KissMeData/079650/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193600	49584394	1673	1673	1673	1673	188
3	20230822	193500	49584394	1673	1673	1673	1673	0
4	20230822	193400	49584394	1673	1673	1673	1673	0
5	20230822	193300	49584394	1673	1673	1673	1673	0
6	20230822	193200	49584394	1673	1673	1673	1673	0
7	20230822	193100	49584394	1673	1673	1673	1673	0
8	20230822	193000	49584394	1673	1673	1673	1673	0
9	20230822	192900	49584394	1673	1673	1673	1673	0
10	20230822	192800	49584394	1673	1673	1673	1673	0
11	20230822	192700	49584394	1673	1673	1673	1673	0
12	20230822	192600	49584394	1673	1673	1673	1673	0
13	20230822	192500	49584394	1673	1673	1673	1673	0
14	20230822	192400	49584394	1673	1673	1673	1673	0
15	20230822	192300	49584394	1673	1673	1673	1673	0
16	20230822	192200	49584394	1673	1673	1673	1673	0
17	20230822	192100	49584394	1673	1673	1673	1673	0
18	20230822	192000	49584394	1673	1673	1673	1673	0
19	20230822	191900	49584394	1673	1673	1673	1673	0
20	20230822	191800	49584394	1673	1673	1673	1673	0
21	20230822	191700	49584394	1673	1673	1673	1673	0
22	20230822	191600	49584394	1673	1673	1673	1673	0
23	20230822	191500	49584394	1673	1673	1673	1673	0
24	20230822	191400	49584394	1673	1673	1673	1673	0
25	20230822	191300	49584394	1673	1673	1673	1673	0
26	20230822	191200	49584394	1673	1673	1673	1673	0
27	20230822	191100	49584394	1673	1673	1673	1673	0
28	20230822	191000	49584394	1673	1673	1673	1673	0
29	20230822	190900	49584394	1673	1673	1673	1673	0
30	20230822	190800	49584394	1673	1673	1673	1673	0
31	20230822	190700	49584394	1673	1673	1673	1673	0
32	20230822	190600	49584394	1673	1673	1673	1673	188
33	20230822	190500	49584394	1673	1673	1673	1673	0
34	20230822	190400	49584394	1673	1673	1673	1673	0
35	20230822	190300	49584394	1673	1673	1673	1673	0
36	20230822	190200	49584394	1673	1673	1673	1673	0
37	20230822	190100	49584394	1673	1673	1673	1673	0
38	20230822	190000	49584394	1673	1673	1673	1673	0
39	20230822	185900	49584394	1673	1673	1673	1673	0
40	20230822	185800	49584394	1673	1673	1673	1673	0
41	20230822	185700	49584394	1673	1673	1673	1673	0
42	20230822	185600	49584394	1673	1673	1673	1673	0
43	20230822	185500	49584394	1673	1673	1673	1673	0
44	20230822	185400	49584394	1673	1673	1673	1673	0
45	20230822	185300	49584394	1673	1673	1673	1673	0
46	20230822	185200	49584394	1673	1673	1673	1673	0
47	20230822	185100	49584394	1673	1673	1673	1673	0
48	20230822	185000	49584394	1673	1673	1673	1673	0
49	20230822	184900	49584394	1673	1673	1673	1673	0
50	20230822	184800	49584394	1673	1673	1673	1673	0
51	20230822	184700	49584394	1673	1673	1673	1673	0
52	20230822	184600	49584394	1673	1673	1673	1673	0
53	20230822	184500	49584394	1673	1673	1673	1673	0
54	20230822	184400	49584394	1673	1673	1673	1673	0
55	20230822	184300	49584394	1673	1673	1673	1673	0
56	20230822	184200	49584394	1673	1673	1673	1673	0
57	20230822	184100	49584394	1673	1673	1673	1673	0
58	20230822	184000	49584394	1673	1673	1673	1673	0
59	20230822	183900	49584394	1673	1673	1673	1673	0
60	20230822	183800	49584394	1673	1673	1673	1673	0
61	20230822	183700	49584394	1673	1673	1673	1673	0
62	20230822	183600	49584394	1673	1673	1673	1673	188
63	20230822	183500	49584394	1673	1673	1673	1673	0
64	20230822	183400	49584394	1673	1673	1673	1673	0
65	20230822	183300	49584394	1673	1673	1673	1673	0
66	20230822	183200	49584394	1673	1673	1673	1673	0
67	20230822	183100	49584394	1673	1673	1673	1673	0
68	20230822	183000	49584394	1673	1673	1673	1673	0
69	20230822	182900	49584394	1673	1673	1673	1673	0
70	20230822	182800	49584394	1673	1673	1673	1673	0
71	20230822	182700	49584394	1673	1673	1673	1673	0
72	20230822	182600	49584394	1673	1673	1673	1673	0
73	20230822	182500	49584394	1673	1673	1673	1673	0
74	20230822	182400	49584394	1673	1673	1673	1673	0
75	20230822	182300	49584394	1673	1673	1673	1673	0
76	20230822	182200	49584394	1673	1673	1673	1673	0
77	20230822	182100	49584394	1673	1673	1673	1673	0
78	20230822	182000	49584394	1673	1673	1673	1673	0
79	20230822	181900	49584394	1673	1673	1673	1673	0
80	20230822	181800	49584394	1673	1673	1673	1673	0
81	20230822	181700	49584394	1673	1673	1673	1673	0
82	20230822	181600	49584394	1673	1673	1673	1673	0
83	20230822	181500	49584394	1673	1673	1673	1673	0
84	20230822	181400	49584394	1673	1673	1673	1673	0
85	20230822	181300	49584394	1673	1673	1673	1673	0
86	20230822	181200	49584394	1673	1673	1673	1673	0
87	20230822	181100	49584394	1673	1673	1673	1673	0
88	20230822	181000	49584394	1673	1673	1673	1673	0
89	20230822	180900	49584394	1673	1673	1673	1673	0
90	20230822	180800	49584394	1673	1673	1673	1673	0
91	20230822	180700	49584394	1673	1673	1673	1673	0
92	20230822	180600	49584394	1673	1673	1673	1673	188
93	20230822	180500	49584394	1673	1673	1673	1673	0
94	20230822	180400	49584394	1673	1673	1673	1673	0
95	20230822	180300	49584394	1673	1673	1673	1673	0
96	20230822	180200	49584394	1673	1673	1673	1673	0
97	20230822	180100	49584394	1673	1673	1673	1673	0
98	20230822	180000	49584394	1673	1673	1673	1673	0
99	20230822	175900	49584394	1673	1673	1673	1673	0
100	20230822	175800	49584394	1673	1673	1673	1673	0
101	20230822	175700	49584394	1673	1673	1673	1673	0
102	20230822	175600	49584394	1673	1673	1673	1673	0
103	20230822	175500	49584394	1673	1673	1673	1673	0
104	20230822	175400	49584394	1673	1673	1673	1673	0
105	20230822	175300	49584394	1673	1673	1673	1673	0
106	20230822	175200	49584394	1673	1673	1673	1673	0
107	20230822	175100	49584394	1673	1673	1673	1673	0
108	20230822	175000	49584394	1673	1673	1673	1673	0
109	20230822	174900	49584394	1673	1673	1673	1673	0
110	20230822	174800	49584394	1673	1673	1673	1673	0
111	20230822	174700	49584394	1673	1673	1673	1673	0
112	20230822	174600	49584394	1673	1673	1673	1673	0
113	20230822	174500	49584394	1673	1673	1673	1673	0
114	20230822	174400	49584394	1673	1673	1673	1673	0
115	20230822	174300	49584394	1673	1673	1673	1673	0
116	20230822	174200	49584394	1673	1673	1673	1673	0
117	20230822	174100	49584394	1673	1673	1673	1673	0
118	20230822	174000	49584394	1673	1673	1673	1673	0
119	20230822	173900	49584394	1673	1673	1673	1673	0
120	20230822	173800	49584394	1673	1673	1673	1673	0
121	20230822	173700	49584394	1673	1673	1673	1673	0
122	20230822	173600	49584394	1673	1673	1673	1673	188
123	20230822	173500	49584394	1673	1673	1673	1673	0
124	20230822	173400	49584394	1673	1673	1673	1673	0
125	20230822	173300	49584394	1673	1673	1673	1673	0
126	20230822	173200	49584394	1673	1673	1673	1673	0
127	20230822	173100	49584394	1673	1673	1673	1673	0
128	20230822	173000	49584394	1673	1673	1673	1673	0
129	20230822	172900	49584394	1673	1673	1673	1673	0
130	20230822	172800	49584394	1673	1673	1673	1673	0
131	20230822	172700	49584394	1673	1673	1673	1673	0
132	20230822	172600	49584394	1673	1673	1673	1673	0
133	20230822	172500	49584394	1673	1673	1673	1673	0
134	20230822	172400	49584394	1673	1673	1673	1673	0
135	20230822	172300	49584394	1673	1673	1673	1673	0
136	20230822	172200	49584394	1673	1673	1673	1673	0
137	20230822	172100	49584394	1673	1673	1673	1673	0
138	20230822	172000	49584394	1673	1673	1673	1673	0
139	20230822	171900	49584394	1673	1673	1673	1673	0
140	20230822	171800	49584394	1673	1673	1673	1673	0
141	20230822	171700	49584394	1673	1673	1673	1673	0
142	20230822	171600	49584394	1673	1673	1673	1673	0
143	20230822	171500	49584394	1673	1673	1673	1673	0
144	20230822	171400	49584394	1673	1673	1673	1673	0
145	20230822	171300	49584394	1673	1673	1673	1673	0
146	20230822	171200	49584394	1673	1673	1673	1673	0
147	20230822	171100	49584394	1673	1673	1673	1673	0
148	20230822	171000	49584394	1673	1673	1673	1673	0
149	20230822	170900	49584394	1673	1673	1673	1673	0
150	20230822	170800	49584394	1673	1673	1673	1673	0
151	20230822	170700	49584394	1673	1673	1673	1673	0
152	20230822	170600	49584394	1673	1673	1673	1673	188
153	20230822	170500	49584394	1673	1673	1673	1673	0
154	20230822	170400	49584394	1673	1673	1673	1673	0
155	20230822	170300	49584394	1673	1673	1673	1673	0
156	20230822	170200	49584394	1673	1673	1673	1673	0
157	20230822	170100	49584394	1673	1673	1673	1673	0
158	20230822	170000	49584394	1673	1673	1673	1673	0
159	20230822	165900	49584394	1673	1673	1673	1673	0
160	20230822	165800	49584394	1673	1673	1673	1673	0
161	20230822	165700	49584394	1673	1673	1673	1673	0
162	20230822	165600	49584394	1673	1673	1673	1673	0
163	20230822	165500	49584394	1673	1673	1673	1673	0
164	20230822	165400	49584394	1673	1673	1673	1673	0
165	20230822	165300	49584394	1673	1673	1673	1673	0
166	20230822	165200	49584394	1673	1673	1673	1673	0
167	20230822	165100	49584394	1673	1673	1673	1673	0
168	20230822	165000	49584394	1673	1673	1673	1673	0
169	20230822	164900	49584394	1673	1673	1673	1673	0
170	20230822	164800	49584394	1673	1673	1673	1673	0
171	20230822	164700	49584394	1673	1673	1673	1673	0
172	20230822	164600	49584394	1673	1673	1673	1673	0
173	20230822	164500	49584394	1673	1673	1673	1673	0
174	20230822	164400	49584394	1673	1673	1673	1673	0
175	20230822	164300	49584394	1673	1673	1673	1673	0
176	20230822	164200	49584394	1673	1673	1673	1673	0
177	20230822	164100	49584394	1673	1673	1673	1673	0
178	20230822	164000	49584394	1673	1673	1673	1673	0
179	20230822	163900	49584394	1673	1673	1673	1673	0
180	20230822	163800	49584394	1673	1673	1673	1673	0
181	20230822	163700	49584394	1673	1673	1673	1673	0
182	20230822	163600	49584394	1673	1673	1673	1673	188
183	20230822	163500	49584394	1673	1673	1673	1673	0
184	20230822	163400	49584394	1673	1673	1673	1673	0
185	20230822	163300	49584394	1673	1673	1673	1673	0
186	20230822	163200	49584394	1673	1673	1673	1673	0
187	20230822	163100	49584394	1673	1673	1673	1673	0
188	20230822	163000	49584394	1673	1673	1673	1673	0
189	20230822	162900	49584394	1673	1673	1673	1673	0
190	20230822	162800	49584394	1673	1673	1673	1673	0
191	20230822	162700	49584394	1673	1673	1673	1673	0
192	20230822	162600	49584394	1673	1673	1673	1673	0
193	20230822	162500	49584394	1673	1673	1673	1673	0
194	20230822	162400	49584394	1673	1673	1673	1673	0
195	20230822	162300	49584394	1673	1673	1673	1673	0
196	20230822	162200	49584394	1673	1673	1673	1673	0
197	20230822	162100	49584394	1673	1673	1673	1673	0
198	20230822	162000	49584394	1673	1673	1673	1673	0
199	20230822	161900	49584394	1673	1673	1673	1673	0
200	20230822	161800	49584394	1673	1673	1673	1673	0
201	20230822	161700	49584394	1673	1673	1673	1673	0
202	20230822	161600	49584394	1673	1673	1673	1673	0
203	20230822	161500	49584394	1673	1673	1673	1673	0
204	20230822	161400	49584394	1673	1673	1673	1673	0
205	20230822	161300	49584394	1673	1673	1673	1673	0
206	20230822	161200	49584394	1673	1673	1673	1673	0
207	20230822	161100	49584394	1673	1673	1673	1673	0
208	20230822	161000	49584394	1673	1673	1673	1673	0
209	20230822	160900	49584394	1673	1673	1673	1673	0
210	20230822	160800	49584394	1673	1673	1673	1673	0
211	20230822	160700	49584394	1673	1673	1673	1673	0
212	20230822	160600	49584394	1673	1673	1673	1673	188
213	20230822	160500	49584394	1673	1673	1673	1673	0
214	20230822	160400	49584394	1673	1673	1673	1673	0
215	20230822	160300	49584394	1673	1673	1673	1673	0
216	20230822	160200	49584394	1673	1673	1673	1673	0
217	20230822	160100	49584394	1673	1673	1673	1673	0
218	20230822	160000	49584394	1673	1673	1673	1673	0
219	20230822	155900	49584394	1673	1673	1673	1673	0
220	20230822	155800	49584394	1673	1673	1673	1673	0
221	20230822	155700	49584394	1673	1673	1673	1673	0
222	20230822	155600	49584394	1673	1673	1673	1673	0
223	20230822	155500	49584394	1673	1673	1673	1673	0
224	20230822	155400	49584394	1673	1673	1673	1673	0
225	20230822	155300	49584394	1673	1673	1673	1673	0
226	20230822	155200	49584394	1673	1673	1673	1673	0
227	20230822	155100	49584394	1673	1673	1673	1673	0
228	20230822	155000	49584394	1673	1673	1673	1673	0
229	20230822	154900	49584394	1673	1673	1673	1673	0
230	20230822	154800	49584394	1673	1673	1673	1673	0
231	20230822	154700	49584394	1673	1673	1673	1673	0
232	20230822	154600	49584394	1673	1673	1673	1673	0
233	20230822	154500	49584394	1673	1673	1673	1673	0
234	20230822	154400	49584394	1673	1673	1673	1673	0
235	20230822	154300	49584394	1673	1673	1673	1673	0
236	20230822	154200	49584394	1673	1673	1673	1673	0
237	20230822	154100	49584394	1673	1673	1673	1673	0
238	20230822	154000	49584394	1673	1673	1673	1673	0
239	20230822	153900	49584394	1673	1673	1673	1673	0
240	20230822	153800	49584394	1673	1673	1673	1673	0
241	20230822	153700	49584394	1673	1673	1673	1673	0
242	20230822	153600	49584394	1673	1673	1673	1673	188
243	20230822	153500	49584394	1673	1673	1673	1673	0
244	20230822	153400	49584394	1673	1673	1673	1673	0
245	20230822	153300	49584394	1673	1673	1673	1673	0
246	20230822	153200	49584394	1673	1673	1673	1673	0
247	20230822	153100	49584394	1673	1673	1673	1673	0
248	20230822	153000	49584394	1673	1673	1673	1673	188
249	20230822	152900	49269870	1672	1672	1672	1672	0
250	20230822	152800	49269870	1672	1672	1672	1672	0
251	20230822	152700	49269870	1672	1672	1672	1672	0
252	20230822	152600	49269870	1672	1672	1672	1672	0
253	20230822	152500	49269870	1672	1672	1672	1672	0
254	20230822	152400	49269870	1672	1672	1672	1672	0
255	20230822	152300	49269870	1672	1672	1672	1672	0
256	20230822	152200	49269870	1672	1672	1672	1672	0
257	20230822	152100	49269870	1672	1672	1672	1672	0
258	20230822	152000	49269870	1672	1672	1672	1672	0
259	20230822	151900	49269870	1672	1672	1672	1672	0
260	20230822	151800	49269870	1672	1672	1672	1672	0
261	20230822	151700	49269870	1672	1672	1672	1672	0
262	20230822	151600	49269870	1672	1672	1672	1672	0
263	20230822	151500	49269870	1672	1672	1672	1672	0
264	20230822	151400	49269870	1672	1672	1672	1672	0
265	20230822	151300	49269870	1672	1672	1672	1672	0
266	20230822	151200	49269870	1672	1672	1672	1672	0
267	20230822	151100	49269870	1672	1672	1672	1672	0
268	20230822	151000	49269870	1672	1672	1672	1672	0
269	20230822	150900	49269870	1672	1672	1672	1672	0
270	20230822	150800	49269870	1672	1672	1672	1672	0
271	20230822	150700	49269870	1672	1672	1672	1672	1
272	20230822	150600	49268198	1665	1665	1665	1665	0
273	20230822	150500	49268198	1665	1665	1665	1665	0
274	20230822	150400	49268198	1665	1665	1665	1665	1
275	20230822	150300	49266533	1673	1673	1673	1673	0
276	20230822	150200	49266533	1673	1673	1673	1673	0
277	20230822	150100	49266533	1673	1673	1673	1673	0
278	20230822	150000	49266533	1673	1673	1673	1673	0
279	20230822	145900	49266533	1673	1673	1673	1673	0
280	20230822	145800	49266533	1673	1673	1673	1673	0
281	20230822	145700	49266533	1673	1673	1673	1673	0
282	20230822	145600	49266533	1673	1673	1673	1673	0
283	20230822	145500	49266533	1673	1673	1673	1673	0
284	20230822	145400	49266533	1673	1673	1673	1673	0
285	20230822	145300	49266533	1673	1673	1673	1673	0
286	20230822	145200	49266533	1673	1673	1673	1673	0
287	20230822	145100	49266533	1673	1673	1673	1673	0
288	20230822	145000	49266533	1673	1673	1673	1673	0
289	20230822	144900	49266533	1673	1673	1673	1673	0
290	20230822	144800	49266533	1673	1673	1673	1673	0
291	20230822	144700	49266533	1673	1673	1673	1673	0
292	20230822	144600	49266533	1673	1673	1673	1673	0
293	20230822	144500	49266533	1673	1673	1673	1673	0
294	20230822	144400	49266533	1673	1673	1673	1673	0
295	20230822	144300	49266533	1673	1673	1673	1673	0
296	20230822	144200	49266533	1673	1673	1673	1673	0
297	20230822	144100	49266533	1673	1673	1673	1673	0
298	20230822	144000	49266533	1673	1673	1673	1673	0
299	20230822	143900	49266533	1673	1673	1673	1673	0
300	20230822	143800	49266533	1673	1673	1673	1673	0
301	20230822	143700	49266533	1673	1673	1673	1673	0
302	20230822	143600	49266533	1673	1661	1673	1661	1002
303	20230822	143500	47602195	1661	1668	1668	1661	1101
304	20230822	143400	45773397	1665	1665	1665	1665	0
305	20230822	143300	45773397	1665	1665	1665	1665	0
306	20230822	143200	45773397	1665	1665	1665	1665	0
307	20230822	143100	45773397	1665	1665	1665	1665	0
308	20230822	143000	45773397	1665	1665	1665	1665	0
309	20230822	142900	45773397	1665	1665	1665	1665	5
310	20230822	142800	45765072	1665	1665	1665	1665	55
311	20230822	142700	45673497	1665	1665	1665	1665	0
312	20230822	142600	45673497	1665	1665	1665	1665	0
313	20230822	142500	45673497	1665	1665	1665	1665	0
314	20230822	142400	45673497	1665	1665	1665	1665	0
315	20230822	142300	45673497	1665	1665	1665	1665	0
316	20230822	142200	45673497	1665	1665	1665	1665	1
317	20230822	142100	45671832	1673	1673	1673	1673	0
318	20230822	142000	45671832	1673	1673	1673	1673	0
319	20230822	141900	45671832	1673	1673	1673	1673	0
320	20230822	141800	45671832	1673	1673	1673	1673	0
321	20230822	141700	45671832	1673	1673	1673	1673	0
322	20230822	141600	45671832	1673	1673	1673	1673	0
323	20230822	141500	45671832	1673	1673	1673	1673	0
324	20230822	141400	45671832	1673	1673	1673	1673	0
325	20230822	141300	45671832	1673	1673	1673	1673	0
326	20230822	141200	45671832	1673	1673	1673	1673	0
327	20230822	141100	45671832	1673	1673	1673	1673	0
328	20230822	141000	45671832	1673	1673	1673	1673	0
329	20230822	140900	45671832	1673	1673	1673	1673	0
330	20230822	140800	45671832	1673	1673	1673	1673	0
331	20230822	140700	45671832	1673	1673	1673	1673	0
332	20230822	140600	45671832	1673	1673	1673	1673	0
333	20230822	140500	45671832	1673	1669	1673	1669	2
334	20230822	140400	45668490	1665	1665	1665	1665	0
335	20230822	140300	45668490	1665	1665	1665	1665	0
336	20230822	140200	45668490	1665	1668	1668	1665	782
337	20230822	140100	44366356	1672	1672	1672	1672	0
338	20230822	140000	44366356	1672	1672	1672	1672	0
339	20230822	135900	44366356	1672	1672	1672	1672	0
340	20230822	135800	44366356	1672	1672	1672	1672	0
341	20230822	135700	44366356	1672	1672	1672	1672	0
342	20230822	135600	44366356	1672	1672	1672	1672	0
343	20230822	135500	44366356	1672	1672	1672	1672	0
344	20230822	135400	44366356	1672	1672	1672	1672	0
345	20230822	135300	44366356	1672	1672	1672	1672	0
346	20230822	135200	44366356	1672	1672	1672	1672	0
347	20230822	135100	44366356	1672	1672	1672	1672	0
348	20230822	135000	44366356	1672	1672	1672	1672	0
349	20230822	134900	44366356	1672	1672	1672	1672	0
350	20230822	134800	44366356	1672	1672	1672	1672	0
351	20230822	134700	44366356	1672	1672	1672	1672	0
352	20230822	134600	44366356	1672	1672	1672	1672	0
353	20230822	134500	44366356	1672	1672	1672	1672	3
354	20230822	134400	44361340	1672	1672	1672	1672	1
355	20230822	134300	44359668	1672	1672	1672	1672	1
356	20230822	134200	44357996	1673	1673	1673	1673	0
357	20230822	134100	44357996	1673	1673	1673	1673	0
358	20230822	134000	44357996	1673	1673	1673	1673	0
359	20230822	133900	44357996	1673	1673	1673	1673	0
360	20230822	133800	44357996	1673	1673	1673	1673	0
361	20230822	133700	44357996	1673	1673	1673	1673	0
362	20230822	133600	44357996	1673	1673	1673	1673	0
363	20230822	133500	44357996	1673	1673	1673	1673	0
364	20230822	133400	44357996	1673	1673	1673	1673	0
365	20230822	133300	44357996	1673	1673	1673	1673	0
366	20230822	133200	44357996	1673	1673	1673	1673	0
367	20230822	133100	44357996	1673	1673	1673	1673	0
368	20230822	133000	44357996	1673	1673	1673	1673	0
369	20230822	132900	44357996	1673	1673	1673	1673	0
370	20230822	132800	44357996	1673	1673	1673	1673	0
371	20230822	132700	44357996	1673	1673	1673	1673	0
372	20230822	132600	44357996	1673	1673	1673	1673	0
373	20230822	132500	44357996	1673	1673	1673	1673	0
374	20230822	132400	44357996	1673	1673	1673	1673	0
375	20230822	132300	44357996	1673	1673	1673	1673	0
376	20230822	132200	44357996	1673	1673	1673	1673	0
377	20230822	132100	44357996	1673	1673	1673	1673	0
378	20230822	132000	44357996	1673	1673	1673	1673	0
379	20230822	131900	44357996	1673	1673	1673	1673	0
380	20230822	131800	44357996	1673	1673	1673	1673	0
381	20230822	131700	44357996	1673	1673	1673	1673	0
382	20230822	131600	44357996	1673	1673	1673	1673	0
383	20230822	131500	44357996	1673	1673	1673	1673	0
384	20230822	131400	44357996	1673	1672	1673	1672	2
385	20230822	131300	44354651	1668	1668	1668	1668	5
386	20230822	131200	44346311	1673	1673	1673	1673	0
387	20230822	131100	44346311	1673	1673	1673	1673	0
388	20230822	131000	44346311	1673	1673	1673	1673	0
389	20230822	130900	44346311	1673	1673	1673	1673	0
390	20230822	130800	44346311	1673	1673	1673	1673	0
391	20230822	130700	44346311	1673	1673	1673	1673	0
392	20230822	130600	44346311	1673	1673	1673	1673	0
393	20230822	130500	44346311	1673	1673	1673	1673	0
394	20230822	130400	44346311	1673	1673	1673	1673	0
395	20230822	130300	44346311	1673	1673	1673	1673	0
396	20230822	130200	44346311	1673	1673	1673	1673	0
397	20230822	130100	44346311	1673	1673	1673	1673	0
398	20230822	130000	44346311	1673	1673	1673	1673	0
399	20230822	125900	44346311	1673	1673	1673	1673	0
400	20230822	125800	44346311	1673	1673	1673	1673	0
401	20230822	125700	44346311	1673	1673	1673	1673	0
402	20230822	125600	44346311	1673	1673	1673	1673	0
403	20230822	125500	44346311	1673	1673	1673	1673	0
404	20230822	125400	44346311	1673	1673	1673	1673	0
405	20230822	125300	44346311	1673	1673	1673	1673	0
406	20230822	125200	44346311	1673	1673	1673	1673	0
407	20230822	125100	44346311	1673	1673	1673	1673	0
408	20230822	125000	44346311	1673	1673	1673	1673	0
409	20230822	124900	44346311	1673	1673	1673	1673	0
410	20230822	124800	44346311	1673	1673	1673	1673	0
411	20230822	124700	44346311	1673	1673	1673	1673	0
412	20230822	124600	44346311	1673	1673	1673	1673	0
413	20230822	124500	44346311	1673	1673	1673	1673	0
414	20230822	124400	44346311	1673	1673	1673	1673	0
415	20230822	124300	44346311	1673	1673	1673	1673	0
416	20230822	124200	44346311	1673	1673	1673	1673	0
417	20230822	124100	44346311	1673	1673	1673	1673	0
418	20230822	124000	44346311	1673	1673	1673	1673	0
419	20230822	123900	44346311	1673	1673	1673	1673	0
420	20230822	123800	44346311	1673	1673	1673	1673	0
421	20230822	123700	44346311	1673	1673	1673	1673	0
422	20230822	123600	44346311	1673	1673	1673	1673	0
423	20230822	123500	44346311	1673	1673	1673	1673	0
424	20230822	123400	44346311	1673	1673	1673	1673	0
425	20230822	123300	44346311	1673	1673	1673	1673	0
426	20230822	123200	44346311	1673	1673	1673	1673	0
427	20230822	123100	44346311	1673	1673	1673	1673	0
428	20230822	123000	44346311	1673	1673	1673	1673	0
429	20230822	122900	44346311	1673	1673	1673	1673	0
430	20230822	122800	44346311	1673	1673	1673	1673	0
431	20230822	122700	44346311	1673	1673	1673	1673	0
432	20230822	122600	44346311	1673	1673	1673	1673	0
433	20230822	122500	44346311	1673	1671	1673	1671	563
434	20230822	122400	43404421	1673	1673	1673	1673	0
435	20230822	122300	43404421	1673	1673	1673	1673	0
436	20230822	122200	43404421	1673	1673	1673	1673	0
437	20230822	122100	43404421	1673	1670	1673	1670	17
438	20230822	122000	43376027	1667	1667	1667	1667	0
439	20230822	121900	43376027	1667	1667	1667	1667	0
440	20230822	121800	43376027	1667	1667	1667	1667	1
441	20230822	121700	43374360	1670	1670	1670	1670	0
442	20230822	121600	43374360	1670	1670	1670	1670	0
443	20230822	121500	43374360	1670	1670	1670	1670	0
444	20230822	121400	43374360	1670	1670	1670	1670	0
445	20230822	121300	43374360	1670	1670	1670	1670	0
446	20230822	121200	43374360	1670	1670	1670	1670	0
447	20230822	121100	43374360	1670	1670	1670	1670	0
448	20230822	121000	43374360	1670	1670	1670	1670	0
449	20230822	120900	43374360	1670	1670	1670	1670	0
450	20230822	120800	43374360	1670	1670	1670	1670	0
451	20230822	120700	43374360	1670	1668	1670	1668	40
452	20230822	120600	43307566	1663	1663	1663	1663	0
453	20230822	120500	43307566	1663	1663	1663	1663	0
454	20230822	120400	43307566	1663	1658	1663	1658	588
455	20230822	120300	42329727	1663	1663	1663	1663	0
456	20230822	120200	42329727	1663	1663	1663	1663	0
457	20230822	120100	42329727	1663	1663	1663	1663	0
458	20230822	120000	42329727	1663	1663	1663	1663	0
459	20230822	115900	42329727	1663	1663	1663	1663	0
460	20230822	115800	42329727	1663	1663	1663	1663	0
461	20230822	115700	42329727	1663	1663	1663	1663	0
462	20230822	115600	42329727	1663	1663	1663	1663	0
463	20230822	115500	42329727	1663	1663	1663	1663	0
464	20230822	115400	42329727	1663	1663	1663	1663	0
465	20230822	115300	42329727	1663	1663	1663	1663	0
466	20230822	115200	42329727	1663	1663	1663	1663	0
467	20230822	115100	42329727	1663	1663	1663	1663	0
468	20230822	115000	42329727	1663	1663	1663	1663	0
469	20230822	114900	42329727	1663	1663	1663	1663	0
470	20230822	114800	42329727	1663	1663	1663	1663	0
471	20230822	114700	42329727	1663	1663	1663	1663	0
472	20230822	114600	42329727	1663	1663	1663	1663	0
473	20230822	114500	42329727	1663	1663	1663	1663	0
474	20230822	114400	42329727	1663	1663	1663	1663	1
475	20230822	114300	42328064	1659	1658	1659	1658	107
476	20230822	114200	42150552	1659	1659	1659	1659	0
477	20230822	114100	42150552	1659	1659	1659	1659	0
478	20230822	114000	42150552	1659	1659	1659	1659	0
479	20230822	113900	42150552	1659	1659	1659	1659	0
480	20230822	113800	42150552	1659	1659	1659	1659	0
481	20230822	113700	42150552	1659	1659	1659	1659	0
482	20230822	113600	42150552	1659	1659	1659	1659	0
483	20230822	113500	42150552	1659	1659	1659	1659	0
484	20230822	113400	42150552	1659	1658	1659	1658	5
485	20230822	113300	42142258	1654	1654	1654	1654	0
486	20230822	113200	42142258	1654	1655	1655	1654	50
487	20230822	113100	42059548	1658	1658	1658	1658	0
488	20230822	113000	42059548	1658	1658	1658	1658	0
489	20230822	112900	42059548	1658	1658	1658	1658	0
490	20230822	112800	42059548	1658	1658	1658	1658	0
491	20230822	112700	42059548	1658	1658	1658	1658	0
492	20230822	112600	42059548	1658	1658	1658	1658	0
493	20230822	112500	42059548	1658	1658	1658	1658	0
494	20230822	112400	42059548	1658	1658	1658	1658	0
495	20230822	112300	42059548	1658	1658	1658	1658	0
496	20230822	112200	42059548	1658	1658	1658	1658	0
497	20230822	112100	42059548	1658	1658	1658	1658	0
498	20230822	112000	42059548	1658	1658	1658	1658	0
499	20230822	111900	42059548	1658	1658	1658	1658	0
500	20230822	111800	42059548	1658	1658	1658	1658	0
501	20230822	111700	42059548	1658	1658	1658	1658	0
502	20230822	111600	42059548	1658	1658	1658	1658	1
503	20230822	111500	42057890	1654	1654	1654	1654	0
504	20230822	111400	42057890	1654	1654	1654	1654	0
505	20230822	111300	42057890	1654	1654	1654	1654	0
506	20230822	111200	42057890	1654	1654	1654	1654	0
507	20230822	111100	42057890	1654	1654	1654	1654	0
508	20230822	111000	42057890	1654	1654	1654	1654	0
509	20230822	110900	42057890	1654	1654	1654	1654	0
510	20230822	110800	42057890	1654	1654	1654	1654	0
511	20230822	110700	42057890	1654	1654	1654	1654	0
512	20230822	110600	42057890	1654	1654	1654	1654	0
513	20230822	110500	42057890	1654	1654	1654	1654	33
514	20230822	110400	42003308	1653	1653	1653	1653	0
515	20230822	110300	42003308	1653	1653	1653	1653	0
516	20230822	110200	42003308	1653	1653	1653	1653	0
517	20230822	110100	42003308	1653	1648	1653	1648	241
518	20230822	110000	41604940	1653	1653	1653	1653	0
519	20230822	105900	41604940	1653	1653	1653	1653	0
520	20230822	105800	41604940	1653	1653	1653	1653	0
521	20230822	105700	41604940	1653	1653	1653	1653	0
522	20230822	105600	41604940	1653	1648	1653	1648	40
523	20230822	105500	41538862	1652	1648	1652	1648	2
524	20230822	105400	41535562	1643	1643	1643	1643	0
525	20230822	105300	41535562	1643	1643	1643	1643	0
526	20230822	105200	41535562	1643	1643	1643	1643	0
527	20230822	105100	41535562	1643	1643	1643	1643	0
528	20230822	105000	41535562	1643	1643	1643	1643	0
529	20230822	104900	41535562	1643	1643	1643	1643	0
530	20230822	104800	41535562	1643	1643	1643	1643	0
531	20230822	104700	41535562	1643	1643	1643	1643	0
532	20230822	104600	41535562	1643	1643	1643	1643	0
533	20230822	104500	41535562	1643	1643	1643	1643	0
534	20230822	104400	41535562	1643	1643	1643	1643	0
535	20230822	104300	41535562	1643	1643	1643	1643	0
536	20230822	104200	41535562	1643	1643	1643	1643	0
537	20230822	104100	41535562	1643	1643	1643	1643	0
538	20230822	104000	41535562	1643	1643	1643	1643	0
539	20230822	103900	41535562	1643	1643	1643	1643	0
540	20230822	103800	41535562	1643	1643	1643	1643	1
541	20230822	103700	41533919	1653	1653	1653	1653	0
542	20230822	103600	41533919	1653	1653	1653	1653	0
543	20230822	103500	41533919	1653	1643	1653	1643	2
544	20230822	103400	41530623	1639	1639	1639	1639	5
545	20230822	103300	41522428	1639	1639	1639	1639	5
546	20230822	103200	41514233	1639	1639	1639	1639	0
547	20230822	103100	41514233	1639	1639	1639	1639	0
548	20230822	103000	41514233	1639	1639	1639	1639	1
549	20230822	102900	41512594	1635	1635	1635	1635	0
550	20230822	102800	41512594	1635	1635	1635	1635	0
551	20230822	102700	41512594	1635	1635	1635	1635	0
552	20230822	102600	41512594	1635	1635	1635	1635	0
553	20230822	102500	41512594	1635	1635	1635	1635	0
554	20230822	102400	41512594	1635	1635	1635	1635	0
555	20230822	102300	41512594	1635	1635	1635	1635	0
556	20230822	102200	41512594	1635	1635	1635	1635	0
557	20230822	102100	41512594	1635	1635	1635	1635	0
558	20230822	102000	41512594	1635	1635	1635	1635	0
559	20230822	101900	41512594	1635	1635	1635	1635	0
560	20230822	101800	41512594	1635	1635	1635	1635	1
561	20230822	101700	41510959	1635	1635	1635	1635	1
562	20230822	101600	41509324	1635	1631	1635	1631	7
563	20230822	101500	41497887	1629	1629	1631	1629	4
564	20230822	101400	41491369	1634	1632	1634	1629	1053
565	20230822	101300	39775071	1636	1636	1636	1636	0
566	20230822	101200	39775071	1636	1636	1636	1636	0
567	20230822	101100	39775071	1636	1636	1636	1636	1
568	20230822	101000	39773435	1641	1641	1641	1641	0
569	20230822	100900	39773435	1641	1641	1641	1641	0
570	20230822	100800	39773435	1641	1641	1641	1641	1
571	20230822	100700	39771794	1636	1636	1636	1636	0
572	20230822	100600	39771794	1636	1636	1636	1636	1
573	20230822	100500	39770158	1636	1636	1636	1636	5
574	20230822	100400	39761978	1636	1636	1636	1636	0
575	20230822	100300	39761978	1636	1636	1636	1636	3
576	20230822	100200	39757070	1635	1633	1635	1633	264
577	20230822	100100	39325956	1633	1627	1633	1627	420
578	20230822	100000	38640891	1627	1625	1627	1625	7
579	20230822	095900	38629512	1631	1622	1631	1622	15
580	20230822	095800	38605112	1622	1633	1633	1622	728
581	20230822	095700	37420914	1633	1639	1639	1633	502
582	20230822	095600	36600501	1641	1641	1641	1641	0
583	20230822	095500	36600501	1641	1641	1645	1641	56
584	20230822	095400	36508405	1641	1641	1641	1641	7
585	20230822	095300	36496918	1641	1641	1641	1641	7
586	20230822	095200	36485431	1639	1640	1640	1639	1411
587	20230822	095100	34172696	1640	1639	1645	1639	296
588	20230822	095000	33687250	1639	1639	1640	1632	741
589	20230822	094900	32474604	1641	1652	1652	1639	1844
590	20230822	094800	29444137	1658	1652	1658	1652	74
591	20230822	094700	29321877	1652	1652	1652	1652	23
592	20230822	094600	29283881	1655	1655	1655	1655	23
593	20230822	094500	29245816	1658	1663	1663	1658	2216
594	20230822	094400	25570490	1682	1665	1682	1665	3
595	20230822	094300	25565463	1663	1663	1663	1663	2
596	20230822	094200	25562137	1661	1661	1661	1661	4
597	20230822	094100	25555493	1661	1662	1662	1661	7
598	20230822	094000	25543860	1662	1662	1662	1662	7
599	20230822	093900	25532226	1661	1661	1685	1661	52
600	20230822	093800	25444659	1685	1664	1686	1663	444
601	20230822	093700	24696442	1662	1661	1662	1660	7
602	20230822	093600	24684819	1660	1660	1681	1660	5
603	20230822	093500	24676495	1660	1665	1685	1658	1911
604	20230822	093400	21502919	1667	1682	1682	1667	4990
605	20230822	093300	13137715	1684	1684	1684	1684	11
606	20230822	093200	13119191	1684	1684	1684	1684	0
607	20230822	093100	13119191	1684	1684	1684	1684	0
608	20230822	093000	13119191	1684	1684	1684	1684	0
609	20230822	092900	13119191	1684	1684	1684	1684	0
610	20230822	092800	13119191	1684	1684	1684	1684	83
611	20230822	092700	12979419	1684	1684	1684	1684	0
612	20230822	092600	12979419	1684	1684	1684	1684	0
613	20230822	092500	12979419	1684	1684	1684	1684	0
614	20230822	092400	12979419	1684	1684	1684	1684	0
615	20230822	092300	12979419	1684	1684	1684	1684	50
616	20230822	092200	12895219	1684	1690	1690	1684	610
617	20230822	092100	11865519	1692	1692	1692	1692	0
618	20230822	092000	11865519	1692	1692	1692	1692	0
619	20230822	091900	11865519	1692	1692	1692	1692	1
620	20230822	091800	11863827	1690	1690	1690	1690	0
621	20230822	091700	11863827	1690	1690	1690	1690	0
622	20230822	091600	11863827	1690	1693	1693	1690	1783
623	20230822	091500	8850402	1701	1701	1701	1701	0
624	20230822	091400	8850402	1701	1701	1701	1701	0
625	20230822	091300	8850402	1701	1701	1701	1701	0
626	20230822	091200	8850402	1701	1701	1701	1701	0
627	20230822	091100	8850402	1701	1701	1701	1701	0
628	20230822	091000	8850402	1701	1701	1701	1701	0
629	20230822	090900	8850402	1701	1701	1701	1701	0
630	20230822	090800	8850402	1701	1701	1701	1701	1
631	20230822	090700	8848701	1690	1692	1692	1690	695
632	20230822	090600	7673819	1701	1701	1701	1701	21
633	20230822	090500	7638098	1701	1701	1701	1701	30
634	20230822	090400	7587068	1701	1701	1701	1701	0
635	20230822	090300	7587068	1701	1700	1701	1700	57
636	20230822	090200	7490164	1701	1701	1701	1701	0
637	20230822	090100	7490164	1701	1707	1707	1690	2998
638	20230822	090000	2408577	1707	1707	1707	1707	1411