KissMeData/246690/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202100	87978561	1344	1344	1344	1344	440
3	20230822	202000	87978561	1344	1344	1344	1344	0
4	20230822	201900	87978561	1344	1344	1344	1344	0
5	20230822	201800	87978561	1344	1344	1344	1344	0
6	20230822	201700	87978561	1344	1344	1344	1344	0
7	20230822	201600	87978561	1344	1344	1344	1344	0
8	20230822	201500	87978561	1344	1344	1344	1344	0
9	20230822	201400	87978561	1344	1344	1344	1344	0
10	20230822	201300	87978561	1344	1344	1344	1344	0
11	20230822	201200	87978561	1344	1344	1344	1344	0
12	20230822	201100	87978561	1344	1344	1344	1344	0
13	20230822	201000	87978561	1344	1344	1344	1344	0
14	20230822	200900	87978561	1344	1344	1344	1344	0
15	20230822	200800	87978561	1344	1344	1344	1344	0
16	20230822	200700	87978561	1344	1344	1344	1344	0
17	20230822	200600	87978561	1344	1344	1344	1344	0
18	20230822	200500	87978561	1344	1344	1344	1344	0
19	20230822	200400	87978561	1344	1344	1344	1344	0
20	20230822	200300	87978561	1344	1344	1344	1344	0
21	20230822	200200	87978561	1344	1344	1344	1344	0
22	20230822	200100	87978561	1344	1344	1344	1344	0
23	20230822	200000	87978561	1344	1344	1344	1344	0
24	20230822	195900	87978561	1344	1344	1344	1344	0
25	20230822	195800	87978561	1344	1344	1344	1344	0
26	20230822	195700	87978561	1344	1344	1344	1344	0
27	20230822	195600	87978561	1344	1344	1344	1344	0
28	20230822	195500	87978561	1344	1344	1344	1344	0
29	20230822	195400	87978561	1344	1344	1344	1344	0
30	20230822	195300	87978561	1344	1344	1344	1344	0
31	20230822	195200	87978561	1344	1344	1344	1344	0
32	20230822	195100	87978561	1344	1344	1344	1344	440
33	20230822	195000	87978561	1344	1344	1344	1344	0
34	20230822	194900	87978561	1344	1344	1344	1344	0
35	20230822	194800	87978561	1344	1344	1344	1344	0
36	20230822	194700	87978561	1344	1344	1344	1344	0
37	20230822	194600	87978561	1344	1344	1344	1344	0
38	20230822	194500	87978561	1344	1344	1344	1344	0
39	20230822	194400	87978561	1344	1344	1344	1344	0
40	20230822	194300	87978561	1344	1344	1344	1344	0
41	20230822	194200	87978561	1344	1344	1344	1344	0
42	20230822	194100	87978561	1344	1344	1344	1344	0
43	20230822	194000	87978561	1344	1344	1344	1344	0
44	20230822	193900	87978561	1344	1344	1344	1344	0
45	20230822	193800	87978561	1344	1344	1344	1344	0
46	20230822	193700	87978561	1344	1344	1344	1344	0
47	20230822	193600	87978561	1344	1344	1344	1344	0
48	20230822	193500	87978561	1344	1344	1344	1344	0
49	20230822	193400	87978561	1344	1344	1344	1344	0
50	20230822	193300	87978561	1344	1344	1344	1344	0
51	20230822	193200	87978561	1344	1344	1344	1344	0
52	20230822	193100	87978561	1344	1344	1344	1344	0
53	20230822	193000	87978561	1344	1344	1344	1344	0
54	20230822	192900	87978561	1344	1344	1344	1344	0
55	20230822	192800	87978561	1344	1344	1344	1344	0
56	20230822	192700	87978561	1344	1344	1344	1344	0
57	20230822	192600	87978561	1344	1344	1344	1344	0
58	20230822	192500	87978561	1344	1344	1344	1344	0
59	20230822	192400	87978561	1344	1344	1344	1344	0
60	20230822	192300	87978561	1344	1344	1344	1344	0
61	20230822	192200	87978561	1344	1344	1344	1344	0
62	20230822	192100	87978561	1344	1344	1344	1344	440
63	20230822	192000	87978561	1344	1344	1344	1344	0
64	20230822	191900	87978561	1344	1344	1344	1344	0
65	20230822	191800	87978561	1344	1344	1344	1344	0
66	20230822	191700	87978561	1344	1344	1344	1344	0
67	20230822	191600	87978561	1344	1344	1344	1344	0
68	20230822	191500	87978561	1344	1344	1344	1344	0
69	20230822	191400	87978561	1344	1344	1344	1344	0
70	20230822	191300	87978561	1344	1344	1344	1344	0
71	20230822	191200	87978561	1344	1344	1344	1344	0
72	20230822	191100	87978561	1344	1344	1344	1344	0
73	20230822	191000	87978561	1344	1344	1344	1344	0
74	20230822	190900	87978561	1344	1344	1344	1344	0
75	20230822	190800	87978561	1344	1344	1344	1344	0
76	20230822	190700	87978561	1344	1344	1344	1344	0
77	20230822	190600	87978561	1344	1344	1344	1344	0
78	20230822	190500	87978561	1344	1344	1344	1344	0
79	20230822	190400	87978561	1344	1344	1344	1344	0
80	20230822	190300	87978561	1344	1344	1344	1344	0
81	20230822	190200	87978561	1344	1344	1344	1344	0
82	20230822	190100	87978561	1344	1344	1344	1344	0
83	20230822	190000	87978561	1344	1344	1344	1344	0
84	20230822	185900	87978561	1344	1344	1344	1344	0
85	20230822	185800	87978561	1344	1344	1344	1344	0
86	20230822	185700	87978561	1344	1344	1344	1344	0
87	20230822	185600	87978561	1344	1344	1344	1344	0
88	20230822	185500	87978561	1344	1344	1344	1344	0
89	20230822	185400	87978561	1344	1344	1344	1344	0
90	20230822	185300	87978561	1344	1344	1344	1344	0
91	20230822	185200	87978561	1344	1344	1344	1344	0
92	20230822	185100	87978561	1344	1344	1344	1344	440
93	20230822	185000	87978561	1344	1344	1344	1344	0
94	20230822	184900	87978561	1344	1344	1344	1344	0
95	20230822	184800	87978561	1344	1344	1344	1344	0
96	20230822	184700	87978561	1344	1344	1344	1344	0
97	20230822	184600	87978561	1344	1344	1344	1344	0
98	20230822	184500	87978561	1344	1344	1344	1344	0
99	20230822	184400	87978561	1344	1344	1344	1344	0
100	20230822	184300	87978561	1344	1344	1344	1344	0
101	20230822	184200	87978561	1344	1344	1344	1344	0
102	20230822	184100	87978561	1344	1344	1344	1344	0
103	20230822	184000	87978561	1344	1344	1344	1344	0
104	20230822	183900	87978561	1344	1344	1344	1344	0
105	20230822	183800	87978561	1344	1344	1344	1344	0
106	20230822	183700	87978561	1344	1344	1344	1344	0
107	20230822	183600	87978561	1344	1344	1344	1344	0
108	20230822	183500	87978561	1344	1344	1344	1344	0
109	20230822	183400	87978561	1344	1344	1344	1344	0
110	20230822	183300	87978561	1344	1344	1344	1344	0
111	20230822	183200	87978561	1344	1344	1344	1344	0
112	20230822	183100	87978561	1344	1344	1344	1344	0
113	20230822	183000	87978561	1344	1344	1344	1344	0
114	20230822	182900	87978561	1344	1344	1344	1344	0
115	20230822	182800	87978561	1344	1344	1344	1344	0
116	20230822	182700	87978561	1344	1344	1344	1344	0
117	20230822	182600	87978561	1344	1344	1344	1344	0
118	20230822	182500	87978561	1344	1344	1344	1344	0
119	20230822	182400	87978561	1344	1344	1344	1344	0
120	20230822	182300	87978561	1344	1344	1344	1344	0
121	20230822	182200	87978561	1344	1344	1344	1344	0
122	20230822	182100	87978561	1344	1344	1344	1344	440
123	20230822	182000	87978561	1344	1344	1344	1344	0
124	20230822	181900	87978561	1344	1344	1344	1344	0
125	20230822	181800	87978561	1344	1344	1344	1344	0
126	20230822	181700	87978561	1344	1344	1344	1344	0
127	20230822	181600	87978561	1344	1344	1344	1344	0
128	20230822	181500	87978561	1344	1344	1344	1344	0
129	20230822	181400	87978561	1344	1344	1344	1344	0
130	20230822	181300	87978561	1344	1344	1344	1344	0
131	20230822	181200	87978561	1344	1344	1344	1344	0
132	20230822	181100	87978561	1344	1344	1344	1344	0
133	20230822	181000	87978561	1344	1344	1344	1344	0
134	20230822	180900	87978561	1344	1344	1344	1344	0
135	20230822	180800	87978561	1344	1344	1344	1344	0
136	20230822	180700	87978561	1344	1344	1344	1344	0
137	20230822	180600	87978561	1344	1344	1344	1344	0
138	20230822	180500	87978561	1344	1344	1344	1344	0
139	20230822	180400	87978561	1344	1344	1344	1344	0
140	20230822	180300	87978561	1344	1344	1344	1344	0
141	20230822	180200	87978561	1344	1344	1344	1344	0
142	20230822	180100	87978561	1344	1344	1344	1344	0
143	20230822	180000	87978561	1344	1344	1344	1344	0
144	20230822	175900	87978561	1344	1344	1344	1344	0
145	20230822	175800	87978561	1344	1344	1344	1344	0
146	20230822	175700	87978561	1344	1344	1344	1344	0
147	20230822	175600	87978561	1344	1344	1344	1344	0
148	20230822	175500	87978561	1344	1344	1344	1344	0
149	20230822	175400	87978561	1344	1344	1344	1344	0
150	20230822	175300	87978561	1344	1344	1344	1344	0
151	20230822	175200	87978561	1344	1344	1344	1344	0
152	20230822	175100	87978561	1344	1344	1344	1344	440
153	20230822	175000	87978561	1344	1344	1344	1344	0
154	20230822	174900	87978561	1344	1344	1344	1344	0
155	20230822	174800	87978561	1344	1344	1344	1344	0
156	20230822	174700	87978561	1344	1344	1344	1344	0
157	20230822	174600	87978561	1344	1344	1344	1344	0
158	20230822	174500	87978561	1344	1344	1344	1344	0
159	20230822	174400	87978561	1344	1344	1344	1344	0
160	20230822	174300	87978561	1344	1344	1344	1344	0
161	20230822	174200	87978561	1344	1344	1344	1344	0
162	20230822	174100	87978561	1344	1344	1344	1344	0
163	20230822	174000	87978561	1344	1344	1344	1344	0
164	20230822	173900	87978561	1344	1344	1344	1344	0
165	20230822	173800	87978561	1344	1344	1344	1344	0
166	20230822	173700	87978561	1344	1344	1344	1344	0
167	20230822	173600	87978561	1344	1344	1344	1344	0
168	20230822	173500	87978561	1344	1344	1344	1344	0
169	20230822	173400	87978561	1344	1344	1344	1344	0
170	20230822	173300	87978561	1344	1344	1344	1344	0
171	20230822	173200	87978561	1344	1344	1344	1344	0
172	20230822	173100	87978561	1344	1344	1344	1344	0
173	20230822	173000	87978561	1344	1344	1344	1344	0
174	20230822	172900	87978561	1344	1344	1344	1344	0
175	20230822	172800	87978561	1344	1344	1344	1344	0
176	20230822	172700	87978561	1344	1344	1344	1344	0
177	20230822	172600	87978561	1344	1344	1344	1344	0
178	20230822	172500	87978561	1344	1344	1344	1344	0
179	20230822	172400	87978561	1344	1344	1344	1344	0
180	20230822	172300	87978561	1344	1344	1344	1344	0
181	20230822	172200	87978561	1344	1344	1344	1344	0
182	20230822	172100	87978561	1344	1344	1344	1344	440
183	20230822	172000	87978561	1344	1344	1344	1344	0
184	20230822	171900	87978561	1344	1344	1344	1344	0
185	20230822	171800	87978561	1344	1344	1344	1344	0
186	20230822	171700	87978561	1344	1344	1344	1344	0
187	20230822	171600	87978561	1344	1344	1344	1344	0
188	20230822	171500	87978561	1344	1344	1344	1344	0
189	20230822	171400	87978561	1344	1344	1344	1344	0
190	20230822	171300	87978561	1344	1344	1344	1344	0
191	20230822	171200	87978561	1344	1344	1344	1344	0
192	20230822	171100	87978561	1344	1344	1344	1344	0
193	20230822	171000	87978561	1344	1344	1344	1344	0
194	20230822	170900	87978561	1344	1344	1344	1344	0
195	20230822	170800	87978561	1344	1344	1344	1344	0
196	20230822	170700	87978561	1344	1344	1344	1344	0
197	20230822	170600	87978561	1344	1344	1344	1344	0
198	20230822	170500	87978561	1344	1344	1344	1344	0
199	20230822	170400	87978561	1344	1344	1344	1344	0
200	20230822	170300	87978561	1344	1344	1344	1344	0
201	20230822	170200	87978561	1344	1344	1344	1344	0
202	20230822	170100	87978561	1344	1344	1344	1344	0
203	20230822	170000	87978561	1344	1344	1344	1344	0
204	20230822	165900	87978561	1344	1344	1344	1344	0
205	20230822	165800	87978561	1344	1344	1344	1344	0
206	20230822	165700	87978561	1344	1344	1344	1344	0
207	20230822	165600	87978561	1344	1344	1344	1344	0
208	20230822	165500	87978561	1344	1344	1344	1344	0
209	20230822	165400	87978561	1344	1344	1344	1344	0
210	20230822	165300	87978561	1344	1344	1344	1344	0
211	20230822	165200	87978561	1344	1344	1344	1344	0
212	20230822	165100	87978561	1344	1344	1344	1344	440
213	20230822	165000	87978561	1344	1344	1344	1344	0
214	20230822	164900	87978561	1344	1344	1344	1344	0
215	20230822	164800	87978561	1344	1344	1344	1344	0
216	20230822	164700	87978561	1344	1344	1344	1344	0
217	20230822	164600	87978561	1344	1344	1344	1344	0
218	20230822	164500	87978561	1344	1344	1344	1344	0
219	20230822	164400	87978561	1344	1344	1344	1344	0
220	20230822	164300	87978561	1344	1344	1344	1344	0
221	20230822	164200	87978561	1344	1344	1344	1344	0
222	20230822	164100	87978561	1344	1344	1344	1344	0
223	20230822	164000	87978561	1344	1344	1344	1344	0
224	20230822	163900	87978561	1344	1344	1344	1344	0
225	20230822	163800	87978561	1344	1344	1344	1344	0
226	20230822	163700	87978561	1344	1344	1344	1344	0
227	20230822	163600	87978561	1344	1344	1344	1344	0
228	20230822	163500	87978561	1344	1344	1344	1344	0
229	20230822	163400	87978561	1344	1344	1344	1344	0
230	20230822	163300	87978561	1344	1344	1344	1344	0
231	20230822	163200	87978561	1344	1344	1344	1344	0
232	20230822	163100	87978561	1344	1344	1344	1344	0
233	20230822	163000	87978561	1344	1344	1344	1344	0
234	20230822	162900	87978561	1344	1344	1344	1344	0
235	20230822	162800	87978561	1344	1344	1344	1344	0
236	20230822	162700	87978561	1344	1344	1344	1344	0
237	20230822	162600	87978561	1344	1344	1344	1344	0
238	20230822	162500	87978561	1344	1344	1344	1344	0
239	20230822	162400	87978561	1344	1344	1344	1344	0
240	20230822	162300	87978561	1344	1344	1344	1344	0
241	20230822	162200	87978561	1344	1344	1344	1344	0
242	20230822	162100	87978561	1344	1344	1344	1344	440
243	20230822	162000	87978561	1344	1344	1344	1344	0
244	20230822	161900	87978561	1344	1344	1344	1344	0
245	20230822	161800	87978561	1344	1344	1344	1344	0
246	20230822	161700	87978561	1344	1344	1344	1344	0
247	20230822	161600	87978561	1344	1344	1344	1344	0
248	20230822	161500	87978561	1344	1344	1344	1344	0
249	20230822	161400	87978561	1344	1344	1344	1344	0
250	20230822	161300	87978561	1344	1344	1344	1344	0
251	20230822	161200	87978561	1344	1344	1344	1344	0
252	20230822	161100	87978561	1344	1344	1344	1344	0
253	20230822	161000	87978561	1344	1344	1344	1344	0
254	20230822	160900	87978561	1344	1344	1344	1344	0
255	20230822	160800	87978561	1344	1344	1344	1344	0
256	20230822	160700	87978561	1344	1344	1344	1344	0
257	20230822	160600	87978561	1344	1344	1344	1344	0
258	20230822	160500	87978561	1344	1344	1344	1344	0
259	20230822	160400	87978561	1344	1344	1344	1344	0
260	20230822	160300	87978561	1344	1344	1344	1344	0
261	20230822	160200	87978561	1344	1344	1344	1344	0
262	20230822	160100	87978561	1344	1344	1344	1344	0
263	20230822	160000	87978561	1344	1344	1344	1344	0
264	20230822	155900	87978561	1344	1344	1344	1344	0
265	20230822	155800	87978561	1344	1344	1344	1344	0
266	20230822	155700	87978561	1344	1344	1344	1344	0
267	20230822	155600	87978561	1344	1344	1344	1344	0
268	20230822	155500	87978561	1344	1344	1344	1344	0
269	20230822	155400	87978561	1344	1344	1344	1344	0
270	20230822	155300	87978561	1344	1344	1344	1344	0
271	20230822	155200	87978561	1344	1344	1344	1344	0
272	20230822	155100	87978561	1344	1344	1344	1344	440
273	20230822	155000	87978561	1344	1344	1344	1344	0
274	20230822	154900	87978561	1344	1344	1344	1344	0
275	20230822	154800	87978561	1344	1344	1344	1344	0
276	20230822	154700	87978561	1344	1344	1344	1344	0
277	20230822	154600	87978561	1344	1344	1344	1344	0
278	20230822	154500	87978561	1344	1344	1344	1344	0
279	20230822	154400	87978561	1344	1344	1344	1344	0
280	20230822	154300	87978561	1344	1344	1344	1344	0
281	20230822	154200	87978561	1344	1344	1344	1344	0
282	20230822	154100	87978561	1344	1344	1344	1344	0
283	20230822	154000	87978561	1344	1344	1344	1344	0
284	20230822	153900	87978561	1344	1344	1344	1344	0
285	20230822	153800	87978561	1344	1344	1344	1344	0
286	20230822	153700	87978561	1344	1344	1344	1344	0
287	20230822	153600	87978561	1344	1344	1344	1344	0
288	20230822	153500	87978561	1344	1344	1344	1344	0
289	20230822	153400	87978561	1344	1344	1344	1344	0
290	20230822	153300	87978561	1344	1344	1344	1344	0
291	20230822	153200	87978561	1344	1344	1344	1344	0
292	20230822	153100	87978561	1344	1344	1344	1344	0
293	20230822	153000	87978561	1344	1344	1344	1344	440
294	20230822	152900	87387201	1343	1343	1343	1343	0
295	20230822	152800	87387201	1343	1343	1343	1343	0
296	20230822	152700	87387201	1343	1343	1343	1343	0
297	20230822	152600	87387201	1343	1343	1343	1343	0
298	20230822	152500	87387201	1343	1343	1343	1343	0
299	20230822	152400	87387201	1343	1343	1343	1343	0
300	20230822	152300	87387201	1343	1343	1343	1343	0
301	20230822	152200	87387201	1343	1343	1343	1343	0
302	20230822	152100	87387201	1343	1343	1343	1343	0
303	20230822	152000	87387201	1343	1343	1343	1343	0
304	20230822	151900	87387201	1343	1340	1343	1334	1278
305	20230822	151800	85673457	1341	1341	1341	1341	99
306	20230822	151700	85540698	1340	1341	1341	1340	134
307	20230822	151600	85361008	1338	1338	1338	1338	0
308	20230822	151500	85361008	1338	1338	1338	1338	1
309	20230822	151400	85359670	1338	1338	1338	1338	0
310	20230822	151300	85359670	1338	1338	1338	1338	0
311	20230822	151200	85359670	1338	1338	1338	1338	0
312	20230822	151100	85359670	1338	1338	1338	1338	5
313	20230822	151000	85352980	1337	1337	1337	1337	0
314	20230822	150900	85352980	1337	1337	1337	1337	0
315	20230822	150800	85352980	1337	1337	1337	1337	0
316	20230822	150700	85352980	1337	1337	1337	1337	0
317	20230822	150600	85352980	1337	1337	1337	1337	1
318	20230822	150500	85351643	1339	1339	1339	1339	0
319	20230822	150400	85351643	1339	1337	1339	1330	17709
320	20230822	150300	61770051	1339	1337	1339	1337	26
321	20230822	150200	61735283	1337	1337	1337	1337	124
322	20230822	150100	61569495	1339	1340	1340	1337	525
323	20230822	150000	60866058	1340	1340	1340	1340	20
324	20230822	145900	60839258	1337	1337	1337	1337	0
325	20230822	145800	60839258	1337	1338	1338	1337	11
326	20230822	145700	60824541	1338	1338	1341	1338	24
327	20230822	145600	60792420	1342	1342	1342	1342	0
328	20230822	145500	60792420	1342	1342	1342	1342	0
329	20230822	145400	60792420	1342	1338	1342	1338	515
330	20230822	145300	60101510	1338	1338	1338	1338	0
331	20230822	145200	60101510	1338	1338	1338	1338	0
332	20230822	145100	60101510	1338	1338	1338	1338	1
333	20230822	145000	60100172	1343	1343	1343	1343	0
334	20230822	144900	60100172	1343	1343	1343	1343	0
335	20230822	144800	60100172	1343	1343	1343	1343	0
336	20230822	144700	60100172	1343	1343	1343	1343	0
337	20230822	144600	60100172	1343	1343	1343	1343	0
338	20230822	144500	60100172	1343	1343	1343	1343	0
339	20230822	144400	60100172	1343	1343	1343	1343	50
340	20230822	144300	60033022	1344	1344	1344	1344	0
341	20230822	144200	60033022	1344	1341	1344	1341	102
342	20230822	144100	59895951	1341	1341	1341	1340	308
343	20230822	144000	59482934	1338	1338	1338	1338	1
344	20230822	143900	59481596	1341	1341	1341	1341	0
345	20230822	143800	59481596	1341	1341	1341	1341	0
346	20230822	143700	59481596	1341	1341	1341	1341	10
347	20230822	143600	59468186	1336	1336	1336	1336	0
348	20230822	143500	59468186	1336	1338	1338	1336	300
349	20230822	143400	59067266	1336	1336	1336	1336	0
350	20230822	143300	59067266	1336	1336	1336	1336	0
351	20230822	143200	59067266	1336	1336	1336	1336	0
352	20230822	143100	59067266	1336	1336	1336	1336	0
353	20230822	143000	59067266	1336	1339	1339	1336	1400
354	20230822	142900	57194540	1338	1341	1341	1338	1024
355	20230822	142800	55823854	1340	1338	1340	1338	643
356	20230822	142700	54962262	1340	1340	1340	1340	298
357	20230822	142600	54562942	1338	1338	1338	1338	0
358	20230822	142500	54562942	1338	1338	1338	1338	0
359	20230822	142400	54562942	1338	1338	1338	1338	1
360	20230822	142300	54561604	1339	1339	1339	1339	0
361	20230822	142200	54561604	1339	1339	1339	1339	0
362	20230822	142100	54561604	1339	1339	1339	1339	1
363	20230822	142000	54560265	1339	1339	1339	1339	1
364	20230822	141900	54558926	1339	1339	1339	1339	37
365	20230822	141800	54509383	1339	1340	1340	1339	304
366	20230822	141700	54102141	1340	1344	1344	1340	5000
367	20230822	141600	47395607	1345	1345	1345	1345	2
368	20230822	141500	47392917	1347	1347	1347	1347	0
369	20230822	141400	47392917	1347	1347	1347	1347	0
370	20230822	141300	47392917	1347	1347	1347	1347	0
371	20230822	141200	47392917	1347	1347	1347	1347	0
372	20230822	141100	47392917	1347	1347	1347	1347	0
373	20230822	141000	47392917	1347	1347	1347	1347	0
374	20230822	140900	47392917	1347	1347	1347	1347	0
375	20230822	140800	47392917	1347	1347	1347	1347	0
376	20230822	140700	47392917	1347	1347	1347	1347	0
377	20230822	140600	47392917	1347	1347	1347	1347	0
378	20230822	140500	47392917	1347	1347	1347	1347	30
379	20230822	140400	47352507	1345	1345	1345	1345	0
380	20230822	140300	47352507	1345	1345	1345	1345	0
381	20230822	140200	47352507	1345	1345	1345	1345	0
382	20230822	140100	47352507	1345	1345	1345	1345	0
383	20230822	140000	47352507	1345	1345	1345	1345	0
384	20230822	135900	47352507	1345	1345	1345	1345	0
385	20230822	135800	47352507	1345	1345	1345	1345	0
386	20230822	135700	47352507	1345	1345	1345	1345	0
387	20230822	135600	47352507	1345	1345	1345	1345	0
388	20230822	135500	47352507	1345	1345	1345	1345	0
389	20230822	135400	47352507	1345	1345	1345	1345	0
390	20230822	135300	47352507	1345	1345	1345	1345	0
391	20230822	135200	47352507	1345	1345	1345	1345	72
392	20230822	135100	47255667	1345	1345	1345	1345	12
393	20230822	135000	47239527	1346	1346	1346	1346	0
394	20230822	134900	47239527	1346	1346	1346	1346	322
395	20230822	134800	46806115	1346	1346	1346	1346	0
396	20230822	134700	46806115	1346	1346	1346	1346	0
397	20230822	134600	46806115	1346	1346	1346	1346	0
398	20230822	134500	46806115	1346	1346	1346	1346	0
399	20230822	134400	46806115	1346	1346	1346	1346	0
400	20230822	134300	46806115	1346	1346	1346	1346	0
401	20230822	134200	46806115	1346	1346	1346	1346	0
402	20230822	134100	46806115	1346	1346	1346	1346	8
403	20230822	134000	46795347	1347	1347	1347	1347	0
404	20230822	133900	46795347	1347	1347	1347	1347	0
405	20230822	133800	46795347	1347	1347	1347	1347	713
406	20230822	133700	45834936	1347	1347	1347	1347	356
407	20230822	133600	45355404	1347	1347	1347	1347	25
408	20230822	133500	45321729	1347	1347	1347	1347	0
409	20230822	133400	45321729	1347	1347	1347	1347	9
410	20230822	133300	45309606	1347	1347	1347	1347	240
411	20230822	133200	44986326	1347	1347	1347	1347	0
412	20230822	133100	44986326	1347	1347	1347	1347	0
413	20230822	133000	44986326	1347	1347	1347	1347	0
414	20230822	132900	44986326	1347	1347	1347	1347	0
415	20230822	132800	44986326	1347	1347	1347	1347	0
416	20230822	132700	44986326	1347	1347	1347	1347	0
417	20230822	132600	44986326	1347	1347	1347	1347	0
418	20230822	132500	44986326	1347	1347	1347	1347	0
419	20230822	132400	44986326	1347	1347	1347	1347	0
420	20230822	132300	44986326	1347	1347	1347	1347	1
421	20230822	132200	44984979	1347	1347	1347	1347	0
422	20230822	132100	44984979	1347	1347	1347	1347	21
423	20230822	132000	44956692	1346	1346	1346	1346	1
424	20230822	131900	44955346	1344	1344	1344	1344	1
425	20230822	131800	44954002	1344	1344	1344	1344	1
426	20230822	131700	44952658	1344	1347	1347	1344	38
427	20230822	131600	44901475	1347	1347	1347	1347	0
428	20230822	131500	44901475	1347	1344	1347	1344	2
429	20230822	131400	44898784	1347	1347	1347	1347	0
430	20230822	131300	44898784	1347	1347	1347	1347	0
431	20230822	131200	44898784	1347	1347	1347	1347	0
432	20230822	131100	44898784	1347	1345	1347	1344	16
433	20230822	131000	44877276	1347	1345	1347	1345	29
434	20230822	130900	44838243	1348	1347	1348	1347	334
435	20230822	130800	44388277	1348	1348	1348	1348	0
436	20230822	130700	44388277	1348	1348	1348	1348	0
437	20230822	130600	44388277	1348	1348	1348	1348	0
438	20230822	130500	44388277	1348	1348	1348	1348	0
439	20230822	130400	44388277	1348	1348	1348	1348	0
440	20230822	130300	44388277	1348	1348	1348	1348	0
441	20230822	130200	44388277	1348	1348	1348	1348	0
442	20230822	130100	44388277	1348	1348	1348	1348	0
443	20230822	130000	44388277	1348	1348	1348	1348	0
444	20230822	125900	44388277	1348	1348	1348	1348	0
445	20230822	125800	44388277	1348	1348	1348	1348	0
446	20230822	125700	44388277	1348	1348	1348	1348	0
447	20230822	125600	44388277	1348	1348	1348	1348	0
448	20230822	125500	44388277	1348	1348	1348	1348	0
449	20230822	125400	44388277	1348	1348	1348	1348	0
450	20230822	125300	44388277	1348	1348	1348	1348	0
451	20230822	125200	44388277	1348	1348	1348	1348	0
452	20230822	125100	44388277	1348	1348	1348	1348	0
453	20230822	125000	44388277	1348	1348	1348	1348	1
454	20230822	124900	44386929	1341	1344	1344	1341	3631
455	20230822	124800	39511421	1344	1344	1344	1344	0
456	20230822	124700	39511421	1344	1348	1348	1344	1876
457	20230822	124600	36988150	1349	1349	1349	1349	0
458	20230822	124500	36988150	1349	1349	1349	1349	0
459	20230822	124400	36988150	1349	1349	1349	1349	0
460	20230822	124300	36988150	1349	1347	1349	1347	9
461	20230822	124200	36976017	1349	1349	1349	1349	0
462	20230822	124100	36976017	1349	1349	1349	1349	0
463	20230822	124000	36976017	1349	1349	1349	1349	0
464	20230822	123900	36976017	1349	1349	1349	1349	0
465	20230822	123800	36976017	1349	1349	1349	1349	3
466	20230822	123700	36971970	1349	1349	1349	1349	0
467	20230822	123600	36971970	1349	1349	1349	1349	0
468	20230822	123500	36971970	1349	1349	1349	1349	0
469	20230822	123400	36971970	1349	1349	1349	1349	185
470	20230822	123300	36722405	1349	1349	1349	1349	0
471	20230822	123200	36722405	1349	1349	1349	1349	0
472	20230822	123100	36722405	1349	1349	1349	1349	1100
473	20230822	123000	35238505	1349	1349	1349	1349	0
474	20230822	122900	35238505	1349	1349	1349	1349	0
475	20230822	122800	35238505	1349	1349	1349	1349	0
476	20230822	122700	35238505	1349	1349	1349	1349	0
477	20230822	122600	35238505	1349	1349	1349	1349	0
478	20230822	122500	35238505	1349	1349	1349	1349	0
479	20230822	122400	35238505	1349	1349	1349	1349	0
480	20230822	122300	35238505	1349	1349	1349	1349	6
481	20230822	122200	35230411	1347	1347	1347	1347	0
482	20230822	122100	35230411	1347	1347	1347	1347	0
483	20230822	122000	35230411	1347	1348	1348	1347	14
484	20230822	121900	35211552	1348	1348	1348	1348	0
485	20230822	121800	35211552	1348	1348	1348	1348	0
486	20230822	121700	35211552	1348	1348	1348	1348	0
487	20230822	121600	35211552	1348	1348	1348	1348	0
488	20230822	121500	35211552	1348	1348	1348	1348	0
489	20230822	121400	35211552	1348	1348	1348	1348	0
490	20230822	121300	35211552	1348	1348	1348	1348	0
491	20230822	121200	35211552	1348	1348	1348	1348	0
492	20230822	121100	35211552	1348	1348	1348	1348	0
493	20230822	121000	35211552	1348	1348	1348	1348	0
494	20230822	120900	35211552	1348	1348	1348	1348	0
495	20230822	120800	35211552	1348	1348	1348	1348	0
496	20230822	120700	35211552	1348	1348	1348	1348	0
497	20230822	120600	35211552	1348	1348	1348	1348	0
498	20230822	120500	35211552	1348	1348	1348	1348	0
499	20230822	120400	35211552	1348	1348	1348	1348	24
500	20230822	120300	35179200	1349	1349	1349	1349	0
501	20230822	120200	35179200	1349	1349	1349	1349	0
502	20230822	120100	35179200	1349	1349	1349	1349	0
503	20230822	120000	35179200	1349	1349	1349	1349	0
504	20230822	115900	35179200	1349	1349	1349	1349	246
505	20230822	115800	34847346	1349	1349	1349	1349	0
506	20230822	115700	34847346	1349	1349	1349	1349	886
507	20230822	115600	33652132	1349	1349	1349	1349	0
508	20230822	115500	33652132	1349	1349	1349	1349	0
509	20230822	115400	33652132	1349	1349	1349	1349	456
510	20230822	115300	33036988	1350	1350	1350	1350	0
511	20230822	115200	33036988	1350	1350	1350	1350	0
512	20230822	115100	33036988	1350	1350	1350	1350	0
513	20230822	115000	33036988	1350	1350	1350	1350	0
514	20230822	114900	33036988	1350	1350	1350	1350	0
515	20230822	114800	33036988	1350	1350	1350	1350	0
516	20230822	114700	33036988	1350	1350	1350	1350	0
517	20230822	114600	33036988	1350	1350	1350	1350	0
518	20230822	114500	33036988	1350	1350	1350	1350	0
519	20230822	114400	33036988	1350	1350	1350	1350	0
520	20230822	114300	33036988	1350	1350	1350	1350	200
521	20230822	114200	32766988	1350	1350	1350	1350	0
522	20230822	114100	32766988	1350	1350	1350	1350	0
523	20230822	114000	32766988	1350	1350	1350	1350	0
524	20230822	113900	32766988	1350	1350	1350	1350	0
525	20230822	113800	32766988	1350	1350	1350	1350	0
526	20230822	113700	32766988	1350	1350	1350	1350	0
527	20230822	113600	32766988	1350	1350	1350	1350	0
528	20230822	113500	32766988	1350	1350	1350	1350	0
529	20230822	113400	32766988	1350	1348	1350	1348	292
530	20230822	113300	32372888	1350	1350	1350	1350	0
531	20230822	113200	32372888	1350	1350	1350	1350	5
532	20230822	113100	32366138	1346	1346	1346	1346	0
533	20230822	113000	32366138	1346	1346	1346	1346	0
534	20230822	112900	32366138	1346	1346	1346	1346	0
535	20230822	112800	32366138	1346	1346	1346	1346	0
536	20230822	112700	32366138	1346	1346	1346	1346	0
537	20230822	112600	32366138	1346	1346	1346	1346	0
538	20230822	112500	32366138	1346	1346	1346	1346	0
539	20230822	112400	32366138	1346	1346	1346	1346	0
540	20230822	112300	32366138	1346	1346	1346	1346	0
541	20230822	112200	32366138	1346	1346	1346	1346	0
542	20230822	112100	32366138	1346	1346	1346	1346	2
543	20230822	112000	32363446	1346	1346	1346	1346	0
544	20230822	111900	32363446	1346	1346	1346	1346	0
545	20230822	111800	32363446	1346	1346	1346	1346	0
546	20230822	111700	32363446	1346	1346	1346	1346	1
547	20230822	111600	32362100	1346	1346	1346	1346	0
548	20230822	111500	32362100	1346	1346	1346	1346	0
549	20230822	111400	32362100	1346	1348	1348	1346	464
550	20230822	111300	31737479	1346	1346	1346	1346	0
551	20230822	111200	31737479	1346	1346	1346	1346	0
552	20230822	111100	31737479	1346	1346	1346	1346	0
553	20230822	111000	31737479	1346	1346	1346	1346	0
554	20230822	110900	31737479	1346	1346	1346	1346	0
555	20230822	110800	31737479	1346	1346	1346	1346	0
556	20230822	110700	31737479	1346	1346	1346	1346	103
557	20230822	110600	31598841	1346	1348	1348	1346	404
558	20230822	110500	31054653	1347	1347	1347	1347	0
559	20230822	110400	31054653	1347	1347	1347	1347	0
560	20230822	110300	31054653	1347	1350	1350	1347	535
561	20230822	110200	30332508	1347	1347	1347	1347	0
562	20230822	110100	30332508	1347	1347	1347	1347	0
563	20230822	110000	30332508	1347	1347	1347	1347	0
564	20230822	105900	30332508	1347	1347	1347	1347	0
565	20230822	105800	30332508	1347	1347	1347	1347	0
566	20230822	105700	30332508	1347	1347	1347	1347	0
567	20230822	105600	30332508	1347	1347	1347	1347	0
568	20230822	105500	30332508	1347	1347	1347	1347	0
569	20230822	105400	30332508	1347	1347	1347	1347	0
570	20230822	105300	30332508	1347	1347	1347	1347	0
571	20230822	105200	30332508	1347	1347	1347	1347	0
572	20230822	105100	30332508	1347	1347	1347	1347	98
573	20230822	105000	30200502	1351	1351	1351	1351	0
574	20230822	104900	30200502	1351	1351	1351	1351	0
575	20230822	104800	30200502	1351	1351	1351	1351	0
576	20230822	104700	30200502	1351	1351	1351	1351	0
577	20230822	104600	30200502	1351	1351	1351	1351	0
578	20230822	104500	30200502	1351	1351	1351	1351	0
579	20230822	104400	30200502	1351	1351	1351	1351	0
580	20230822	104300	30200502	1351	1351	1351	1351	0
581	20230822	104200	30200502	1351	1351	1351	1351	0
582	20230822	104100	30200502	1351	1351	1351	1351	0
583	20230822	104000	30200502	1351	1351	1351	1351	0
584	20230822	103900	30200502	1351	1351	1351	1351	0
585	20230822	103800	30200502	1351	1351	1351	1351	0
586	20230822	103700	30200502	1351	1351	1351	1351	20
587	20230822	103600	30173482	1345	1345	1345	1345	0
588	20230822	103500	30173482	1345	1345	1345	1345	1
589	20230822	103400	30172137	1352	1352	1352	1352	0
590	20230822	103300	30172137	1352	1352	1352	1352	0
591	20230822	103200	30172137	1352	1352	1352	1352	0
592	20230822	103100	30172137	1352	1352	1352	1352	0
593	20230822	103000	30172137	1352	1352	1352	1352	0
594	20230822	102900	30172137	1352	1346	1352	1346	1771
595	20230822	102800	27778329	1345	1345	1345	1345	0
596	20230822	102700	27778329	1345	1345	1345	1345	0
597	20230822	102600	27778329	1345	1345	1345	1345	0
598	20230822	102500	27778329	1345	1345	1345	1345	0
599	20230822	102400	27778329	1345	1345	1345	1343	1015
600	20230822	102300	26414138	1346	1346	1346	1346	0
601	20230822	102200	26414138	1346	1346	1346	1346	0
602	20230822	102100	26414138	1346	1346	1346	1346	1
603	20230822	102000	26412792	1352	1352	1352	1352	0
604	20230822	101900	26412792	1352	1352	1352	1352	0
605	20230822	101800	26412792	1352	1352	1352	1352	0
606	20230822	101700	26412792	1352	1352	1352	1352	0
607	20230822	101600	26412792	1352	1348	1352	1348	725
608	20230822	101500	25433032	1348	1348	1348	1348	8
609	20230822	101400	25422248	1348	1348	1348	1348	1038
610	20230822	101300	24023024	1345	1345	1345	1345	0
611	20230822	101200	24023024	1345	1345	1345	1345	0
612	20230822	101100	24023024	1345	1345	1345	1345	0
613	20230822	101000	24023024	1345	1345	1345	1345	0
614	20230822	100900	24023024	1345	1345	1345	1345	460
615	20230822	100800	23404324	1346	1346	1346	1346	686
616	20230822	100700	22480968	1347	1349	1349	1347	202
617	20230822	100600	22208674	1352	1352	1352	1352	0
618	20230822	100500	22208674	1352	1352	1352	1352	0
619	20230822	100400	22208674	1352	1352	1352	1352	0
620	20230822	100300	22208674	1352	1352	1352	1352	0
621	20230822	100200	22208674	1352	1352	1352	1352	0
622	20230822	100100	22208674	1352	1352	1352	1352	0
623	20230822	100000	22208674	1352	1352	1352	1352	0
624	20230822	095900	22208674	1352	1352	1352	1352	0
625	20230822	095800	22208674	1352	1352	1352	1352	5
626	20230822	095700	22201914	1352	1352	1352	1352	0
627	20230822	095600	22201914	1352	1352	1352	1352	0
628	20230822	095500	22201914	1352	1352	1352	1352	0
629	20230822	095400	22201914	1352	1352	1352	1352	3
630	20230822	095300	22197858	1350	1350	1350	1350	0
631	20230822	095200	22197858	1350	1350	1350	1350	0
632	20230822	095100	22197858	1350	1350	1350	1350	50
633	20230822	095000	22130358	1352	1352	1352	1352	2
634	20230822	094900	22127654	1353	1353	1353	1353	0
635	20230822	094800	22127654	1353	1353	1353	1353	0
636	20230822	094700	22127654	1353	1353	1353	1353	0
637	20230822	094600	22127654	1353	1353	1353	1353	0
638	20230822	094500	22127654	1353	1353	1353	1353	0
639	20230822	094400	22127654	1353	1347	1353	1347	706
640	20230822	094300	21176036	1353	1353	1353	1353	17
641	20230822	094200	21153035	1353	1349	1353	1347	854
642	20230822	094100	20001397	1353	1353	1353	1353	7
643	20230822	094000	19991926	1353	1351	1353	1351	48
644	20230822	093900	19927076	1351	1351	1351	1351	0
645	20230822	093800	19927076	1351	1351	1351	1351	0
646	20230822	093700	19927076	1351	1351	1351	1351	0
647	20230822	093600	19927076	1351	1351	1351	1351	0
648	20230822	093500	19927076	1351	1351	1351	1351	1
649	20230822	093400	19925725	1353	1353	1353	1353	0
650	20230822	093300	19925725	1353	1352	1353	1352	2
651	20230822	093200	19923020	1352	1352	1353	1352	9
652	20230822	093100	19910851	1352	1348	1352	1348	90
653	20230822	093000	19789527	1348	1348	1348	1348	0
654	20230822	092900	19789527	1348	1348	1348	1348	0
655	20230822	092800	19789527	1348	1348	1348	1348	0
656	20230822	092700	19789527	1348	1348	1348	1348	0
657	20230822	092600	19789527	1348	1348	1348	1348	0
658	20230822	092500	19789527	1348	1348	1348	1348	0
659	20230822	092400	19789527	1348	1348	1348	1348	1
660	20230822	092300	19788179	1344	1346	1346	1344	864
661	20230822	092200	18626063	1345	1347	1347	1345	951
662	20230822	092100	17346217	1349	1349	1349	1349	17
663	20230822	092000	17323284	1349	1348	1349	1348	102
664	20230822	091900	17185786	1348	1348	1348	1348	620
665	20230822	091800	16350026	1347	1351	1351	1347	7090
666	20230822	091700	6779379	1352	1353	1353	1352	766
667	20230822	091600	5743730	1354	1354	1354	1354	0
668	20230822	091500	5743730	1354	1354	1354	1354	0
669	20230822	091400	5743730	1354	1354	1354	1354	6
670	20230822	091300	5735606	1355	1356	1356	1355	430
671	20230822	091200	5152955	1357	1357	1357	1357	0
672	20230822	091100	5152955	1357	1356	1357	1355	474
673	20230822	091000	4510638	1356	1356	1356	1356	56
674	20230822	090900	4434702	1358	1358	1358	1358	0
675	20230822	090800	4434702	1358	1358	1358	1358	0
676	20230822	090700	4434702	1358	1358	1358	1358	0
677	20230822	090600	4434702	1358	1358	1358	1358	0
678	20230822	090500	4434702	1358	1352	1358	1352	28
679	20230822	090400	4396840	1352	1353	1353	1352	987
680	20230822	090300	3062315	1360	1360	1360	1360	0
681	20230822	090200	3062315	1360	1355	1360	1355	502
682	20230822	090100	2382095	1360	1360	1360	1360	0
683	20230822	090000	2382095	1360	1355	1360	1355	1758