KissMeData/198080/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200800	32936436	1859	1859	1859	1859	71
3	20230822	200700	32936436	1859	1859	1859	1859	0
4	20230822	200600	32936436	1859	1859	1859	1859	0
5	20230822	200500	32936436	1859	1859	1859	1859	0
6	20230822	200400	32936436	1859	1859	1859	1859	0
7	20230822	200300	32936436	1859	1859	1859	1859	0
8	20230822	200200	32936436	1859	1859	1859	1859	0
9	20230822	200100	32936436	1859	1859	1859	1859	0
10	20230822	200000	32936436	1859	1859	1859	1859	0
11	20230822	195900	32936436	1859	1859	1859	1859	0
12	20230822	195800	32936436	1859	1859	1859	1859	0
13	20230822	195700	32936436	1859	1859	1859	1859	0
14	20230822	195600	32936436	1859	1859	1859	1859	0
15	20230822	195500	32936436	1859	1859	1859	1859	0
16	20230822	195400	32936436	1859	1859	1859	1859	0
17	20230822	195300	32936436	1859	1859	1859	1859	0
18	20230822	195200	32936436	1859	1859	1859	1859	0
19	20230822	195100	32936436	1859	1859	1859	1859	0
20	20230822	195000	32936436	1859	1859	1859	1859	0
21	20230822	194900	32936436	1859	1859	1859	1859	0
22	20230822	194800	32936436	1859	1859	1859	1859	0
23	20230822	194700	32936436	1859	1859	1859	1859	0
24	20230822	194600	32936436	1859	1859	1859	1859	0
25	20230822	194500	32936436	1859	1859	1859	1859	0
26	20230822	194400	32936436	1859	1859	1859	1859	0
27	20230822	194300	32936436	1859	1859	1859	1859	0
28	20230822	194200	32936436	1859	1859	1859	1859	0
29	20230822	194100	32936436	1859	1859	1859	1859	0
30	20230822	194000	32936436	1859	1859	1859	1859	0
31	20230822	193900	32936436	1859	1859	1859	1859	0
32	20230822	193800	32936436	1859	1859	1859	1859	71
33	20230822	193700	32936436	1859	1859	1859	1859	0
34	20230822	193600	32936436	1859	1859	1859	1859	0
35	20230822	193500	32936436	1859	1859	1859	1859	0
36	20230822	193400	32936436	1859	1859	1859	1859	0
37	20230822	193300	32936436	1859	1859	1859	1859	0
38	20230822	193200	32936436	1859	1859	1859	1859	0
39	20230822	193100	32936436	1859	1859	1859	1859	0
40	20230822	193000	32936436	1859	1859	1859	1859	0
41	20230822	192900	32936436	1859	1859	1859	1859	0
42	20230822	192800	32936436	1859	1859	1859	1859	0
43	20230822	192700	32936436	1859	1859	1859	1859	0
44	20230822	192600	32936436	1859	1859	1859	1859	0
45	20230822	192500	32936436	1859	1859	1859	1859	0
46	20230822	192400	32936436	1859	1859	1859	1859	0
47	20230822	192300	32936436	1859	1859	1859	1859	0
48	20230822	192200	32936436	1859	1859	1859	1859	0
49	20230822	192100	32936436	1859	1859	1859	1859	0
50	20230822	192000	32936436	1859	1859	1859	1859	0
51	20230822	191900	32936436	1859	1859	1859	1859	0
52	20230822	191800	32936436	1859	1859	1859	1859	0
53	20230822	191700	32936436	1859	1859	1859	1859	0
54	20230822	191600	32936436	1859	1859	1859	1859	0
55	20230822	191500	32936436	1859	1859	1859	1859	0
56	20230822	191400	32936436	1859	1859	1859	1859	0
57	20230822	191300	32936436	1859	1859	1859	1859	0
58	20230822	191200	32936436	1859	1859	1859	1859	0
59	20230822	191100	32936436	1859	1859	1859	1859	0
60	20230822	191000	32936436	1859	1859	1859	1859	0
61	20230822	190900	32936436	1859	1859	1859	1859	0
62	20230822	190800	32936436	1859	1859	1859	1859	71
63	20230822	190700	32936436	1859	1859	1859	1859	0
64	20230822	190600	32936436	1859	1859	1859	1859	0
65	20230822	190500	32936436	1859	1859	1859	1859	0
66	20230822	190400	32936436	1859	1859	1859	1859	0
67	20230822	190300	32936436	1859	1859	1859	1859	0
68	20230822	190200	32936436	1859	1859	1859	1859	0
69	20230822	190100	32936436	1859	1859	1859	1859	0
70	20230822	190000	32936436	1859	1859	1859	1859	0
71	20230822	185900	32936436	1859	1859	1859	1859	0
72	20230822	185800	32936436	1859	1859	1859	1859	0
73	20230822	185700	32936436	1859	1859	1859	1859	0
74	20230822	185600	32936436	1859	1859	1859	1859	0
75	20230822	185500	32936436	1859	1859	1859	1859	0
76	20230822	185400	32936436	1859	1859	1859	1859	0
77	20230822	185300	32936436	1859	1859	1859	1859	0
78	20230822	185200	32936436	1859	1859	1859	1859	0
79	20230822	185100	32936436	1859	1859	1859	1859	0
80	20230822	185000	32936436	1859	1859	1859	1859	0
81	20230822	184900	32936436	1859	1859	1859	1859	0
82	20230822	184800	32936436	1859	1859	1859	1859	0
83	20230822	184700	32936436	1859	1859	1859	1859	0
84	20230822	184600	32936436	1859	1859	1859	1859	0
85	20230822	184500	32936436	1859	1859	1859	1859	0
86	20230822	184400	32936436	1859	1859	1859	1859	0
87	20230822	184300	32936436	1859	1859	1859	1859	0
88	20230822	184200	32936436	1859	1859	1859	1859	0
89	20230822	184100	32936436	1859	1859	1859	1859	0
90	20230822	184000	32936436	1859	1859	1859	1859	0
91	20230822	183900	32936436	1859	1859	1859	1859	0
92	20230822	183800	32936436	1859	1859	1859	1859	71
93	20230822	183700	32936436	1859	1859	1859	1859	0
94	20230822	183600	32936436	1859	1859	1859	1859	0
95	20230822	183500	32936436	1859	1859	1859	1859	0
96	20230822	183400	32936436	1859	1859	1859	1859	0
97	20230822	183300	32936436	1859	1859	1859	1859	0
98	20230822	183200	32936436	1859	1859	1859	1859	0
99	20230822	183100	32936436	1859	1859	1859	1859	0
100	20230822	183000	32936436	1859	1859	1859	1859	0
101	20230822	182900	32936436	1859	1859	1859	1859	0
102	20230822	182800	32936436	1859	1859	1859	1859	0
103	20230822	182700	32936436	1859	1859	1859	1859	0
104	20230822	182600	32936436	1859	1859	1859	1859	0
105	20230822	182500	32936436	1859	1859	1859	1859	0
106	20230822	182400	32936436	1859	1859	1859	1859	0
107	20230822	182300	32936436	1859	1859	1859	1859	0
108	20230822	182200	32936436	1859	1859	1859	1859	0
109	20230822	182100	32936436	1859	1859	1859	1859	0
110	20230822	182000	32936436	1859	1859	1859	1859	0
111	20230822	181900	32936436	1859	1859	1859	1859	0
112	20230822	181800	32936436	1859	1859	1859	1859	0
113	20230822	181700	32936436	1859	1859	1859	1859	0
114	20230822	181600	32936436	1859	1859	1859	1859	0
115	20230822	181500	32936436	1859	1859	1859	1859	0
116	20230822	181400	32936436	1859	1859	1859	1859	0
117	20230822	181300	32936436	1859	1859	1859	1859	0
118	20230822	181200	32936436	1859	1859	1859	1859	0
119	20230822	181100	32936436	1859	1859	1859	1859	0
120	20230822	181000	32936436	1859	1859	1859	1859	0
121	20230822	180900	32936436	1859	1859	1859	1859	0
122	20230822	180800	32936436	1859	1859	1859	1859	71
123	20230822	180700	32936436	1859	1859	1859	1859	0
124	20230822	180600	32936436	1859	1859	1859	1859	0
125	20230822	180500	32936436	1859	1859	1859	1859	0
126	20230822	180400	32936436	1859	1859	1859	1859	0
127	20230822	180300	32936436	1859	1859	1859	1859	0
128	20230822	180200	32936436	1859	1859	1859	1859	0
129	20230822	180100	32936436	1859	1859	1859	1859	0
130	20230822	180000	32936436	1859	1859	1859	1859	0
131	20230822	175900	32936436	1859	1859	1859	1859	0
132	20230822	175800	32936436	1859	1859	1859	1859	0
133	20230822	175700	32936436	1859	1859	1859	1859	0
134	20230822	175600	32936436	1859	1859	1859	1859	0
135	20230822	175500	32936436	1859	1859	1859	1859	0
136	20230822	175400	32936436	1859	1859	1859	1859	0
137	20230822	175300	32936436	1859	1859	1859	1859	0
138	20230822	175200	32936436	1859	1859	1859	1859	0
139	20230822	175100	32936436	1859	1859	1859	1859	0
140	20230822	175000	32936436	1859	1859	1859	1859	0
141	20230822	174900	32936436	1859	1859	1859	1859	0
142	20230822	174800	32936436	1859	1859	1859	1859	0
143	20230822	174700	32936436	1859	1859	1859	1859	0
144	20230822	174600	32936436	1859	1859	1859	1859	0
145	20230822	174500	32936436	1859	1859	1859	1859	0
146	20230822	174400	32936436	1859	1859	1859	1859	0
147	20230822	174300	32936436	1859	1859	1859	1859	0
148	20230822	174200	32936436	1859	1859	1859	1859	0
149	20230822	174100	32936436	1859	1859	1859	1859	0
150	20230822	174000	32936436	1859	1859	1859	1859	0
151	20230822	173900	32936436	1859	1859	1859	1859	0
152	20230822	173800	32936436	1859	1859	1859	1859	71
153	20230822	173700	32936436	1859	1859	1859	1859	0
154	20230822	173600	32936436	1859	1859	1859	1859	0
155	20230822	173500	32936436	1859	1859	1859	1859	0
156	20230822	173400	32936436	1859	1859	1859	1859	0
157	20230822	173300	32936436	1859	1859	1859	1859	0
158	20230822	173200	32936436	1859	1859	1859	1859	0
159	20230822	173100	32936436	1859	1859	1859	1859	0
160	20230822	173000	32936436	1859	1859	1859	1859	0
161	20230822	172900	32936436	1859	1859	1859	1859	0
162	20230822	172800	32936436	1859	1859	1859	1859	0
163	20230822	172700	32936436	1859	1859	1859	1859	0
164	20230822	172600	32936436	1859	1859	1859	1859	0
165	20230822	172500	32936436	1859	1859	1859	1859	0
166	20230822	172400	32936436	1859	1859	1859	1859	0
167	20230822	172300	32936436	1859	1859	1859	1859	0
168	20230822	172200	32936436	1859	1859	1859	1859	0
169	20230822	172100	32936436	1859	1859	1859	1859	0
170	20230822	172000	32936436	1859	1859	1859	1859	0
171	20230822	171900	32936436	1859	1859	1859	1859	0
172	20230822	171800	32936436	1859	1859	1859	1859	0
173	20230822	171700	32936436	1859	1859	1859	1859	0
174	20230822	171600	32936436	1859	1859	1859	1859	0
175	20230822	171500	32936436	1859	1859	1859	1859	0
176	20230822	171400	32936436	1859	1859	1859	1859	0
177	20230822	171300	32936436	1859	1859	1859	1859	0
178	20230822	171200	32936436	1859	1859	1859	1859	0
179	20230822	171100	32936436	1859	1859	1859	1859	0
180	20230822	171000	32936436	1859	1859	1859	1859	0
181	20230822	170900	32936436	1859	1859	1859	1859	0
182	20230822	170800	32936436	1859	1859	1859	1859	71
183	20230822	170700	32936436	1859	1859	1859	1859	0
184	20230822	170600	32936436	1859	1859	1859	1859	0
185	20230822	170500	32936436	1859	1859	1859	1859	0
186	20230822	170400	32936436	1859	1859	1859	1859	0
187	20230822	170300	32936436	1859	1859	1859	1859	0
188	20230822	170200	32936436	1859	1859	1859	1859	0
189	20230822	170100	32936436	1859	1859	1859	1859	0
190	20230822	170000	32936436	1859	1859	1859	1859	0
191	20230822	165900	32936436	1859	1859	1859	1859	0
192	20230822	165800	32936436	1859	1859	1859	1859	0
193	20230822	165700	32936436	1859	1859	1859	1859	0
194	20230822	165600	32936436	1859	1859	1859	1859	0
195	20230822	165500	32936436	1859	1859	1859	1859	0
196	20230822	165400	32936436	1859	1859	1859	1859	0
197	20230822	165300	32936436	1859	1859	1859	1859	0
198	20230822	165200	32936436	1859	1859	1859	1859	0
199	20230822	165100	32936436	1859	1859	1859	1859	0
200	20230822	165000	32936436	1859	1859	1859	1859	0
201	20230822	164900	32936436	1859	1859	1859	1859	0
202	20230822	164800	32936436	1859	1859	1859	1859	0
203	20230822	164700	32936436	1859	1859	1859	1859	0
204	20230822	164600	32936436	1859	1859	1859	1859	0
205	20230822	164500	32936436	1859	1859	1859	1859	0
206	20230822	164400	32936436	1859	1859	1859	1859	0
207	20230822	164300	32936436	1859	1859	1859	1859	0
208	20230822	164200	32936436	1859	1859	1859	1859	0
209	20230822	164100	32936436	1859	1859	1859	1859	0
210	20230822	164000	32936436	1859	1859	1859	1859	0
211	20230822	163900	32936436	1859	1859	1859	1859	0
212	20230822	163800	32936436	1859	1859	1859	1859	71
213	20230822	163700	32936436	1859	1859	1859	1859	0
214	20230822	163600	32936436	1859	1859	1859	1859	0
215	20230822	163500	32936436	1859	1859	1859	1859	0
216	20230822	163400	32936436	1859	1859	1859	1859	0
217	20230822	163300	32936436	1859	1859	1859	1859	0
218	20230822	163200	32936436	1859	1859	1859	1859	0
219	20230822	163100	32936436	1859	1859	1859	1859	0
220	20230822	163000	32936436	1859	1859	1859	1859	0
221	20230822	162900	32936436	1859	1859	1859	1859	0
222	20230822	162800	32936436	1859	1859	1859	1859	0
223	20230822	162700	32936436	1859	1859	1859	1859	0
224	20230822	162600	32936436	1859	1859	1859	1859	0
225	20230822	162500	32936436	1859	1859	1859	1859	0
226	20230822	162400	32936436	1859	1859	1859	1859	0
227	20230822	162300	32936436	1859	1859	1859	1859	0
228	20230822	162200	32936436	1859	1859	1859	1859	0
229	20230822	162100	32936436	1859	1859	1859	1859	0
230	20230822	162000	32936436	1859	1859	1859	1859	0
231	20230822	161900	32936436	1859	1859	1859	1859	0
232	20230822	161800	32936436	1859	1859	1859	1859	0
233	20230822	161700	32936436	1859	1859	1859	1859	0
234	20230822	161600	32936436	1859	1859	1859	1859	0
235	20230822	161500	32936436	1859	1859	1859	1859	0
236	20230822	161400	32936436	1859	1859	1859	1859	0
237	20230822	161300	32936436	1859	1859	1859	1859	0
238	20230822	161200	32936436	1859	1859	1859	1859	0
239	20230822	161100	32936436	1859	1859	1859	1859	0
240	20230822	161000	32936436	1859	1859	1859	1859	0
241	20230822	160900	32936436	1859	1859	1859	1859	0
242	20230822	160800	32936436	1859	1859	1859	1859	71
243	20230822	160700	32936436	1859	1859	1859	1859	0
244	20230822	160600	32936436	1859	1859	1859	1859	0
245	20230822	160500	32936436	1859	1859	1859	1859	0
246	20230822	160400	32936436	1859	1859	1859	1859	0
247	20230822	160300	32936436	1859	1859	1859	1859	0
248	20230822	160200	32936436	1859	1859	1859	1859	0
249	20230822	160100	32936436	1859	1859	1859	1859	0
250	20230822	160000	32936436	1859	1859	1859	1859	0
251	20230822	155900	32936436	1859	1859	1859	1859	0
252	20230822	155800	32936436	1859	1859	1859	1859	0
253	20230822	155700	32936436	1859	1859	1859	1859	0
254	20230822	155600	32936436	1859	1859	1859	1859	0
255	20230822	155500	32936436	1859	1859	1859	1859	0
256	20230822	155400	32936436	1859	1859	1859	1859	0
257	20230822	155300	32936436	1859	1859	1859	1859	0
258	20230822	155200	32936436	1859	1859	1859	1859	0
259	20230822	155100	32936436	1859	1859	1859	1859	0
260	20230822	155000	32936436	1859	1859	1859	1859	0
261	20230822	154900	32936436	1859	1859	1859	1859	0
262	20230822	154800	32936436	1859	1859	1859	1859	0
263	20230822	154700	32936436	1859	1859	1859	1859	0
264	20230822	154600	32936436	1859	1859	1859	1859	0
265	20230822	154500	32936436	1859	1859	1859	1859	0
266	20230822	154400	32936436	1859	1859	1859	1859	0
267	20230822	154300	32936436	1859	1859	1859	1859	0
268	20230822	154200	32936436	1859	1859	1859	1859	0
269	20230822	154100	32936436	1859	1859	1859	1859	0
270	20230822	154000	32936436	1859	1859	1859	1859	0
271	20230822	153900	32936436	1859	1859	1859	1859	0
272	20230822	153800	32936436	1859	1859	1859	1859	71
273	20230822	153700	32936436	1859	1859	1859	1859	0
274	20230822	153600	32936436	1859	1859	1859	1859	0
275	20230822	153500	32936436	1859	1859	1859	1859	0
276	20230822	153400	32936436	1859	1859	1859	1859	0
277	20230822	153300	32936436	1859	1859	1859	1859	0
278	20230822	153200	32936436	1859	1859	1859	1859	0
279	20230822	153100	32936436	1859	1859	1859	1859	0
280	20230822	153000	32936436	1859	1859	1859	1859	71
281	20230822	152900	32804447	1857	1857	1857	1857	0
282	20230822	152800	32804447	1857	1857	1857	1857	0
283	20230822	152700	32804447	1857	1857	1857	1857	0
284	20230822	152600	32804447	1857	1857	1857	1857	0
285	20230822	152500	32804447	1857	1857	1857	1857	0
286	20230822	152400	32804447	1857	1857	1857	1857	0
287	20230822	152300	32804447	1857	1857	1857	1857	0
288	20230822	152200	32804447	1857	1857	1857	1857	0
289	20230822	152100	32804447	1857	1857	1857	1857	0
290	20230822	152000	32804447	1857	1857	1857	1857	0
291	20230822	151900	32804447	1857	1857	1857	1857	0
292	20230822	151800	32804447	1857	1857	1857	1857	0
293	20230822	151700	32804447	1857	1857	1857	1857	58
294	20230822	151600	32696741	1857	1857	1857	1857	8
295	20230822	151500	32681885	1857	1857	1857	1857	0
296	20230822	151400	32681885	1857	1857	1857	1857	4
297	20230822	151300	32674457	1857	1857	1857	1857	0
298	20230822	151200	32674457	1857	1857	1857	1857	0
299	20230822	151100	32674457	1857	1857	1857	1857	1
300	20230822	151000	32672600	1854	1854	1854	1854	0
301	20230822	150900	32672600	1854	1854	1854	1854	0
302	20230822	150800	32672600	1854	1854	1854	1854	0
303	20230822	150700	32672600	1854	1857	1857	1854	2
304	20230822	150600	32668889	1854	1854	1854	1854	30
305	20230822	150500	32613269	1854	1854	1854	1854	0
306	20230822	150400	32613269	1854	1854	1854	1854	7
307	20230822	150300	32600291	1854	1854	1854	1854	207
308	20230822	150200	32216513	1856	1856	1856	1856	0
309	20230822	150100	32216513	1856	1856	1856	1856	0
310	20230822	150000	32216513	1856	1856	1856	1856	0
311	20230822	145900	32216513	1856	1856	1856	1856	0
312	20230822	145800	32216513	1856	1856	1856	1856	0
313	20230822	145700	32216513	1856	1856	1856	1856	0
314	20230822	145600	32216513	1856	1856	1856	1856	0
315	20230822	145500	32216513	1856	1856	1856	1856	2
316	20230822	145400	32212801	1854	1856	1856	1854	2371
317	20230822	145300	27815034	1860	1860	1860	1860	0
318	20230822	145200	27815034	1860	1860	1860	1860	0
319	20230822	145100	27815034	1860	1860	1860	1860	0
320	20230822	145000	27815034	1860	1859	1860	1859	200
321	20230822	144900	27443142	1856	1856	1856	1856	15
322	20230822	144800	27415302	1857	1859	1859	1857	921
323	20230822	144700	25703749	1860	1860	1860	1860	0
324	20230822	144600	25703749	1860	1860	1860	1860	0
325	20230822	144500	25703749	1860	1860	1860	1860	0
326	20230822	144400	25703749	1860	1860	1860	1860	0
327	20230822	144300	25703749	1860	1860	1860	1860	0
328	20230822	144200	25703749	1860	1860	1860	1860	0
329	20230822	144100	25703749	1860	1860	1860	1860	0
330	20230822	144000	25703749	1860	1860	1860	1860	0
331	20230822	143900	25703749	1860	1860	1860	1860	0
332	20230822	143800	25703749	1860	1860	1860	1860	0
333	20230822	143700	25703749	1860	1860	1860	1860	0
334	20230822	143600	25703749	1860	1860	1860	1860	0
335	20230822	143500	25703749	1860	1860	1860	1860	0
336	20230822	143400	25703749	1860	1860	1860	1860	67
337	20230822	143300	25579129	1861	1861	1861	1861	1
338	20230822	143200	25577268	1864	1864	1864	1864	0
339	20230822	143100	25577268	1864	1864	1864	1864	0
340	20230822	143000	25577268	1864	1864	1864	1864	0
341	20230822	142900	25577268	1864	1864	1864	1864	0
342	20230822	142800	25577268	1864	1864	1864	1864	0
343	20230822	142700	25577268	1864	1864	1864	1864	0
344	20230822	142600	25577268	1864	1864	1864	1864	0
345	20230822	142500	25577268	1864	1864	1864	1864	0
346	20230822	142400	25577268	1864	1864	1864	1864	0
347	20230822	142300	25577268	1864	1863	1864	1863	643
348	20230822	142200	24378775	1863	1863	1863	1863	0
349	20230822	142100	24378775	1863	1863	1863	1863	0
350	20230822	142000	24378775	1863	1863	1863	1863	0
351	20230822	141900	24378775	1863	1863	1863	1863	0
352	20230822	141800	24378775	1863	1863	1863	1863	0
353	20230822	141700	24378775	1863	1863	1863	1863	0
354	20230822	141600	24378775	1863	1863	1863	1863	0
355	20230822	141500	24378775	1863	1863	1863	1863	0
356	20230822	141400	24378775	1863	1863	1863	1863	0
357	20230822	141300	24378775	1863	1863	1863	1863	0
358	20230822	141200	24378775	1863	1863	1863	1863	1
359	20230822	141100	24376912	1864	1864	1864	1864	0
360	20230822	141000	24376912	1864	1864	1864	1864	0
361	20230822	140900	24376912	1864	1864	1864	1864	0
362	20230822	140800	24376912	1864	1864	1864	1864	0
363	20230822	140700	24376912	1864	1864	1864	1864	0
364	20230822	140600	24376912	1864	1864	1864	1864	0
365	20230822	140500	24376912	1864	1864	1864	1864	0
366	20230822	140400	24376912	1864	1864	1864	1864	0
367	20230822	140300	24376912	1864	1864	1864	1864	0
368	20230822	140200	24376912	1864	1864	1864	1864	0
369	20230822	140100	24376912	1864	1864	1864	1864	0
370	20230822	140000	24376912	1864	1864	1864	1864	0
371	20230822	135900	24376912	1864	1864	1864	1864	0
372	20230822	135800	24376912	1864	1864	1864	1864	44
373	20230822	135700	24294896	1863	1863	1863	1863	50
374	20230822	135600	24201746	1863	1863	1863	1863	0
375	20230822	135500	24201746	1863	1863	1863	1863	0
376	20230822	135400	24201746	1863	1863	1863	1863	0
377	20230822	135300	24201746	1863	1863	1863	1863	0
378	20230822	135200	24201746	1863	1863	1863	1863	0
379	20230822	135100	24201746	1863	1863	1863	1863	0
380	20230822	135000	24201746	1863	1863	1863	1863	0
381	20230822	134900	24201746	1863	1863	1863	1863	0
382	20230822	134800	24201746	1863	1863	1863	1863	0
383	20230822	134700	24201746	1863	1863	1863	1863	0
384	20230822	134600	24201746	1863	1863	1863	1863	0
385	20230822	134500	24201746	1863	1863	1863	1863	0
386	20230822	134400	24201746	1863	1863	1863	1863	0
387	20230822	134300	24201746	1863	1863	1863	1863	0
388	20230822	134200	24201746	1863	1863	1863	1863	0
389	20230822	134100	24201746	1863	1863	1863	1863	0
390	20230822	134000	24201746	1863	1863	1863	1863	0
391	20230822	133900	24201746	1863	1863	1863	1863	0
392	20230822	133800	24201746	1863	1863	1863	1863	0
393	20230822	133700	24201746	1863	1863	1863	1863	951
394	20230822	133600	22430033	1863	1863	1863	1863	0
395	20230822	133500	22430033	1863	1863	1863	1863	0
396	20230822	133400	22430033	1863	1863	1863	1863	0
397	20230822	133300	22430033	1863	1863	1863	1863	0
398	20230822	133200	22430033	1863	1863	1863	1863	0
399	20230822	133100	22430033	1863	1863	1863	1863	0
400	20230822	133000	22430033	1863	1863	1863	1863	5
401	20230822	132900	22420718	1863	1863	1863	1863	44
402	20230822	132800	22338746	1863	1863	1863	1863	0
403	20230822	132700	22338746	1863	1863	1863	1863	0
404	20230822	132600	22338746	1863	1863	1863	1863	0
405	20230822	132500	22338746	1863	1863	1863	1863	0
406	20230822	132400	22338746	1863	1863	1863	1863	0
407	20230822	132300	22338746	1863	1863	1863	1863	0
408	20230822	132200	22338746	1863	1863	1863	1863	0
409	20230822	132100	22338746	1863	1863	1863	1863	0
410	20230822	132000	22338746	1863	1863	1863	1863	0
411	20230822	131900	22338746	1863	1863	1863	1863	0
412	20230822	131800	22338746	1863	1863	1863	1863	0
413	20230822	131700	22338746	1863	1863	1863	1863	0
414	20230822	131600	22338746	1863	1863	1863	1863	0
415	20230822	131500	22338746	1863	1863	1863	1863	0
416	20230822	131400	22338746	1863	1863	1863	1863	0
417	20230822	131300	22338746	1863	1863	1863	1863	0
418	20230822	131200	22338746	1863	1863	1863	1863	0
419	20230822	131100	22338746	1863	1863	1863	1863	0
420	20230822	131000	22338746	1863	1863	1863	1863	0
421	20230822	130900	22338746	1863	1863	1863	1863	0
422	20230822	130800	22338746	1863	1863	1863	1863	0
423	20230822	130700	22338746	1863	1863	1863	1863	0
424	20230822	130600	22338746	1863	1863	1863	1863	0
425	20230822	130500	22338746	1863	1863	1863	1863	0
426	20230822	130400	22338746	1863	1863	1863	1863	0
427	20230822	130300	22338746	1863	1863	1863	1863	0
428	20230822	130200	22338746	1863	1863	1863	1863	0
429	20230822	130100	22338746	1863	1863	1863	1863	1
430	20230822	130000	22336883	1861	1861	1861	1861	889
431	20230822	125900	20682454	1861	1861	1861	1861	10
432	20230822	125800	20663844	1861	1861	1861	1861	0
433	20230822	125700	20663844	1861	1861	1861	1861	0
434	20230822	125600	20663844	1861	1861	1861	1861	0
435	20230822	125500	20663844	1861	1861	1861	1861	0
436	20230822	125400	20663844	1861	1861	1861	1861	0
437	20230822	125300	20663844	1861	1861	1861	1861	0
438	20230822	125200	20663844	1861	1861	1861	1861	0
439	20230822	125100	20663844	1861	1861	1861	1861	0
440	20230822	125000	20663844	1861	1861	1861	1861	0
441	20230822	124900	20663844	1861	1861	1861	1861	0
442	20230822	124800	20663844	1861	1861	1861	1861	0
443	20230822	124700	20663844	1861	1861	1861	1861	0
444	20230822	124600	20663844	1861	1861	1861	1861	0
445	20230822	124500	20663844	1861	1861	1861	1861	0
446	20230822	124400	20663844	1861	1861	1861	1861	0
447	20230822	124300	20663844	1861	1861	1861	1861	0
448	20230822	124200	20663844	1861	1861	1861	1861	0
449	20230822	124100	20663844	1861	1861	1861	1861	0
450	20230822	124000	20663844	1861	1861	1861	1861	0
451	20230822	123900	20663844	1861	1861	1861	1861	100
452	20230822	123800	20477744	1861	1861	1861	1861	0
453	20230822	123700	20477744	1861	1861	1861	1861	0
454	20230822	123600	20477744	1861	1861	1861	1861	0
455	20230822	123500	20477744	1861	1861	1861	1861	0
456	20230822	123400	20477744	1861	1861	1861	1861	0
457	20230822	123300	20477744	1861	1861	1861	1861	0
458	20230822	123200	20477744	1861	1861	1861	1861	0
459	20230822	123100	20477744	1861	1861	1861	1861	0
460	20230822	123000	20477744	1861	1861	1861	1861	1
461	20230822	122900	20475883	1863	1863	1863	1863	0
462	20230822	122800	20475883	1863	1863	1863	1863	0
463	20230822	122700	20475883	1863	1863	1863	1863	0
464	20230822	122600	20475883	1863	1863	1863	1863	1
465	20230822	122500	20474020	1858	1860	1860	1858	395
466	20230822	122400	19739917	1863	1859	1863	1859	501
467	20230822	122300	18808554	1862	1862	1862	1862	0
468	20230822	122200	18808554	1862	1862	1862	1862	0
469	20230822	122100	18808554	1862	1862	1862	1862	0
470	20230822	122000	18808554	1862	1862	1862	1862	0
471	20230822	121900	18808554	1862	1862	1862	1862	0
472	20230822	121800	18808554	1862	1862	1862	1862	547
473	20230822	121700	17790040	1862	1862	1862	1862	1
474	20230822	121600	17788178	1857	1857	1857	1857	0
475	20230822	121500	17788178	1857	1857	1857	1857	0
476	20230822	121400	17788178	1857	1857	1857	1857	0
477	20230822	121300	17788178	1857	1857	1857	1857	0
478	20230822	121200	17788178	1857	1857	1857	1857	0
479	20230822	121100	17788178	1857	1857	1857	1857	19
480	20230822	121000	17752895	1857	1857	1857	1857	1
481	20230822	120900	17751038	1862	1862	1862	1862	0
482	20230822	120800	17751038	1862	1862	1862	1862	0
483	20230822	120700	17751038	1862	1862	1862	1862	0
484	20230822	120600	17751038	1862	1862	1862	1862	0
485	20230822	120500	17751038	1862	1862	1862	1862	0
486	20230822	120400	17751038	1862	1862	1862	1862	0
487	20230822	120300	17751038	1862	1862	1862	1862	0
488	20230822	120200	17751038	1862	1862	1862	1862	0
489	20230822	120100	17751038	1862	1862	1862	1862	0
490	20230822	120000	17751038	1862	1862	1862	1862	0
491	20230822	115900	17751038	1862	1862	1862	1862	0
492	20230822	115800	17751038	1862	1862	1862	1862	0
493	20230822	115700	17751038	1862	1862	1862	1862	55
494	20230822	115600	17648628	1857	1857	1857	1857	0
495	20230822	115500	17648628	1857	1857	1857	1857	301
496	20230822	115400	17089671	1860	1860	1860	1860	0
497	20230822	115300	17089671	1860	1860	1860	1860	49
498	20230822	115200	16998531	1860	1860	1860	1860	0
499	20230822	115100	16998531	1860	1860	1860	1860	0
500	20230822	115000	16998531	1860	1860	1860	1860	0
501	20230822	114900	16998531	1860	1860	1860	1860	0
502	20230822	114800	16998531	1860	1860	1860	1860	0
503	20230822	114700	16998531	1860	1860	1860	1860	0
504	20230822	114600	16998531	1860	1860	1860	1860	0
505	20230822	114500	16998531	1860	1860	1860	1860	61
506	20230822	114400	16885071	1860	1860	1860	1860	1
507	20230822	114300	16883211	1861	1861	1861	1861	0
508	20230822	114200	16883211	1861	1861	1861	1861	0
509	20230822	114100	16883211	1861	1861	1861	1861	0
510	20230822	114000	16883211	1861	1861	1861	1861	0
511	20230822	113900	16883211	1861	1861	1861	1861	0
512	20230822	113800	16883211	1861	1861	1861	1861	0
513	20230822	113700	16883211	1861	1861	1861	1861	0
514	20230822	113600	16883211	1861	1861	1861	1861	0
515	20230822	113500	16883211	1861	1861	1861	1861	0
516	20230822	113400	16883211	1861	1861	1861	1861	0
517	20230822	113300	16883211	1861	1861	1861	1861	0
518	20230822	113200	16883211	1861	1861	1861	1861	0
519	20230822	113100	16883211	1861	1861	1861	1861	0
520	20230822	113000	16883211	1861	1861	1861	1861	0
521	20230822	112900	16883211	1861	1861	1861	1861	0
522	20230822	112800	16883211	1861	1861	1861	1861	0
523	20230822	112700	16883211	1861	1861	1861	1861	0
524	20230822	112600	16883211	1861	1861	1861	1861	0
525	20230822	112500	16883211	1861	1861	1861	1861	0
526	20230822	112400	16883211	1861	1861	1861	1861	0
527	20230822	112300	16883211	1861	1861	1861	1861	0
528	20230822	112200	16883211	1861	1861	1861	1861	0
529	20230822	112100	16883211	1861	1861	1861	1861	0
530	20230822	112000	16883211	1861	1861	1861	1861	0
531	20230822	111900	16883211	1861	1861	1861	1861	0
532	20230822	111800	16883211	1861	1861	1861	1861	0
533	20230822	111700	16883211	1861	1861	1861	1861	0
534	20230822	111600	16883211	1861	1861	1861	1861	0
535	20230822	111500	16883211	1861	1861	1861	1861	0
536	20230822	111400	16883211	1861	1861	1861	1861	0
537	20230822	111300	16883211	1861	1861	1861	1861	0
538	20230822	111200	16883211	1861	1861	1861	1861	0
539	20230822	111100	16883211	1861	1861	1861	1861	0
540	20230822	111000	16883211	1861	1861	1861	1861	0
541	20230822	110900	16883211	1861	1861	1861	1861	0
542	20230822	110800	16883211	1861	1861	1861	1861	0
543	20230822	110700	16883211	1861	1861	1861	1861	0
544	20230822	110600	16883211	1861	1861	1861	1861	0
545	20230822	110500	16883211	1861	1861	1861	1861	0
546	20230822	110400	16883211	1861	1861	1861	1861	0
547	20230822	110300	16883211	1861	1861	1861	1861	0
548	20230822	110200	16883211	1861	1861	1861	1861	0
549	20230822	110100	16883211	1861	1861	1861	1861	0
550	20230822	110000	16883211	1861	1861	1861	1861	0
551	20230822	105900	16883211	1861	1861	1861	1861	0
552	20230822	105800	16883211	1861	1861	1861	1861	0
553	20230822	105700	16883211	1861	1861	1861	1861	0
554	20230822	105600	16883211	1861	1861	1861	1861	0
555	20230822	105500	16883211	1861	1861	1861	1861	0
556	20230822	105400	16883211	1861	1861	1861	1861	0
557	20230822	105300	16883211	1861	1861	1861	1861	0
558	20230822	105200	16883211	1861	1861	1861	1861	1
559	20230822	105100	16881350	1857	1857	1857	1857	0
560	20230822	105000	16881350	1857	1857	1857	1857	0
561	20230822	104900	16881350	1857	1857	1857	1857	0
562	20230822	104800	16881350	1857	1857	1857	1857	0
563	20230822	104700	16881350	1857	1857	1857	1857	0
564	20230822	104600	16881350	1857	1857	1857	1857	0
565	20230822	104500	16881350	1857	1857	1857	1857	0
566	20230822	104400	16881350	1857	1857	1857	1857	0
567	20230822	104300	16881350	1857	1857	1857	1857	0
568	20230822	104200	16881350	1857	1857	1857	1857	0
569	20230822	104100	16881350	1857	1857	1857	1857	1
570	20230822	104000	16879493	1857	1857	1857	1857	0
571	20230822	103900	16879493	1857	1857	1857	1857	0
572	20230822	103800	16879493	1857	1857	1857	1857	90
573	20230822	103700	16712363	1857	1857	1857	1857	0
574	20230822	103600	16712363	1857	1857	1857	1857	0
575	20230822	103500	16712363	1857	1857	1857	1857	0
576	20230822	103400	16712363	1857	1857	1857	1857	0
577	20230822	103300	16712363	1857	1857	1857	1857	0
578	20230822	103200	16712363	1857	1857	1857	1857	1
579	20230822	103100	16710506	1861	1861	1861	1861	0
580	20230822	103000	16710506	1861	1861	1861	1861	0
581	20230822	102900	16710506	1861	1861	1861	1861	0
582	20230822	102800	16710506	1861	1861	1861	1861	0
583	20230822	102700	16710506	1861	1861	1861	1861	1
584	20230822	102600	16708645	1862	1862	1862	1862	0
585	20230822	102500	16708645	1862	1862	1862	1862	0
586	20230822	102400	16708645	1862	1862	1862	1862	0
587	20230822	102300	16708645	1862	1862	1862	1862	0
588	20230822	102200	16708645	1862	1862	1862	1862	0
589	20230822	102100	16708645	1862	1862	1862	1862	0
590	20230822	102000	16708645	1862	1862	1862	1862	0
591	20230822	101900	16708645	1862	1862	1862	1862	0
592	20230822	101800	16708645	1862	1862	1862	1862	10
593	20230822	101700	16690025	1858	1858	1858	1858	0
594	20230822	101600	16690025	1858	1858	1858	1858	0
595	20230822	101500	16690025	1858	1858	1858	1858	0
596	20230822	101400	16690025	1858	1860	1860	1858	2207
597	20230822	101300	12589104	1867	1867	1867	1867	0
598	20230822	101200	12589104	1867	1867	1867	1867	0
599	20230822	101100	12589104	1867	1867	1867	1867	0
600	20230822	101000	12589104	1867	1867	1867	1867	10
601	20230822	100900	12570434	1868	1872	1872	1868	200
602	20230822	100800	12196503	1872	1872	1872	1872	16
603	20230822	100700	12166551	1871	1871	1871	1871	0
604	20230822	100600	12166551	1871	1871	1871	1871	0
605	20230822	100500	12166551	1871	1871	1871	1871	0
606	20230822	100400	12166551	1871	1871	1871	1871	0
607	20230822	100300	12166551	1871	1871	1871	1871	0
608	20230822	100200	12166551	1871	1871	1871	1871	0
609	20230822	100100	12166551	1871	1871	1871	1871	0
610	20230822	100000	12166551	1871	1871	1871	1871	0
611	20230822	095900	12166551	1871	1871	1871	1871	0
612	20230822	095800	12166551	1871	1871	1871	1871	0
613	20230822	095700	12166551	1871	1871	1871	1871	0
614	20230822	095600	12166551	1871	1871	1871	1871	0
615	20230822	095500	12166551	1871	1871	1871	1871	0
616	20230822	095400	12166551	1871	1871	1871	1871	0
617	20230822	095300	12166551	1871	1871	1874	1871	4
618	20230822	095200	12159064	1871	1871	1871	1871	6
619	20230822	095100	12147838	1871	1871	1871	1871	0
620	20230822	095000	12147838	1871	1871	1871	1871	0
621	20230822	094900	12147838	1871	1871	1871	1871	1
622	20230822	094800	12145967	1864	1864	1864	1864	16
623	20230822	094700	12116143	1864	1864	1864	1864	100
624	20230822	094600	11929743	1864	1864	1864	1864	0
625	20230822	094500	11929743	1864	1864	1864	1864	1
626	20230822	094400	11927879	1860	1860	1860	1860	0
627	20230822	094300	11927879	1860	1860	1860	1860	0
628	20230822	094200	11927879	1860	1860	1860	1860	0
629	20230822	094100	11927879	1860	1860	1860	1860	0
630	20230822	094000	11927879	1860	1860	1860	1860	0
631	20230822	093900	11927879	1860	1860	1860	1860	0
632	20230822	093800	11927879	1860	1860	1860	1860	0
633	20230822	093700	11927879	1860	1860	1860	1860	0
634	20230822	093600	11927879	1860	1860	1860	1860	0
635	20230822	093500	11927879	1860	1860	1860	1860	0
636	20230822	093400	11927879	1860	1860	1860	1860	0
637	20230822	093300	11927879	1860	1860	1860	1860	0
638	20230822	093200	11927879	1860	1860	1860	1860	0
639	20230822	093100	11927879	1860	1860	1860	1860	2
640	20230822	093000	11924159	1857	1857	1857	1857	0
641	20230822	092900	11924159	1857	1857	1857	1857	0
642	20230822	092800	11924159	1857	1857	1857	1857	0
643	20230822	092700	11924159	1857	1860	1860	1857	32
644	20230822	092600	11864702	1864	1864	1864	1864	0
645	20230822	092500	11864702	1864	1864	1864	1864	0
646	20230822	092400	11864702	1864	1866	1866	1864	1828
647	20230822	092300	8456404	1868	1868	1868	1868	0
648	20230822	092200	8456404	1868	1869	1869	1867	131
649	20230822	092100	8211726	1869	1869	1869	1869	1
650	20230822	092000	8209857	1869	1869	1869	1869	0
651	20230822	091900	8209857	1869	1869	1869	1869	0
652	20230822	091800	8209857	1869	1869	1869	1869	0
653	20230822	091700	8209857	1869	1869	1869	1869	0
654	20230822	091600	8209857	1869	1869	1869	1869	38
655	20230822	091500	8138835	1869	1869	1869	1869	0
656	20230822	091400	8138835	1869	1869	1869	1869	0
657	20230822	091300	8138835	1869	1870	1870	1869	1000
658	20230822	091200	6269830	1874	1873	1874	1873	2
659	20230822	091100	6266083	1875	1875	1875	1875	0
660	20230822	091000	6266083	1875	1875	1875	1875	0
661	20230822	090900	6266083	1875	1874	1875	1874	42
662	20230822	090800	6187374	1874	1872	1874	1872	43
663	20230822	090700	6106876	1871	1871	1871	1871	0
664	20230822	090600	6106876	1871	1872	1872	1871	1145
665	20230822	090500	3964561	1871	1871	1871	1871	21
666	20230822	090400	3925270	1871	1872	1872	1871	1449
667	20230822	090300	1214179	1873	1876	1876	1873	609
668	20230822	090200	73319	1879	1879	1879	1879	1
669	20230822	090100	71440	1880	1880	1880	1880	0
670	20230822	090000	71440	1880	1880	1880	1880	38