KissMeData/419700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	205300	94624838	1750	1750	1750	1750	263
3	20230822	205200	94624838	1750	1750	1750	1750	0
4	20230822	205100	94624838	1750	1750	1750	1750	0
5	20230822	205000	94624838	1750	1750	1750	1750	0
6	20230822	204900	94624838	1750	1750	1750	1750	0
7	20230822	204800	94624838	1750	1750	1750	1750	0
8	20230822	204700	94624838	1750	1750	1750	1750	0
9	20230822	204600	94624838	1750	1750	1750	1750	0
10	20230822	204500	94624838	1750	1750	1750	1750	0
11	20230822	204400	94624838	1750	1750	1750	1750	0
12	20230822	204300	94624838	1750	1750	1750	1750	0
13	20230822	204200	94624838	1750	1750	1750	1750	0
14	20230822	204100	94624838	1750	1750	1750	1750	0
15	20230822	204000	94624838	1750	1750	1750	1750	0
16	20230822	203900	94624838	1750	1750	1750	1750	0
17	20230822	203800	94624838	1750	1750	1750	1750	0
18	20230822	203700	94624838	1750	1750	1750	1750	0
19	20230822	203600	94624838	1750	1750	1750	1750	0
20	20230822	203500	94624838	1750	1750	1750	1750	0
21	20230822	203400	94624838	1750	1750	1750	1750	0
22	20230822	203300	94624838	1750	1750	1750	1750	0
23	20230822	203200	94624838	1750	1750	1750	1750	0
24	20230822	203100	94624838	1750	1750	1750	1750	0
25	20230822	203000	94624838	1750	1750	1750	1750	0
26	20230822	202900	94624838	1750	1750	1750	1750	0
27	20230822	202800	94624838	1750	1750	1750	1750	0
28	20230822	202700	94624838	1750	1750	1750	1750	0
29	20230822	202600	94624838	1750	1750	1750	1750	0
30	20230822	202500	94624838	1750	1750	1750	1750	0
31	20230822	202400	94624838	1750	1750	1750	1750	0
32	20230822	202300	94624838	1750	1750	1750	1750	263
33	20230822	202200	94624838	1750	1750	1750	1750	0
34	20230822	202100	94624838	1750	1750	1750	1750	0
35	20230822	202000	94624838	1750	1750	1750	1750	0
36	20230822	201900	94624838	1750	1750	1750	1750	0
37	20230822	201800	94624838	1750	1750	1750	1750	0
38	20230822	201700	94624838	1750	1750	1750	1750	0
39	20230822	201600	94624838	1750	1750	1750	1750	0
40	20230822	201500	94624838	1750	1750	1750	1750	0
41	20230822	201400	94624838	1750	1750	1750	1750	0
42	20230822	201300	94624838	1750	1750	1750	1750	0
43	20230822	201200	94624838	1750	1750	1750	1750	0
44	20230822	201100	94624838	1750	1750	1750	1750	0
45	20230822	201000	94624838	1750	1750	1750	1750	0
46	20230822	200900	94624838	1750	1750	1750	1750	0
47	20230822	200800	94624838	1750	1750	1750	1750	0
48	20230822	200700	94624838	1750	1750	1750	1750	0
49	20230822	200600	94624838	1750	1750	1750	1750	0
50	20230822	200500	94624838	1750	1750	1750	1750	0
51	20230822	200400	94624838	1750	1750	1750	1750	0
52	20230822	200300	94624838	1750	1750	1750	1750	0
53	20230822	200200	94624838	1750	1750	1750	1750	0
54	20230822	200100	94624838	1750	1750	1750	1750	0
55	20230822	200000	94624838	1750	1750	1750	1750	0
56	20230822	195900	94624838	1750	1750	1750	1750	0
57	20230822	195800	94624838	1750	1750	1750	1750	0
58	20230822	195700	94624838	1750	1750	1750	1750	0
59	20230822	195600	94624838	1750	1750	1750	1750	0
60	20230822	195500	94624838	1750	1750	1750	1750	0
61	20230822	195400	94624838	1750	1750	1750	1750	0
62	20230822	195300	94624838	1750	1750	1750	1750	263
63	20230822	195200	94624838	1750	1750	1750	1750	0
64	20230822	195100	94624838	1750	1750	1750	1750	0
65	20230822	195000	94624838	1750	1750	1750	1750	0
66	20230822	194900	94624838	1750	1750	1750	1750	0
67	20230822	194800	94624838	1750	1750	1750	1750	0
68	20230822	194700	94624838	1750	1750	1750	1750	0
69	20230822	194600	94624838	1750	1750	1750	1750	0
70	20230822	194500	94624838	1750	1750	1750	1750	0
71	20230822	194400	94624838	1750	1750	1750	1750	0
72	20230822	194300	94624838	1750	1750	1750	1750	0
73	20230822	194200	94624838	1750	1750	1750	1750	0
74	20230822	194100	94624838	1750	1750	1750	1750	0
75	20230822	194000	94624838	1750	1750	1750	1750	0
76	20230822	193900	94624838	1750	1750	1750	1750	0
77	20230822	193800	94624838	1750	1750	1750	1750	0
78	20230822	193700	94624838	1750	1750	1750	1750	0
79	20230822	193600	94624838	1750	1750	1750	1750	0
80	20230822	193500	94624838	1750	1750	1750	1750	0
81	20230822	193400	94624838	1750	1750	1750	1750	0
82	20230822	193300	94624838	1750	1750	1750	1750	0
83	20230822	193200	94624838	1750	1750	1750	1750	0
84	20230822	193100	94624838	1750	1750	1750	1750	0
85	20230822	193000	94624838	1750	1750	1750	1750	0
86	20230822	192900	94624838	1750	1750	1750	1750	0
87	20230822	192800	94624838	1750	1750	1750	1750	0
88	20230822	192700	94624838	1750	1750	1750	1750	0
89	20230822	192600	94624838	1750	1750	1750	1750	0
90	20230822	192500	94624838	1750	1750	1750	1750	0
91	20230822	192400	94624838	1750	1750	1750	1750	0
92	20230822	192300	94624838	1750	1750	1750	1750	263
93	20230822	192200	94624838	1750	1750	1750	1750	0
94	20230822	192100	94624838	1750	1750	1750	1750	0
95	20230822	192000	94624838	1750	1750	1750	1750	0
96	20230822	191900	94624838	1750	1750	1750	1750	0
97	20230822	191800	94624838	1750	1750	1750	1750	0
98	20230822	191700	94624838	1750	1750	1750	1750	0
99	20230822	191600	94624838	1750	1750	1750	1750	0
100	20230822	191500	94624838	1750	1750	1750	1750	0
101	20230822	191400	94624838	1750	1750	1750	1750	0
102	20230822	191300	94624838	1750	1750	1750	1750	0
103	20230822	191200	94624838	1750	1750	1750	1750	0
104	20230822	191100	94624838	1750	1750	1750	1750	0
105	20230822	191000	94624838	1750	1750	1750	1750	0
106	20230822	190900	94624838	1750	1750	1750	1750	0
107	20230822	190800	94624838	1750	1750	1750	1750	0
108	20230822	190700	94624838	1750	1750	1750	1750	0
109	20230822	190600	94624838	1750	1750	1750	1750	0
110	20230822	190500	94624838	1750	1750	1750	1750	0
111	20230822	190400	94624838	1750	1750	1750	1750	0
112	20230822	190300	94624838	1750	1750	1750	1750	0
113	20230822	190200	94624838	1750	1750	1750	1750	0
114	20230822	190100	94624838	1750	1750	1750	1750	0
115	20230822	190000	94624838	1750	1750	1750	1750	0
116	20230822	185900	94624838	1750	1750	1750	1750	0
117	20230822	185800	94624838	1750	1750	1750	1750	0
118	20230822	185700	94624838	1750	1750	1750	1750	0
119	20230822	185600	94624838	1750	1750	1750	1750	0
120	20230822	185500	94624838	1750	1750	1750	1750	0
121	20230822	185400	94624838	1750	1750	1750	1750	0
122	20230822	185300	94624838	1750	1750	1750	1750	263
123	20230822	185200	94624838	1750	1750	1750	1750	0
124	20230822	185100	94624838	1750	1750	1750	1750	0
125	20230822	185000	94624838	1750	1750	1750	1750	0
126	20230822	184900	94624838	1750	1750	1750	1750	0
127	20230822	184800	94624838	1750	1750	1750	1750	0
128	20230822	184700	94624838	1750	1750	1750	1750	0
129	20230822	184600	94624838	1750	1750	1750	1750	0
130	20230822	184500	94624838	1750	1750	1750	1750	0
131	20230822	184400	94624838	1750	1750	1750	1750	0
132	20230822	184300	94624838	1750	1750	1750	1750	0
133	20230822	184200	94624838	1750	1750	1750	1750	0
134	20230822	184100	94624838	1750	1750	1750	1750	0
135	20230822	184000	94624838	1750	1750	1750	1750	0
136	20230822	183900	94624838	1750	1750	1750	1750	0
137	20230822	183800	94624838	1750	1750	1750	1750	0
138	20230822	183700	94624838	1750	1750	1750	1750	0
139	20230822	183600	94624838	1750	1750	1750	1750	0
140	20230822	183500	94624838	1750	1750	1750	1750	0
141	20230822	183400	94624838	1750	1750	1750	1750	0
142	20230822	183300	94624838	1750	1750	1750	1750	0
143	20230822	183200	94624838	1750	1750	1750	1750	0
144	20230822	183100	94624838	1750	1750	1750	1750	0
145	20230822	183000	94624838	1750	1750	1750	1750	0
146	20230822	182900	94624838	1750	1750	1750	1750	0
147	20230822	182800	94624838	1750	1750	1750	1750	0
148	20230822	182700	94624838	1750	1750	1750	1750	0
149	20230822	182600	94624838	1750	1750	1750	1750	0
150	20230822	182500	94624838	1750	1750	1750	1750	0
151	20230822	182400	94624838	1750	1750	1750	1750	0
152	20230822	182300	94624838	1750	1750	1750	1750	263
153	20230822	182200	94624838	1750	1750	1750	1750	0
154	20230822	182100	94624838	1750	1750	1750	1750	0
155	20230822	182000	94624838	1750	1750	1750	1750	0
156	20230822	181900	94624838	1750	1750	1750	1750	0
157	20230822	181800	94624838	1750	1750	1750	1750	0
158	20230822	181700	94624838	1750	1750	1750	1750	0
159	20230822	181600	94624838	1750	1750	1750	1750	0
160	20230822	181500	94624838	1750	1750	1750	1750	0
161	20230822	181400	94624838	1750	1750	1750	1750	0
162	20230822	181300	94624838	1750	1750	1750	1750	0
163	20230822	181200	94624838	1750	1750	1750	1750	0
164	20230822	181100	94624838	1750	1750	1750	1750	0
165	20230822	181000	94624838	1750	1750	1750	1750	0
166	20230822	180900	94624838	1750	1750	1750	1750	0
167	20230822	180800	94624838	1750	1750	1750	1750	0
168	20230822	180700	94624838	1750	1750	1750	1750	0
169	20230822	180600	94624838	1750	1750	1750	1750	0
170	20230822	180500	94624838	1750	1750	1750	1750	0
171	20230822	180400	94624838	1750	1750	1750	1750	0
172	20230822	180300	94624838	1750	1750	1750	1750	0
173	20230822	180200	94624838	1750	1750	1750	1750	0
174	20230822	180100	94624838	1750	1750	1750	1750	0
175	20230822	180000	94624838	1750	1750	1750	1750	0
176	20230822	175900	94624838	1750	1750	1750	1750	0
177	20230822	175800	94624838	1750	1750	1750	1750	0
178	20230822	175700	94624838	1750	1750	1750	1750	0
179	20230822	175600	94624838	1750	1750	1750	1750	0
180	20230822	175500	94624838	1750	1750	1750	1750	0
181	20230822	175400	94624838	1750	1750	1750	1750	0
182	20230822	175300	94624838	1750	1750	1750	1750	263
183	20230822	175200	94624838	1750	1750	1750	1750	0
184	20230822	175100	94624838	1750	1750	1750	1750	0
185	20230822	175000	94624838	1750	1750	1750	1750	0
186	20230822	174900	94624838	1750	1750	1750	1750	0
187	20230822	174800	94624838	1750	1750	1750	1750	0
188	20230822	174700	94624838	1750	1750	1750	1750	0
189	20230822	174600	94624838	1750	1750	1750	1750	0
190	20230822	174500	94624838	1750	1750	1750	1750	0
191	20230822	174400	94624838	1750	1750	1750	1750	0
192	20230822	174300	94624838	1750	1750	1750	1750	0
193	20230822	174200	94624838	1750	1750	1750	1750	0
194	20230822	174100	94624838	1750	1750	1750	1750	0
195	20230822	174000	94624838	1750	1750	1750	1750	0
196	20230822	173900	94624838	1750	1750	1750	1750	0
197	20230822	173800	94624838	1750	1750	1750	1750	0
198	20230822	173700	94624838	1750	1750	1750	1750	0
199	20230822	173600	94624838	1750	1750	1750	1750	0
200	20230822	173500	94624838	1750	1750	1750	1750	0
201	20230822	173400	94624838	1750	1750	1750	1750	0
202	20230822	173300	94624838	1750	1750	1750	1750	0
203	20230822	173200	94624838	1750	1750	1750	1750	0
204	20230822	173100	94624838	1750	1750	1750	1750	0
205	20230822	173000	94624838	1750	1750	1750	1750	0
206	20230822	172900	94624838	1750	1750	1750	1750	0
207	20230822	172800	94624838	1750	1750	1750	1750	0
208	20230822	172700	94624838	1750	1750	1750	1750	0
209	20230822	172600	94624838	1750	1750	1750	1750	0
210	20230822	172500	94624838	1750	1750	1750	1750	0
211	20230822	172400	94624838	1750	1750	1750	1750	0
212	20230822	172300	94624838	1750	1750	1750	1750	263
213	20230822	172200	94624838	1750	1750	1750	1750	0
214	20230822	172100	94624838	1750	1750	1750	1750	0
215	20230822	172000	94624838	1750	1750	1750	1750	0
216	20230822	171900	94624838	1750	1750	1750	1750	0
217	20230822	171800	94624838	1750	1750	1750	1750	0
218	20230822	171700	94624838	1750	1750	1750	1750	0
219	20230822	171600	94624838	1750	1750	1750	1750	0
220	20230822	171500	94624838	1750	1750	1750	1750	0
221	20230822	171400	94624838	1750	1750	1750	1750	0
222	20230822	171300	94624838	1750	1750	1750	1750	0
223	20230822	171200	94624838	1750	1750	1750	1750	0
224	20230822	171100	94624838	1750	1750	1750	1750	0
225	20230822	171000	94624838	1750	1750	1750	1750	0
226	20230822	170900	94624838	1750	1750	1750	1750	0
227	20230822	170800	94624838	1750	1750	1750	1750	0
228	20230822	170700	94624838	1750	1750	1750	1750	0
229	20230822	170600	94624838	1750	1750	1750	1750	0
230	20230822	170500	94624838	1750	1750	1750	1750	0
231	20230822	170400	94624838	1750	1750	1750	1750	0
232	20230822	170300	94624838	1750	1750	1750	1750	0
233	20230822	170200	94624838	1750	1750	1750	1750	0
234	20230822	170100	94624838	1750	1750	1750	1750	0
235	20230822	170000	94624838	1750	1750	1750	1750	0
236	20230822	165900	94624838	1750	1750	1750	1750	0
237	20230822	165800	94624838	1750	1750	1750	1750	0
238	20230822	165700	94624838	1750	1750	1750	1750	0
239	20230822	165600	94624838	1750	1750	1750	1750	0
240	20230822	165500	94624838	1750	1750	1750	1750	0
241	20230822	165400	94624838	1750	1750	1750	1750	0
242	20230822	165300	94624838	1750	1750	1750	1750	263
243	20230822	165200	94624838	1750	1750	1750	1750	0
244	20230822	165100	94624838	1750	1750	1750	1750	0
245	20230822	165000	94624838	1750	1750	1750	1750	0
246	20230822	164900	94624838	1750	1750	1750	1750	0
247	20230822	164800	94624838	1750	1750	1750	1750	0
248	20230822	164700	94624838	1750	1750	1750	1750	0
249	20230822	164600	94624838	1750	1750	1750	1750	0
250	20230822	164500	94624838	1750	1750	1750	1750	0
251	20230822	164400	94624838	1750	1750	1750	1750	0
252	20230822	164300	94624838	1750	1750	1750	1750	0
253	20230822	164200	94624838	1750	1750	1750	1750	0
254	20230822	164100	94624838	1750	1750	1750	1750	0
255	20230822	164000	94624838	1750	1750	1750	1750	0
256	20230822	163900	94624838	1750	1750	1750	1750	0
257	20230822	163800	94624838	1750	1750	1750	1750	0
258	20230822	163700	94624838	1750	1750	1750	1750	0
259	20230822	163600	94624838	1750	1750	1750	1750	0
260	20230822	163500	94624838	1750	1750	1750	1750	0
261	20230822	163400	94624838	1750	1750	1750	1750	0
262	20230822	163300	94624838	1750	1750	1750	1750	0
263	20230822	163200	94624838	1750	1750	1750	1750	0
264	20230822	163100	94624838	1750	1750	1750	1750	0
265	20230822	163000	94624838	1750	1750	1750	1750	0
266	20230822	162900	94624838	1750	1750	1750	1750	0
267	20230822	162800	94624838	1750	1750	1750	1750	0
268	20230822	162700	94624838	1750	1750	1750	1750	0
269	20230822	162600	94624838	1750	1750	1750	1750	0
270	20230822	162500	94624838	1750	1750	1750	1750	0
271	20230822	162400	94624838	1750	1750	1750	1750	0
272	20230822	162300	94624838	1750	1750	1750	1750	263
273	20230822	162200	94624838	1750	1750	1750	1750	0
274	20230822	162100	94624838	1750	1750	1750	1750	0
275	20230822	162000	94624838	1750	1750	1750	1750	0
276	20230822	161900	94624838	1750	1750	1750	1750	0
277	20230822	161800	94624838	1750	1750	1750	1750	0
278	20230822	161700	94624838	1750	1750	1750	1750	0
279	20230822	161600	94624838	1750	1750	1750	1750	0
280	20230822	161500	94624838	1750	1750	1750	1750	0
281	20230822	161400	94624838	1750	1750	1750	1750	0
282	20230822	161300	94624838	1750	1750	1750	1750	0
283	20230822	161200	94624838	1750	1750	1750	1750	0
284	20230822	161100	94624838	1750	1750	1750	1750	0
285	20230822	161000	94624838	1750	1750	1750	1750	0
286	20230822	160900	94624838	1750	1750	1750	1750	0
287	20230822	160800	94624838	1750	1750	1750	1750	0
288	20230822	160700	94624838	1750	1750	1750	1750	0
289	20230822	160600	94624838	1750	1750	1750	1750	0
290	20230822	160500	94624838	1750	1750	1750	1750	0
291	20230822	160400	94624838	1750	1750	1750	1750	0
292	20230822	160300	94624838	1750	1750	1750	1750	0
293	20230822	160200	94624838	1750	1750	1750	1750	0
294	20230822	160100	94624838	1750	1750	1750	1750	0
295	20230822	160000	94624838	1750	1750	1750	1750	0
296	20230822	155900	94624838	1750	1750	1750	1750	0
297	20230822	155800	94624838	1750	1750	1750	1750	0
298	20230822	155700	94624838	1750	1750	1750	1750	0
299	20230822	155600	94624838	1750	1750	1750	1750	0
300	20230822	155500	94624838	1750	1750	1750	1750	0
301	20230822	155400	94624838	1750	1750	1750	1750	0
302	20230822	155300	94624838	1750	1750	1750	1750	263
303	20230822	155200	94624838	1750	1750	1750	1750	0
304	20230822	155100	94624838	1750	1750	1750	1750	0
305	20230822	155000	94624838	1750	1750	1750	1750	0
306	20230822	154900	94624838	1750	1750	1750	1750	0
307	20230822	154800	94624838	1750	1750	1750	1750	0
308	20230822	154700	94624838	1750	1750	1750	1750	0
309	20230822	154600	94624838	1750	1750	1750	1750	0
310	20230822	154500	94624838	1750	1750	1750	1750	0
311	20230822	154400	94624838	1750	1750	1750	1750	0
312	20230822	154300	94624838	1750	1750	1750	1750	0
313	20230822	154200	94624838	1750	1750	1750	1750	0
314	20230822	154100	94624838	1750	1750	1750	1750	0
315	20230822	154000	94624838	1750	1750	1750	1750	0
316	20230822	153900	94624838	1750	1750	1750	1750	0
317	20230822	153800	94624838	1750	1750	1750	1750	0
318	20230822	153700	94624838	1750	1750	1750	1750	0
319	20230822	153600	94624838	1750	1750	1750	1750	0
320	20230822	153500	94624838	1750	1750	1750	1750	0
321	20230822	153400	94624838	1750	1750	1750	1750	0
322	20230822	153300	94624838	1750	1750	1750	1750	0
323	20230822	153200	94624838	1750	1750	1750	1750	0
324	20230822	153100	94624838	1750	1750	1750	1750	0
325	20230822	153000	94624838	1750	1750	1750	1750	263
326	20230822	152900	94164588	1798	1798	1798	1798	0
327	20230822	152800	94164588	1798	1798	1798	1798	0
328	20230822	152700	94164588	1798	1798	1798	1798	0
329	20230822	152600	94164588	1798	1798	1798	1798	0
330	20230822	152500	94164588	1798	1798	1798	1798	0
331	20230822	152400	94164588	1798	1798	1798	1798	0
332	20230822	152300	94164588	1798	1798	1798	1798	0
333	20230822	152200	94164588	1798	1798	1798	1798	0
334	20230822	152100	94164588	1798	1798	1798	1798	0
335	20230822	152000	94164588	1798	1798	1798	1798	0
336	20230822	151900	94164588	1798	1798	1798	1798	0
337	20230822	151800	94164588	1798	1798	1798	1798	0
338	20230822	151700	94164588	1798	1798	1798	1798	0
339	20230822	151600	94164588	1798	1798	1798	1798	0
340	20230822	151500	94164588	1798	1798	1798	1798	0
341	20230822	151400	94164588	1798	1798	1798	1798	0
342	20230822	151300	94164588	1798	1798	1798	1798	0
343	20230822	151200	94164588	1798	1798	1798	1798	0
344	20230822	151100	94164588	1798	1798	1798	1798	0
345	20230822	151000	94164588	1798	1798	1798	1798	1
346	20230822	150900	94162790	1798	1798	1798	1798	19
347	20230822	150800	94128628	1798	1798	1798	1798	25
348	20230822	150700	94083678	1799	1799	1799	1799	0
349	20230822	150600	94083678	1799	1799	1799	1799	0
350	20230822	150500	94083678	1799	1799	1799	1799	2
351	20230822	150400	94080080	1735	1740	1740	1735	227
352	20230822	150300	93686130	1799	1799	1799	1799	0
353	20230822	150200	93686130	1799	1799	1799	1799	0
354	20230822	150100	93686130	1799	1799	1799	1799	0
355	20230822	150000	93686130	1799	1799	1799	1799	0
356	20230822	145900	93686130	1799	1799	1799	1799	0
357	20230822	145800	93686130	1799	1799	1799	1799	0
358	20230822	145700	93686130	1799	1799	1799	1799	0
359	20230822	145600	93686130	1799	1799	1799	1799	0
360	20230822	145500	93686130	1799	1799	1799	1799	0
361	20230822	145400	93686130	1799	1799	1799	1799	0
362	20230822	145300	93686130	1799	1799	1799	1799	0
363	20230822	145200	93686130	1799	1799	1799	1799	0
364	20230822	145100	93686130	1799	1799	1799	1799	1
365	20230822	145000	93684331	1745	1751	1751	1745	1541
366	20230822	144900	90990021	1760	1762	1762	1760	373
367	20230822	144800	90333298	1763	1763	1763	1763	10
368	20230822	144700	90315668	1763	1770	1770	1763	50
369	20230822	144600	90227448	1770	1770	1770	1770	11
370	20230822	144500	90207978	1814	1814	1814	1814	0
371	20230822	144400	90207978	1814	1814	1814	1814	0
372	20230822	144300	90207978	1814	1814	1814	1814	0
373	20230822	144200	90207978	1814	1814	1814	1814	0
374	20230822	144100	90207978	1814	1814	1814	1814	0
375	20230822	144000	90207978	1814	1814	1814	1814	0
376	20230822	143900	90207978	1814	1814	1814	1814	0
377	20230822	143800	90207978	1814	1814	1814	1814	30
378	20230822	143700	90153558	1814	1814	1814	1814	0
379	20230822	143600	90153558	1814	1814	1814	1814	0
380	20230822	143500	90153558	1814	1814	1814	1814	0
381	20230822	143400	90153558	1814	1814	1814	1814	100
382	20230822	143300	89972158	1818	1818	1818	1818	0
383	20230822	143200	89972158	1818	1818	1818	1818	0
384	20230822	143100	89972158	1818	1818	1818	1818	0
385	20230822	143000	89972158	1818	1818	1818	1818	0
386	20230822	142900	89972158	1818	1818	1818	1818	0
387	20230822	142800	89972158	1818	1818	1818	1818	0
388	20230822	142700	89972158	1818	1818	1818	1818	0
389	20230822	142600	89972158	1818	1818	1818	1818	0
390	20230822	142500	89972158	1818	1818	1818	1818	0
391	20230822	142400	89972158	1818	1818	1818	1818	0
392	20230822	142300	89972158	1818	1818	1818	1818	0
393	20230822	142200	89972158	1818	1818	1818	1818	45
394	20230822	142100	89890348	1770	1770	1770	1770	0
395	20230822	142000	89890348	1770	1770	1770	1770	0
396	20230822	141900	89890348	1770	1780	1780	1770	190
397	20230822	141800	89553568	1780	1780	1780	1780	0
398	20230822	141700	89553568	1780	1780	1780	1780	0
399	20230822	141600	89553568	1780	1780	1780	1780	0
400	20230822	141500	89553568	1780	1780	1780	1780	0
401	20230822	141400	89553568	1780	1780	1780	1780	0
402	20230822	141300	89553568	1780	1780	1780	1780	0
403	20230822	141200	89553568	1780	1780	1780	1780	100
404	20230822	141100	89375568	1820	1820	1820	1820	0
405	20230822	141000	89375568	1820	1820	1820	1820	0
406	20230822	140900	89375568	1820	1820	1820	1820	0
407	20230822	140800	89375568	1820	1820	1820	1820	0
408	20230822	140700	89375568	1820	1820	1820	1820	0
409	20230822	140600	89375568	1820	1820	1820	1820	0
410	20230822	140500	89375568	1820	1820	1820	1820	0
411	20230822	140400	89375568	1820	1820	1820	1820	10
412	20230822	140300	89357368	1776	1776	1776	1776	0
413	20230822	140200	89357368	1776	1776	1776	1776	0
414	20230822	140100	89357368	1776	1776	1776	1776	0
415	20230822	140000	89357368	1776	1776	1776	1776	330
416	20230822	135900	88771288	1776	1776	1776	1776	0
417	20230822	135800	88771288	1776	1777	1777	1776	686
418	20230822	135700	87552566	1777	1777	1777	1777	1000
419	20230822	135600	85775566	1841	1841	1841	1841	0
420	20230822	135500	85775566	1841	1841	1841	1841	0
421	20230822	135400	85775566	1841	1841	1841	1841	0
422	20230822	135300	85775566	1841	1841	1841	1841	0
423	20230822	135200	85775566	1841	1841	1841	1841	0
424	20230822	135100	85775566	1841	1841	1841	1841	0
425	20230822	135000	85775566	1841	1841	1841	1841	0
426	20230822	134900	85775566	1841	1841	1841	1841	0
427	20230822	134800	85775566	1841	1841	1841	1841	1
428	20230822	134700	85773725	1830	1830	1830	1830	0
429	20230822	134600	85773725	1830	1830	1830	1830	0
430	20230822	134500	85773725	1830	1830	1830	1830	0
431	20230822	134400	85773725	1830	1830	1830	1830	0
432	20230822	134300	85773725	1830	1830	1830	1830	1
433	20230822	134200	85771895	1799	1799	1799	1799	100
434	20230822	134100	85591995	1795	1795	1795	1795	0
435	20230822	134000	85591995	1795	1794	1795	1794	335
436	20230822	133900	84990915	1794	1794	1794	1794	0
437	20230822	133800	84990915	1794	1794	1794	1794	0
438	20230822	133700	84990915	1794	1794	1794	1794	0
439	20230822	133600	84990915	1794	1794	1794	1794	50
440	20230822	133500	84901215	1794	1794	1794	1794	0
441	20230822	133400	84901215	1794	1794	1794	1794	0
442	20230822	133300	84901215	1794	1794	1794	1794	0
443	20230822	133200	84901215	1794	1794	1794	1794	0
444	20230822	133100	84901215	1794	1794	1794	1794	0
445	20230822	133000	84901215	1794	1794	1794	1794	0
446	20230822	132900	84901215	1794	1794	1794	1794	0
447	20230822	132800	84901215	1794	1794	1794	1794	0
448	20230822	132700	84901215	1794	1794	1794	1794	0
449	20230822	132600	84901215	1794	1794	1794	1794	0
450	20230822	132500	84901215	1794	1794	1794	1794	10
451	20230822	132400	84883275	1794	1794	1794	1794	0
452	20230822	132300	84883275	1794	1794	1794	1794	0
453	20230822	132200	84883275	1794	1794	1794	1794	0
454	20230822	132100	84883275	1794	1794	1794	1794	10
455	20230822	132000	84865335	1794	1794	1794	1794	5
456	20230822	131900	84856365	1794	1794	1794	1794	20
457	20230822	131800	84820485	1794	1794	1794	1794	10
458	20230822	131700	84802545	1794	1794	1794	1794	0
459	20230822	131600	84802545	1794	1794	1794	1794	24
460	20230822	131500	84759489	1795	1795	1795	1795	0
461	20230822	131400	84759489	1795	1795	1795	1795	0
462	20230822	131300	84759489	1795	1795	1795	1795	10
463	20230822	131200	84741539	1799	1799	1799	1799	0
464	20230822	131100	84741539	1799	1799	1799	1799	0
465	20230822	131000	84741539	1799	1799	1799	1799	0
466	20230822	130900	84741539	1799	1799	1799	1799	0
467	20230822	130800	84741539	1799	1799	1799	1799	0
468	20230822	130700	84741539	1799	1799	1799	1799	0
469	20230822	130600	84741539	1799	1790	1799	1790	109
470	20230822	130500	84546384	1761	1761	1761	1761	0
471	20230822	130400	84546384	1761	1761	1761	1761	0
472	20230822	130300	84546384	1761	1761	1761	1761	0
473	20230822	130200	84546384	1761	1790	1790	1761	159
474	20230822	130100	84266022	1800	1800	1800	1800	0
475	20230822	130000	84266022	1800	1800	1800	1800	0
476	20230822	125900	84266022	1800	1800	1800	1800	0
477	20230822	125800	84266022	1800	1800	1800	1800	10
478	20230822	125700	84248022	1800	1800	1800	1800	20
479	20230822	125600	84212022	1790	1800	1800	1790	16
480	20230822	125500	84183342	1834	1800	1834	1800	12
481	20230822	125400	84161708	1840	1840	1840	1840	0
482	20230822	125300	84161708	1840	1840	1840	1840	0
483	20230822	125200	84161708	1840	1840	1840	1840	0
484	20230822	125100	84161708	1840	1840	1840	1840	0
485	20230822	125000	84161708	1840	1840	1840	1840	0
486	20230822	124900	84161708	1840	1840	1840	1840	3000
487	20230822	124800	78641708	1844	1765	1844	1763	42
488	20230822	124700	78567529	1765	1765	1765	1765	2400
489	20230822	124600	74331529	1847	1847	1847	1847	0
490	20230822	124500	74331529	1847	1847	1847	1847	3
491	20230822	124400	74325988	1765	1766	1766	1765	508
492	20230822	124300	73428909	1848	1848	1848	1848	0
493	20230822	124200	73428909	1848	1848	1848	1848	0
494	20230822	124100	73428909	1848	1848	1848	1848	0
495	20230822	124000	73428909	1848	1848	1848	1848	0
496	20230822	123900	73428909	1848	1848	1848	1848	1
497	20230822	123800	73427061	1765	1765	1765	1765	0
498	20230822	123700	73427061	1765	1765	1765	1765	0
499	20230822	123600	73427061	1765	1765	1765	1765	0
500	20230822	123500	73427061	1765	1765	1765	1765	0
501	20230822	123400	73427061	1765	1800	1800	1765	1800
502	20230822	123300	70246487	1859	1859	1859	1859	0
503	20230822	123200	70246487	1859	1859	1859	1859	0
504	20230822	123100	70246487	1859	1859	1859	1859	0
505	20230822	123000	70246487	1859	1859	1859	1859	0
506	20230822	122900	70246487	1859	1859	1859	1859	0
507	20230822	122800	70246487	1859	1859	1859	1859	0
508	20230822	122700	70246487	1859	1859	1859	1859	0
509	20230822	122600	70246487	1859	1859	1859	1859	0
510	20230822	122500	70246487	1859	1859	1859	1859	0
511	20230822	122400	70246487	1859	1859	1859	1859	0
512	20230822	122300	70246487	1859	1859	1859	1859	0
513	20230822	122200	70246487	1859	1859	1859	1859	0
514	20230822	122100	70246487	1859	1859	1859	1859	0
515	20230822	122000	70246487	1859	1859	1859	1859	0
516	20230822	121900	70246487	1859	1859	1859	1859	0
517	20230822	121800	70246487	1859	1859	1859	1859	0
518	20230822	121700	70246487	1859	1859	1859	1859	0
519	20230822	121600	70246487	1859	1859	1859	1859	0
520	20230822	121500	70246487	1859	1859	1859	1859	0
521	20230822	121400	70246487	1859	1859	1859	1859	0
522	20230822	121300	70246487	1859	1859	1859	1859	0
523	20230822	121200	70246487	1859	1859	1859	1859	0
524	20230822	121100	70246487	1859	1859	1859	1859	0
525	20230822	121000	70246487	1859	1859	1859	1859	0
526	20230822	120900	70246487	1859	1859	1859	1859	0
527	20230822	120800	70246487	1859	1859	1859	1859	0
528	20230822	120700	70246487	1859	1859	1859	1859	0
529	20230822	120600	70246487	1859	1859	1859	1859	0
530	20230822	120500	70246487	1859	1859	1859	1859	23
531	20230822	120400	70203730	1860	1860	1860	1860	10
532	20230822	120300	70185130	1860	1860	1860	1860	0
533	20230822	120200	70185130	1860	1860	1860	1860	0
534	20230822	120100	70185130	1860	1860	1860	1860	0
535	20230822	120000	70185130	1860	1860	1860	1860	0
536	20230822	115900	70185130	1860	1860	1860	1860	0
537	20230822	115800	70185130	1860	1860	1860	1860	0
538	20230822	115700	70185130	1860	1860	1860	1860	0
539	20230822	115600	70185130	1860	1860	1860	1860	0
540	20230822	115500	70185130	1860	1860	1860	1860	0
541	20230822	115400	70185130	1860	1860	1860	1860	0
542	20230822	115300	70185130	1860	1860	1860	1860	0
543	20230822	115200	70185130	1860	1860	1860	1860	0
544	20230822	115100	70185130	1860	1860	1860	1860	0
545	20230822	115000	70185130	1860	1860	1860	1860	0
546	20230822	114900	70185130	1860	1860	1860	1860	0
547	20230822	114800	70185130	1860	1860	1860	1860	0
548	20230822	114700	70185130	1860	1860	1860	1860	0
549	20230822	114600	70185130	1860	1860	1860	1860	0
550	20230822	114500	70185130	1860	1860	1860	1860	1
551	20230822	114400	70183270	1765	1765	1765	1765	0
552	20230822	114300	70183270	1765	1765	1765	1765	0
553	20230822	114200	70183270	1765	1765	1765	1765	0
554	20230822	114100	70183270	1765	1765	1765	1765	0
555	20230822	114000	70183270	1765	1765	1765	1765	0
556	20230822	113900	70183270	1765	1800	1800	1765	1019
557	20230822	113800	68384700	1879	1879	1879	1879	0
558	20230822	113700	68384700	1879	1879	1879	1879	0
559	20230822	113600	68384700	1879	1879	1879	1879	0
560	20230822	113500	68384700	1879	1879	1879	1879	0
561	20230822	113400	68384700	1879	1879	1879	1879	0
562	20230822	113300	68384700	1879	1879	1879	1879	0
563	20230822	113200	68384700	1879	1879	1879	1879	1
564	20230822	113100	68382821	1821	1821	1821	1821	1002
565	20230822	113000	66558179	1879	1879	1879	1879	0
566	20230822	112900	66558179	1879	1879	1879	1879	0
567	20230822	112800	66558179	1879	1879	1879	1879	1
568	20230822	112700	66556300	1761	1761	1761	1761	0
569	20230822	112600	66556300	1761	1761	1761	1761	0
570	20230822	112500	66556300	1761	1879	1879	1761	201
571	20230822	112400	66199354	1820	1820	1820	1820	1000
572	20230822	112300	64379354	1879	1879	1879	1879	0
573	20230822	112200	64379354	1879	1879	1879	1879	0
574	20230822	112100	64379354	1879	1879	1879	1879	0
575	20230822	112000	64379354	1879	1879	1879	1879	1
576	20230822	111900	64377475	1820	1820	1820	1820	0
577	20230822	111800	64377475	1820	1820	1820	1820	0
578	20230822	111700	64377475	1820	1820	1820	1820	0
579	20230822	111600	64377475	1820	1820	1820	1820	0
580	20230822	111500	64377475	1820	1822	1822	1820	103
581	20230822	111400	64190013	1879	1879	1879	1879	0
582	20230822	111300	64190013	1879	1879	1879	1879	0
583	20230822	111200	64190013	1879	1879	1879	1879	0
584	20230822	111100	64190013	1879	1879	1879	1879	0
585	20230822	111000	64190013	1879	1879	1879	1879	0
586	20230822	110900	64190013	1879	1879	1879	1879	6
587	20230822	110800	64178739	1880	1880	1880	1880	0
588	20230822	110700	64178739	1880	1880	1880	1880	0
589	20230822	110600	64178739	1880	1880	1880	1880	0
590	20230822	110500	64178739	1880	1880	1880	1880	0
591	20230822	110400	64178739	1880	1880	1880	1880	0
592	20230822	110300	64178739	1880	1880	1880	1880	0
593	20230822	110200	64178739	1880	1880	1880	1880	0
594	20230822	110100	64178739	1880	1880	1880	1880	0
595	20230822	110000	64178739	1880	1880	1880	1880	2
596	20230822	105900	64174979	1805	1805	1805	1805	1
597	20230822	105800	64173174	1889	1889	1889	1889	0
598	20230822	105700	64173174	1889	1889	1889	1889	0
599	20230822	105600	64173174	1889	1889	1889	1889	0
600	20230822	105500	64173174	1889	1889	1889	1889	0
601	20230822	105400	64173174	1889	1889	1889	1889	0
602	20230822	105300	64173174	1889	1889	1889	1889	0
603	20230822	105200	64173174	1889	1889	1889	1889	0
604	20230822	105100	64173174	1889	1888	1889	1888	438
605	20230822	105000	63345944	1890	1829	1890	1829	4
606	20230822	104900	63338567	1750	1750	1750	1750	0
607	20230822	104800	63338567	1750	1749	1750	1749	567
608	20230822	104700	62346338	1749	1749	1749	1749	87
609	20230822	104600	62194175	1750	1750	1750	1750	0
610	20230822	104500	62194175	1750	1750	1750	1750	0
611	20230822	104400	62194175	1750	1750	1750	1750	0
612	20230822	104300	62194175	1750	1750	1750	1750	0
613	20230822	104200	62194175	1750	1750	1750	1750	0
614	20230822	104100	62194175	1750	1750	1750	1750	34
615	20230822	104000	62134675	1750	1750	1750	1750	11
616	20230822	103900	62115425	1750	1750	1750	1700	1631
617	20230822	103800	59317337	1750	1790	1790	1750	15
618	20230822	103700	59290737	1800	1800	1800	1800	2
619	20230822	103600	59287137	1800	1800	1800	1800	25
620	20230822	103500	59242137	1800	1800	1800	1800	0
621	20230822	103400	59242137	1800	1800	1800	1800	0
622	20230822	103300	59242137	1800	1800	1800	1800	0
623	20230822	103200	59242137	1800	1800	1800	1800	0
624	20230822	103100	59242137	1800	1800	1800	1800	0
625	20230822	103000	59242137	1800	1800	1800	1800	0
626	20230822	102900	59242137	1800	1796	1800	1720	531
627	20230822	102800	58318867	1800	1800	1800	1800	0
628	20230822	102700	58318867	1800	1800	1800	1800	0
629	20230822	102600	58318867	1800	1800	1800	1800	0
630	20230822	102500	58318867	1800	1800	1800	1800	0
631	20230822	102400	58318867	1800	1800	1800	1800	71
632	20230822	102300	58191067	1800	1800	1800	1800	0
633	20230822	102200	58191067	1800	1800	1800	1800	10
634	20230822	102100	58173067	1780	1780	1780	1780	16
635	20230822	102000	58144587	1800	1800	1800	1800	0
636	20230822	101900	58144587	1800	1800	1800	1800	0
637	20230822	101800	58144587	1800	1800	1800	1800	11
638	20230822	101700	58124787	1800	1829	1829	1800	72
639	20230822	101600	57994897	1800	1820	1820	1800	44
640	20230822	101500	57915347	1830	1830	1830	1830	1
641	20230822	101400	57913517	1830	1840	1840	1830	30
642	20230822	101300	57858547	1889	1845	1889	1835	15
643	20230822	101200	57830918	1894	1894	1894	1894	0
644	20230822	101100	57830918	1894	1894	1894	1894	0
645	20230822	101000	57830918	1894	1894	1894	1894	0
646	20230822	100900	57830918	1894	1894	1894	1894	0
647	20230822	100800	57830918	1894	1894	1894	1894	11
648	20230822	100700	57810084	1894	1895	1895	1700	2635
649	20230822	100600	53182326	1895	1895	1895	1895	0
650	20230822	100500	53182326	1895	1895	1895	1895	200
651	20230822	100400	52803326	1895	1895	1895	1895	0
652	20230822	100300	52803326	1895	1895	1895	1895	2
653	20230822	100200	52799536	1895	1895	1895	1895	0
654	20230822	100100	52799536	1895	1895	1895	1895	2
655	20230822	100000	52795746	1895	1895	1895	1895	0
656	20230822	095900	52795746	1895	1895	1895	1895	3
657	20230822	095800	52790061	1907	1907	1907	1907	0
658	20230822	095700	52790061	1907	1907	1907	1907	0
659	20230822	095600	52790061	1907	1907	1907	1907	12
660	20230822	095500	52767177	1907	1889	1907	1889	201
661	20230822	095400	52387371	1889	1880	1889	1880	3
662	20230822	095300	52381713	1879	1879	1879	1879	83
663	20230822	095200	52225756	1878	1878	1878	1878	209
664	20230822	095100	51833254	1878	1878	1878	1878	1
665	20230822	095000	51831376	1875	1875	1875	1875	5
666	20230822	094900	51822001	1878	1878	1878	1878	151
667	20230822	094800	51538423	1878	1878	1878	1878	1
668	20230822	094700	51536545	1878	1878	1878	1878	6
669	20230822	094600	51525277	1878	1878	1878	1875	93
670	20230822	094500	51350893	1878	1878	1878	1878	0
671	20230822	094400	51350893	1878	1878	1878	1878	0
672	20230822	094300	51350893	1878	1878	1878	1878	0
673	20230822	094200	51350893	1878	1878	1878	1878	0
674	20230822	094100	51350893	1878	1878	1878	1878	0
675	20230822	094000	51350893	1878	1878	1878	1878	1
676	20230822	093900	51349015	1878	1878	1878	1878	2
677	20230822	093800	51345259	1878	1878	1878	1878	292
678	20230822	093700	50796883	1878	1877	1878	1877	9
679	20230822	093600	50779989	1878	1878	1878	1878	27
680	20230822	093500	50729283	1878	1878	1878	1878	103
681	20230822	093400	50535849	1878	1878	1878	1878	21
682	20230822	093300	50496411	1878	1878	1878	1878	55
683	20230822	093200	50393121	1878	1878	1878	1878	200
684	20230822	093100	50017521	1878	1870	1878	1870	379
685	20230822	093000	49308775	1870	1874	1874	1870	84
686	20230822	092900	49151669	1878	1878	1878	1878	10
687	20230822	092800	49132889	1878	1870	1878	1870	16
688	20230822	092700	49102929	1870	1870	1870	1870	7
689	20230822	092600	49089839	1879	1870	1879	1870	11
690	20230822	092500	49069260	1879	1879	1879	1879	5
691	20230822	092400	49059865	1879	1879	1879	1879	10
692	20230822	092300	49041075	1879	1879	1879	1879	0
693	20230822	092200	49041075	1879	1879	1879	1879	10
694	20230822	092100	49022285	1863	1863	1863	1863	1
695	20230822	092000	49020422	1880	1880	1880	1880	93
696	20230822	091900	48845582	1880	1880	1889	1880	860
697	20230822	091800	47227774	1880	1880	1880	1830	254
698	20230822	091700	46762210	1830	1900	1907	1830	1243
699	20230822	091600	44450525	1907	1890	1907	1890	229
700	20230822	091500	44016686	1907	1907	1907	1710	237
701	20230822	091400	43571822	1907	1907	1907	1850	84
702	20230822	091300	43413577	1888	1914	1914	1888	199
703	20230822	091200	43034099	1945	1950	1950	1681	15
704	20230822	091100	43005579	1680	1949	1949	1680	7500
705	20230822	091000	29892123	1949	1900	1950	1900	7
706	20230822	090900	29878570	2000	2090	2090	1800	43
707	20230822	090800	29796782	2095	1995	2095	1680	626
708	20230822	090700	28729851	2095	2000	2100	1651	2952
709	20230822	090600	22791050	2000	2000	2000	2000	1914
710	20230822	090500	18963050	2045	1890	2045	1890	5102
711	20230822	090400	8862177	1890	1880	1890	1880	205
712	20230822	090300	8476727	1855	1860	1870	1855	1644
713	20230822	090200	5421887	1860	1850	1860	1850	954
714	20230822	090100	3652427	1850	1850	1850	1850	0
715	20230822	090000	3652427	1850	1830	1850	1827	1996