822	110100	16451564	1666	1666	1666	1666	0
587	20230822	110000	16451564	1666	1666	1666	1666	0
588	20230822	105900	16451564	1666	1666	1666	1666	0
589	20230822	105800	16451564	1666	1666	1666	1666	0
590	20230822	105700	16451564	1666	1666	1666	1666	0
591	20230822	105600	16451564	1666	1666	1666	1666	0
592	20230822	105500	16451564	1666	1666	1666	1666	0
593	20230822	105400	16451564	1666	1666	1666	1666	0
594	20230822	105300	16451564	1666	1666	1666	1666	0
595	20230822	105200	16451564	1666	1666	1666	1666	100
596	20230822	105100	16284964	1676	1676	1676	1676	1
597	20230822	105000	16283288	1666	1668	1668	1666	304
598	20230822	104900	15776794	1668	1668	1668	1668	0
599	20230822	104800	15776794	1668	1668	1668	1668	96
600	20230822	104700	15616666	1667	1667	1667	1667	0
601	20230822	104600	15616666	1667	1667	1667	1667	0
602	20230822	104500	15616666	1667	1667	1667	1667	0
603	20230822	104400	15616666	1667	1667	1667	1667	0
604	20230822	104300	15616666	1667	1667	1667	1667	0
605	20230822	104200	15616666	1667	1667	1667	1667	0
606	20230822	104100	15616666	1667	1667	1667	1667	0
607	20230822	104000	15616666	1667	1667	1667	1667	0
608	20230822	103900	15616666	1667	1667	1667	1667	0
609	20230822	103800	15616666	1667	1667	1667	1667	0
610	20230822	103700	15616666	1667	1667	1667	1667	0
611	20230822	103600	15616666	1667	1667	1667	1667	0
612	20230822	103500	15616666	1667	1667	1667	1667	0
613	20230822	103400	15616666	1667	1667	1667	1667	0
614	20230822	103300	15616666	1667	1667	1667	1667	500
615	20230822	103200	14783166	1666	1666	1666	1666	0
616	20230822	103100	14783166	1666	1666	1666	1666	0
617	20230822	103000	14783166	1666	1666	1666	1666	0
618	20230822	102900	14783166	1666	1666	1666	1666	0
619	20230822	102800	14783166	1666	1666	1666	1666	0
620	20230822	102700	14783166	1666	1666	1666	1666	65
621	20230822	102600	14674876	1666	1666	1666	1666	0
622	20230822	102500	14674876	1666	1666	1666	1666	0
623	20230822	102400	14674876	1666	1666	1666	1666	0
624	20230822	102300	14674876	1666	1666	1666	1666	0
625	20230822	102200	14674876	1666	1666	1666	1666	0
626	20230822	102100	14674876	1666	1666	1666	1666	0
627	20230822	102000	14674876	1666	1666	1666	1666	0
628	20230822	101900	14674876	1666	1666	1666	1666	0
629	20230822	101800	14674876	1666	1666	1666	1666	200
630	20230822	101700	14341676	1666	1666	1666	1666	0
631	20230822	101600	14341676	1666	1666	1666	1666	0
632	20230822	101500	14341676	1666	1666	1666	1666	300
633	20230822	101400	13841876	1666	1666	1666	1666	0
634	20230822	101300	13841876	1666	1666	1666	1666	0
635	20230822	101200	13841876	1666	1666	1666	1666	0
636	20230822	101100	13841876	1666	1666	1666	1666	0
637	20230822	101000	13841876	1666	1666	1666	1666	0
638	20230822	100900	13841876	1666	1666	1666	1666	0
639	20230822	100800	13841876	1666	1667	1667	1666	3494
640	20230822	100700	8020013	1668	1669	1669	1668	208
641	20230822	100600	7673059	1676	1676	1676	1676	0
642	20230822	100500	7673059	1676	1676	1676	1676	0
643	20230822	100400	7673059	1676	1676	1676	1676	0
644	20230822	100300	7673059	1676	1676	1676	1676	0
645	20230822	100200	7673059	1676	1676	1676	1676	0
646	20230822	100100	7673059	1676	1676	1676	1676	598
647	20230822	100000	6670811	1687	1687	1687	1687	0
648	20230822	095900	6670811	1687	1687	1687	1687	0
649	20230822	095800	6670811	1687	1687	1687	1687	10
650	20230822	095700	6653941	1678	1678	1678	1678	0
651	20230822	095600	6653941	1678	1678	1678	1678	0
652	20230822	095500	6653941	1678	1678	1678	1678	0
653	20230822	095400	6653941	1678	1678	1678	1678	0
654	20230822	095300	6653941	1678	1678	1678	1678	0
655	20230822	095200	6653941	1678	1679	1688	1678	417
656	20230822	095100	5953898	1678	1678	1678	1678	0
657	20230822	095000	5953898	1678	1678	1678	1678	0
658	20230822	094900	5953898	1678	1678	1678	1678	0
659	20230822	094800	5953898	1678	1678	1678	1678	1100
660	20230822	094700	4108098	1678	1678	1678	1678	0
661	20230822	094600	4108098	1678	1678	1678	1678	0
662	20230822	094500	4108098	1678	1678	1678	1678	7
663	20230822	094400	4096352	1687	1687	1687	1687	0
664	20230822	094300	4096352	1687	1687	1687	1687	0
665	20230822	094200	4096352	1687	1687	1687	1687	0
666	20230822	094100	4096352	1687	1678	1687	1678	103
667	20230822	094000	3923491	1688	1688	1688	1688	0
668	20230822	093900	3923491	1688	1688	1688	1688	154
669	20230822	093800	3663539	1688	1688	1688	1688	0
670	20230822	093700	3663539	1688	1688	1688	1688	6
671	20230822	093600	3653411	1688	1687	1688	1687	100
672	20230822	093500	3484616	1687	1687	1687	1687	0
673	20230822	093400	3484616	1687	1687	1687	1687	5
674	20230822	093300	3476181	1683	1683	1683	1683	10
675	20230822	093200	3459351	1681	1681	1681	1681	10
676	20230822	093100	3442541	1680	1680	1680	1680	22
677	20230822	093000	3405581	1679	1679	1679	1679	0
678	20230822	092900	3405581	1679	1679	1679	1679	0
679	20230822	092800	3405581	1679	1679	1679	1679	0
680	20230822	092700	3405581	1679	1679	1679	1679	614
681	20230822	092600	2374675	1679	1679	1679	1679	0
682	20230822	092500	2374675	1679	1679	1679	1679	0
683	20230822	092400	2374675	1679	1679	1679	1679	0
684	20230822	092300	2374675	1679	1679	1679	1679	10
685	20230822	092200	2357885	1666	1666	1666	1666	2
686	20230822	092100	2354553	1666	1666	1666	1666	4
687	20230822	092000	2347889	1685	1685	1685	1685	0
688	20230822	091900	2347889	1685	1685	1685	1685	0
689	20230822	091800	2347889	1685	1685	1685	1685	0
690	20230822	091700	2347889	1685	1685	1685	1685	0
691	20230822	091600	2347889	1685	1667	1685	1666	42
692	20230822	091500	2277704	1686	1686	1686	1686	34
693	20230822	091400	2220380	1686	1685	1686	1685	86
694	20230822	091300	2075394	1688	1688	1688	1688	0
695	20230822	091200	2075394	1688	1688	1688	1688	0
696	20230822	091100	2075394	1688	1688	1688	1688	200
697	20230822	091000	1737794	1688	1688	1688	1688	100
698	20230822	090900	1568994	1688	1688	1688	1688	0
699	20230822	090800	1568994	1688	1688	1688	1688	100
700	20230822	090700	1400194	1688	1688	1688	1688	232
701	20230822	090600	1008578	1688	1688	1688	1688	0
702	20230822	090500	1008578	1688	1688	1688	1688	0
703	20230822	090400	1008578	1688	1688	1688	1688	1
704	20230822	090300	1006890	1656	1656	1656	1656	0
705	20230822	090200	1006890	1656	1675	1675	1656	574
706	20230822	090100	54048	1689	1689	1689	1689	1
707	20230822	090000	52359	1689	1689	1689	1689	31