KissMeData/032280/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190400	79476388	1886	1886	1886	1886	2366
3	20230824	190300	79476388	1886	1886	1886	1886	0
4	20230824	190200	79476388	1886	1886	1886	1886	0
5	20230824	190100	79476388	1886	1886	1886	1886	0
6	20230824	190000	79476388	1886	1886	1886	1886	0
7	20230824	185900	79476388	1886	1886	1886	1886	0
8	20230824	185800	79476388	1886	1886	1886	1886	0
9	20230824	185700	79476388	1886	1886	1886	1886	0
10	20230824	185600	79476388	1886	1886	1886	1886	0
11	20230824	185500	79476388	1886	1886	1886	1886	0
12	20230824	185400	79476388	1886	1886	1886	1886	0
13	20230824	185300	79476388	1886	1886	1886	1886	0
14	20230824	185200	79476388	1886	1886	1886	1886	0
15	20230824	185100	79476388	1886	1886	1886	1886	0
16	20230824	185000	79476388	1886	1886	1886	1886	0
17	20230824	184900	79476388	1886	1886	1886	1886	0
18	20230824	184800	79476388	1886	1886	1886	1886	0
19	20230824	184700	79476388	1886	1886	1886	1886	0
20	20230824	184600	79476388	1886	1886	1886	1886	0
21	20230824	184500	79476388	1886	1886	1886	1886	0
22	20230824	184400	79476388	1886	1886	1886	1886	0
23	20230824	184300	79476388	1886	1886	1886	1886	0
24	20230824	184200	79476388	1886	1886	1886	1886	0
25	20230824	184100	79476388	1886	1886	1886	1886	0
26	20230824	184000	79476388	1886	1886	1886	1886	0
27	20230824	183900	79476388	1886	1886	1886	1886	0
28	20230824	183800	79476388	1886	1886	1886	1886	0
29	20230824	183700	79476388	1886	1886	1886	1886	0
30	20230824	183600	79476388	1886	1886	1886	1886	0
31	20230824	183500	79476388	1886	1886	1886	1886	0
32	20230824	183400	79476388	1886	1886	1886	1886	2366
33	20230824	183300	79476388	1886	1886	1886	1886	0
34	20230824	183200	79476388	1886	1886	1886	1886	0
35	20230824	183100	79476388	1886	1886	1886	1886	0
36	20230824	183000	79476388	1886	1886	1886	1886	0
37	20230824	182900	79476388	1886	1886	1886	1886	0
38	20230824	182800	79476388	1886	1886	1886	1886	0
39	20230824	182700	79476388	1886	1886	1886	1886	0
40	20230824	182600	79476388	1886	1886	1886	1886	0
41	20230824	182500	79476388	1886	1886	1886	1886	0
42	20230824	182400	79476388	1886	1886	1886	1886	0
43	20230824	182300	79476388	1886	1886	1886	1886	0
44	20230824	182200	79476388	1886	1886	1886	1886	0
45	20230824	182100	79476388	1886	1886	1886	1886	0
46	20230824	182000	79476388	1886	1886	1886	1886	0
47	20230824	181900	79476388	1886	1886	1886	1886	0
48	20230824	181800	79476388	1886	1886	1886	1886	0
49	20230824	181700	79476388	1886	1886	1886	1886	0
50	20230824	181600	79476388	1886	1886	1886	1886	0
51	20230824	181500	79476388	1886	1886	1886	1886	0
52	20230824	181400	79476388	1886	1886	1886	1886	0
53	20230824	181300	79476388	1886	1886	1886	1886	0
54	20230824	181200	79476388	1886	1886	1886	1886	0
55	20230824	181100	79476388	1886	1886	1886	1886	0
56	20230824	181000	79476388	1886	1886	1886	1886	0
57	20230824	180900	79476388	1886	1886	1886	1886	0
58	20230824	180800	79476388	1886	1886	1886	1886	0
59	20230824	180700	79476388	1886	1886	1886	1886	0
60	20230824	180600	79476388	1886	1886	1886	1886	0
61	20230824	180500	79476388	1886	1886	1886	1886	0
62	20230824	180400	79476388	1886	1886	1886	1886	2366
63	20230824	180300	79476388	1886	1886	1886	1886	0
64	20230824	180200	79476388	1886	1886	1886	1886	0
65	20230824	180100	79476388	1886	1886	1886	1886	0
66	20230824	180000	79476388	1886	1886	1886	1886	0
67	20230824	175900	79476388	1886	1886	1886	1886	0
68	20230824	175800	79476388	1886	1886	1886	1886	0
69	20230824	175700	79476388	1886	1886	1886	1886	0
70	20230824	175600	79476388	1886	1886	1886	1886	0
71	20230824	175500	79476388	1886	1886	1886	1886	0
72	20230824	175400	79476388	1886	1886	1886	1886	0
73	20230824	175300	79476388	1886	1886	1886	1886	0
74	20230824	175200	79476388	1886	1886	1886	1886	0
75	20230824	175100	79476388	1886	1886	1886	1886	0
76	20230824	175000	79476388	1886	1886	1886	1886	0
77	20230824	174900	79476388	1886	1886	1886	1886	0
78	20230824	174800	79476388	1886	1886	1886	1886	0
79	20230824	174700	79476388	1886	1886	1886	1886	0
80	20230824	174600	79476388	1886	1886	1886	1886	0
81	20230824	174500	79476388	1886	1886	1886	1886	0
82	20230824	174400	79476388	1886	1886	1886	1886	0
83	20230824	174300	79476388	1886	1886	1886	1886	0
84	20230824	174200	79476388	1886	1886	1886	1886	0
85	20230824	174100	79476388	1886	1886	1886	1886	0
86	20230824	174000	79476388	1886	1886	1886	1886	0
87	20230824	173900	79476388	1886	1886	1886	1886	0
88	20230824	173800	79476388	1886	1886	1886	1886	0
89	20230824	173700	79476388	1886	1886	1886	1886	0
90	20230824	173600	79476388	1886	1886	1886	1886	0
91	20230824	173500	79476388	1886	1886	1886	1886	0
92	20230824	173400	79476388	1886	1886	1886	1886	2366
93	20230824	173300	79476388	1886	1886	1886	1886	0
94	20230824	173200	79476388	1886	1886	1886	1886	0
95	20230824	173100	79476388	1886	1886	1886	1886	0
96	20230824	173000	79476388	1886	1886	1886	1886	0
97	20230824	172900	79476388	1886	1886	1886	1886	0
98	20230824	172800	79476388	1886	1886	1886	1886	0
99	20230824	172700	79476388	1886	1886	1886	1886	0
100	20230824	172600	79476388	1886	1886	1886	1886	0
101	20230824	172500	79476388	1886	1886	1886	1886	0
102	20230824	172400	79476388	1886	1886	1886	1886	0
103	20230824	172300	79476388	1886	1886	1886	1886	0
104	20230824	172200	79476388	1886	1886	1886	1886	0
105	20230824	172100	79476388	1886	1886	1886	1886	0
106	20230824	172000	79476388	1886	1886	1886	1886	0
107	20230824	171900	79476388	1886	1886	1886	1886	0
108	20230824	171800	79476388	1886	1886	1886	1886	0
109	20230824	171700	79476388	1886	1886	1886	1886	0
110	20230824	171600	79476388	1886	1886	1886	1886	0
111	20230824	171500	79476388	1886	1886	1886	1886	0
112	20230824	171400	79476388	1886	1886	1886	1886	0
113	20230824	171300	79476388	1886	1886	1886	1886	0
114	20230824	171200	79476388	1886	1886	1886	1886	0
115	20230824	171100	79476388	1886	1886	1886	1886	0
116	20230824	171000	79476388	1886	1886	1886	1886	0
117	20230824	170900	79476388	1886	1886	1886	1886	0
118	20230824	170800	79476388	1886	1886	1886	1886	0
119	20230824	170700	79476388	1886	1886	1886	1886	0
120	20230824	170600	79476388	1886	1886	1886	1886	0
121	20230824	170500	79476388	1886	1886	1886	1886	0
122	20230824	170400	79476388	1886	1886	1886	1886	2366
123	20230824	170300	79476388	1886	1886	1886	1886	0
124	20230824	170200	79476388	1886	1886	1886	1886	0
125	20230824	170100	79476388	1886	1886	1886	1886	0
126	20230824	170000	79476388	1886	1886	1886	1886	0
127	20230824	165900	79476388	1886	1886	1886	1886	0
128	20230824	165800	79476388	1886	1886	1886	1886	0
129	20230824	165700	79476388	1886	1886	1886	1886	0
130	20230824	165600	79476388	1886	1886	1886	1886	0
131	20230824	165500	79476388	1886	1886	1886	1886	0
132	20230824	165400	79476388	1886	1886	1886	1886	0
133	20230824	165300	79476388	1886	1886	1886	1886	0
134	20230824	165200	79476388	1886	1886	1886	1886	0
135	20230824	165100	79476388	1886	1886	1886	1886	0
136	20230824	165000	79476388	1886	1886	1886	1886	0
137	20230824	164900	79476388	1886	1886	1886	1886	0
138	20230824	164800	79476388	1886	1886	1886	1886	0
139	20230824	164700	79476388	1886	1886	1886	1886	0
140	20230824	164600	79476388	1886	1886	1886	1886	0
141	20230824	164500	79476388	1886	1886	1886	1886	0
142	20230824	164400	79476388	1886	1886	1886	1886	0
143	20230824	164300	79476388	1886	1886	1886	1886	0
144	20230824	164200	79476388	1886	1886	1886	1886	0
145	20230824	164100	79476388	1886	1886	1886	1886	0
146	20230824	164000	79476388	1886	1886	1886	1886	0
147	20230824	163900	79476388	1886	1886	1886	1886	0
148	20230824	163800	79476388	1886	1886	1886	1886	0
149	20230824	163700	79476388	1886	1886	1886	1886	0
150	20230824	163600	79476388	1886	1886	1886	1886	0
151	20230824	163500	79476388	1886	1886	1886	1886	0
152	20230824	163400	79476388	1886	1886	1886	1886	2366
153	20230824	163300	79476388	1886	1886	1886	1886	0
154	20230824	163200	79476388	1886	1886	1886	1886	0
155	20230824	163100	79476388	1886	1886	1886	1886	0
156	20230824	163000	79476388	1886	1886	1886	1886	0
157	20230824	162900	79476388	1886	1886	1886	1886	0
158	20230824	162800	79476388	1886	1886	1886	1886	0
159	20230824	162700	79476388	1886	1886	1886	1886	0
160	20230824	162600	79476388	1886	1886	1886	1886	0
161	20230824	162500	79476388	1886	1886	1886	1886	0
162	20230824	162400	79476388	1886	1886	1886	1886	0
163	20230824	162300	79476388	1886	1886	1886	1886	0
164	20230824	162200	79476388	1886	1886	1886	1886	0
165	20230824	162100	79476388	1886	1886	1886	1886	0
166	20230824	162000	79476388	1886	1886	1886	1886	0
167	20230824	161900	79476388	1886	1886	1886	1886	0
168	20230824	161800	79476388	1886	1886	1886	1886	0
169	20230824	161700	79476388	1886	1886	1886	1886	0
170	20230824	161600	79476388	1886	1886	1886	1886	0
171	20230824	161500	79476388	1886	1886	1886	1886	0
172	20230824	161400	79476388	1886	1886	1886	1886	0
173	20230824	161300	79476388	1886	1886	1886	1886	0
174	20230824	161200	79476388	1886	1886	1886	1886	0
175	20230824	161100	79476388	1886	1886	1886	1886	0
176	20230824	161000	79476388	1886	1886	1886	1886	0
177	20230824	160900	79476388	1886	1886	1886	1886	0
178	20230824	160800	79476388	1886	1886	1886	1886	0
179	20230824	160700	79476388	1886	1886	1886	1886	0
180	20230824	160600	79476388	1886	1886	1886	1886	0
181	20230824	160500	79476388	1886	1886	1886	1886	0
182	20230824	160400	79476388	1886	1886	1886	1886	2366
183	20230824	160300	79476388	1886	1886	1886	1886	0
184	20230824	160200	79476388	1886	1886	1886	1886	0
185	20230824	160100	79476388	1886	1886	1886	1886	0
186	20230824	160000	79476388	1886	1886	1886	1886	0
187	20230824	155900	79476388	1886	1886	1886	1886	0
188	20230824	155800	79476388	1886	1886	1886	1886	0
189	20230824	155700	79476388	1886	1886	1886	1886	0
190	20230824	155600	79476388	1886	1886	1886	1886	0
191	20230824	155500	79476388	1886	1886	1886	1886	0
192	20230824	155400	79476388	1886	1886	1886	1886	0
193	20230824	155300	79476388	1886	1886	1886	1886	0
194	20230824	155200	79476388	1886	1886	1886	1886	0
195	20230824	155100	79476388	1886	1886	1886	1886	0
196	20230824	155000	79476388	1886	1886	1886	1886	0
197	20230824	154900	79476388	1886	1886	1886	1886	0
198	20230824	154800	79476388	1886	1886	1886	1886	0
199	20230824	154700	79476388	1886	1886	1886	1886	0
200	20230824	154600	79476388	1886	1886	1886	1886	0
201	20230824	154500	79476388	1886	1886	1886	1886	0
202	20230824	154400	79476388	1886	1886	1886	1886	0
203	20230824	154300	79476388	1886	1886	1886	1886	0
204	20230824	154200	79476388	1886	1886	1886	1886	0
205	20230824	154100	79476388	1886	1886	1886	1886	0
206	20230824	154000	79476388	1886	1886	1886	1886	0
207	20230824	153900	79476388	1886	1886	1886	1886	0
208	20230824	153800	79476388	1886	1886	1886	1886	0
209	20230824	153700	79476388	1886	1886	1886	1886	0
210	20230824	153600	79476388	1886	1886	1886	1886	0
211	20230824	153500	79476388	1886	1886	1886	1886	0
212	20230824	153400	79476388	1886	1886	1886	1886	2366
213	20230824	153300	79476388	1886	1886	1886	1886	0
214	20230824	153200	79476388	1886	1886	1886	1886	0
215	20230824	153100	79476388	1886	1886	1886	1886	0
216	20230824	153000	79476388	1886	1886	1886	1886	2366
217	20230824	152900	75014112	1886	1886	1886	1886	0
218	20230824	152800	75014112	1886	1886	1886	1886	0
219	20230824	152700	75014112	1886	1886	1886	1886	0
220	20230824	152600	75014112	1886	1886	1886	1886	0
221	20230824	152500	75014112	1886	1886	1886	1886	0
222	20230824	152400	75014112	1886	1886	1886	1886	0
223	20230824	152300	75014112	1886	1886	1886	1886	0
224	20230824	152200	75014112	1886	1886	1886	1886	0
225	20230824	152100	75014112	1886	1886	1886	1886	0
226	20230824	152000	75014112	1886	1886	1886	1886	0
227	20230824	151900	75014112	1886	1886	1886	1886	0
228	20230824	151800	75014112	1886	1886	1886	1886	0
229	20230824	151700	75014112	1886	1886	1886	1886	1
230	20230824	151600	75012226	1886	1886	1886	1886	6
231	20230824	151500	75000910	1884	1884	1884	1884	1
232	20230824	151400	74999026	1883	1883	1883	1883	0
233	20230824	151300	74999026	1883	1883	1883	1883	74
234	20230824	151200	74859684	1883	1883	1883	1883	0
235	20230824	151100	74859684	1883	1883	1883	1883	0
236	20230824	151000	74859684	1883	1883	1883	1883	54
237	20230824	150900	74758002	1883	1883	1883	1883	0
238	20230824	150800	74758002	1883	1883	1883	1883	0
239	20230824	150700	74758002	1883	1883	1883	1883	0
240	20230824	150600	74758002	1883	1883	1883	1883	0
241	20230824	150500	74758002	1883	1883	1883	1883	0
242	20230824	150400	74758002	1883	1883	1883	1883	0
243	20230824	150300	74758002	1883	1883	1883	1883	0
244	20230824	150200	74758002	1883	1883	1883	1883	0
245	20230824	150100	74758002	1883	1883	1883	1883	2
246	20230824	150000	74754236	1880	1880	1880	1880	0
247	20230824	145900	74754236	1880	1880	1880	1880	31
248	20230824	145800	74695956	1883	1882	1883	1882	10
249	20230824	145700	74677134	1882	1882	1882	1882	0
250	20230824	145600	74677134	1882	1881	1882	1881	14
251	20230824	145500	74650797	1882	1882	1882	1882	0
252	20230824	145400	74650797	1882	1882	1882	1882	0
253	20230824	145300	74650797	1882	1882	1882	1882	0
254	20230824	145200	74650797	1882	1882	1882	1882	0
255	20230824	145100	74650797	1882	1882	1882	1882	11
256	20230824	145000	74630095	1882	1882	1882	1882	0
257	20230824	144900	74630095	1882	1882	1882	1882	0
258	20230824	144800	74630095	1882	1882	1882	1882	11
259	20230824	144700	74609393	1882	1882	1882	1882	0
260	20230824	144600	74609393	1882	1882	1882	1882	0
261	20230824	144500	74609393	1882	1882	1882	1882	0
262	20230824	144400	74609393	1882	1882	1882	1882	0
263	20230824	144300	74609393	1882	1882	1882	1882	0
264	20230824	144200	74609393	1882	1882	1882	1882	0
265	20230824	144100	74609393	1882	1882	1882	1882	2
266	20230824	144000	74605629	1880	1880	1880	1880	0
267	20230824	143900	74605629	1880	1881	1881	1880	150
268	20230824	143800	74323625	1885	1885	1885	1885	0
269	20230824	143700	74323625	1885	1882	1885	1882	3
270	20230824	143600	74317973	1881	1881	1881	1881	7
271	20230824	143500	74304806	1880	1880	1882	1880	2087
272	20230824	143400	70381238	1880	1873	1880	1873	241
273	20230824	143300	69928795	1880	1880	1880	1880	11
274	20230824	143200	69908115	1884	1882	1884	1882	11
275	20230824	143100	69887408	1880	1880	1880	1880	11
276	20230824	143000	69866728	1879	1863	1879	1863	103
277	20230824	142900	69674823	1861	1870	1870	1861	132
278	20230824	142800	69428832	1884	1883	1884	1883	50
279	20230824	142700	69334642	1884	1884	1884	1884	0
280	20230824	142600	69334642	1884	1884	1884	1884	0
281	20230824	142500	69334642	1884	1884	1884	1884	0
282	20230824	142400	69334642	1884	1884	1884	1884	0
283	20230824	142300	69334642	1884	1884	1884	1884	0
284	20230824	142200	69334642	1884	1884	1884	1884	0
285	20230824	142100	69334642	1884	1884	1884	1884	0
286	20230824	142000	69334642	1884	1884	1884	1884	0
287	20230824	141900	69334642	1884	1884	1884	1884	0
288	20230824	141800	69334642	1884	1884	1884	1884	0
289	20230824	141700	69334642	1884	1884	1884	1884	0
290	20230824	141600	69334642	1884	1884	1884	1884	0
291	20230824	141500	69334642	1884	1884	1884	1884	0
292	20230824	141400	69334642	1884	1884	1884	1884	0
293	20230824	141300	69334642	1884	1880	1884	1880	3
294	20230824	141200	69328995	1877	1877	1877	1877	234
295	20230824	141100	68889777	1879	1879	1879	1879	0
296	20230824	141000	68889777	1879	1879	1879	1879	4820
297	20230824	140900	59832997	1879	1878	1879	1878	180
298	20230824	140800	59494807	1879	1879	1879	1879	0
299	20230824	140700	59494807	1879	1879	1879	1879	0
300	20230824	140600	59494807	1879	1879	1879	1879	0
301	20230824	140500	59494807	1879	1879	1879	1879	0
302	20230824	140400	59494807	1879	1879	1879	1879	0
303	20230824	140300	59494807	1879	1879	1879	1879	0
304	20230824	140200	59494807	1879	1879	1879	1879	0
305	20230824	140100	59494807	1879	1874	1879	1874	3
306	20230824	140000	59489177	1870	1868	1870	1868	2906
307	20230824	135900	54057756	1870	1870	1870	1870	0
308	20230824	135800	54057756	1870	1870	1870	1870	0
309	20230824	135700	54057756	1870	1870	1870	1870	0
310	20230824	135600	54057756	1870	1870	1870	1870	0
311	20230824	135500	54057756	1870	1870	1870	1870	0
312	20230824	135400	54057756	1870	1870	1870	1870	0
313	20230824	135300	54057756	1870	1870	1870	1870	0
314	20230824	135200	54057756	1870	1870	1870	1870	0
315	20230824	135100	54057756	1870	1870	1870	1870	0
316	20230824	135000	54057756	1870	1870	1870	1870	0
317	20230824	134900	54057756	1870	1870	1870	1870	0
318	20230824	134800	54057756	1870	1870	1870	1870	0
319	20230824	134700	54057756	1870	1870	1870	1870	0
320	20230824	134600	54057756	1870	1870	1870	1870	1
321	20230824	134500	54055886	1860	1860	1860	1860	0
322	20230824	134400	54055886	1860	1860	1860	1860	0
323	20230824	134300	54055886	1860	1864	1864	1860	132
324	20230824	134200	53810012	1856	1856	1856	1856	0
325	20230824	134100	53810012	1856	1874	1874	1856	1320
326	20230824	134000	51346170	1884	1882	1884	1882	3
327	20230824	133900	51340521	1880	1879	1880	1879	191
328	20230824	133800	50981503	1880	1880	1880	1880	0
329	20230824	133700	50981503	1880	1880	1880	1880	0
330	20230824	133600	50981503	1880	1880	1880	1880	0
331	20230824	133500	50981503	1880	1880	1880	1880	0
332	20230824	133400	50981503	1880	1880	1880	1880	0
333	20230824	133300	50981503	1880	1880	1880	1880	0
334	20230824	133200	50981503	1880	1874	1880	1874	3
335	20230824	133100	50975872	1856	1873	1873	1856	481
336	20230824	133000	50079550	1881	1881	1881	1881	0
337	20230824	132900	50079550	1881	1873	1882	1873	57
338	20230824	132800	49972700	1874	1874	1874	1874	11
339	20230824	132700	49952086	1875	1876	1876	1875	15
340	20230824	132600	49923957	1877	1877	1877	1877	11
341	20230824	132500	49903310	1876	1876	1876	1876	0
342	20230824	132400	49903310	1876	1876	1876	1876	7
343	20230824	132300	49890178	1886	1886	1886	1886	0
344	20230824	132200	49890178	1886	1886	1886	1886	0
345	20230824	132100	49890178	1886	1886	1886	1886	0
346	20230824	132000	49890178	1886	1886	1886	1886	0
347	20230824	131900	49890178	1886	1886	1886	1886	0
348	20230824	131800	49890178	1886	1886	1886	1886	0
349	20230824	131700	49890178	1886	1886	1886	1886	0
350	20230824	131600	49890178	1886	1886	1886	1886	0
351	20230824	131500	49890178	1886	1886	1886	1886	0
352	20230824	131400	49890178	1886	1886	1886	1886	0
353	20230824	131300	49890178	1886	1886	1886	1886	60
354	20230824	131200	49777018	1887	1887	1887	1887	0
355	20230824	131100	49777018	1887	1887	1887	1887	0
356	20230824	131000	49777018	1887	1887	1887	1887	10
357	20230824	130900	49758148	1872	1874	1874	1872	40
358	20230824	130800	49683246	1889	1889	1889	1889	0
359	20230824	130700	49683246	1889	1889	1889	1889	0
360	20230824	130600	49683246	1889	1889	1889	1889	0
361	20230824	130500	49683246	1889	1889	1889	1889	0
362	20230824	130400	49683246	1889	1889	1889	1889	0
363	20230824	130300	49683246	1889	1889	1889	1889	0
364	20230824	130200	49683246	1889	1889	1889	1889	0
365	20230824	130100	49683246	1889	1889	1889	1889	455
366	20230824	130000	48823751	1889	1889	1889	1889	0
367	20230824	125900	48823751	1889	1889	1889	1889	0
368	20230824	125800	48823751	1889	1889	1889	1889	1
369	20230824	125700	48821862	1870	1880	1880	1870	133
370	20230824	125600	48572528	1889	1889	1889	1889	0
371	20230824	125500	48572528	1889	1889	1889	1889	0
372	20230824	125400	48572528	1889	1889	1889	1889	0
373	20230824	125300	48572528	1889	1889	1889	1889	0
374	20230824	125200	48572528	1889	1889	1889	1889	0
375	20230824	125100	48572528	1889	1889	1889	1889	0
376	20230824	125000	48572528	1889	1889	1889	1889	0
377	20230824	124900	48572528	1889	1889	1889	1889	0
378	20230824	124800	48572528	1889	1889	1889	1889	0
379	20230824	124700	48572528	1889	1889	1889	1889	0
380	20230824	124600	48572528	1889	1884	1889	1870	2290
381	20230824	124500	44289536	1886	1894	1894	1886	148
382	20230824	124400	44010114	1902	1902	1902	1902	0
383	20230824	124300	44010114	1902	1902	1902	1902	0
384	20230824	124200	44010114	1902	1902	1902	1902	0
385	20230824	124100	44010114	1902	1902	1902	1902	1
386	20230824	124000	44008212	1892	1892	1892	1892	0
387	20230824	123900	44008212	1892	1892	1892	1892	0
388	20230824	123800	44008212	1892	1892	1892	1892	0
389	20230824	123700	44008212	1892	1892	1892	1892	0
390	20230824	123600	44008212	1892	1900	1900	1892	400
391	20230824	123500	43250042	1905	1905	1905	1905	0
392	20230824	123400	43250042	1905	1905	1905	1905	0
393	20230824	123300	43250042	1905	1905	1905	1905	0
394	20230824	123200	43250042	1905	1905	1905	1905	0
395	20230824	123100	43250042	1905	1905	1905	1905	0
396	20230824	123000	43250042	1905	1899	1905	1899	100
397	20230824	122900	43060064	1908	1908	1908	1908	0
398	20230824	122800	43060064	1908	1908	1908	1908	0
399	20230824	122700	43060064	1908	1908	1908	1908	0
400	20230824	122600	43060064	1908	1908	1908	1908	0
401	20230824	122500	43060064	1908	1908	1908	1908	0
402	20230824	122400	43060064	1908	1908	1908	1908	0
403	20230824	122300	43060064	1908	1908	1908	1908	0
404	20230824	122200	43060064	1908	1908	1908	1908	0
405	20230824	122100	43060064	1908	1908	1908	1908	0
406	20230824	122000	43060064	1908	1908	1908	1908	0
407	20230824	121900	43060064	1908	1908	1908	1908	0
408	20230824	121800	43060064	1908	1908	1908	1908	0
409	20230824	121700	43060064	1908	1908	1908	1908	0
410	20230824	121600	43060064	1908	1890	1908	1890	496
411	20230824	121500	42122509	1890	1890	1890	1890	11
412	20230824	121400	42101719	1909	1900	1910	1887	207
413	20230824	121300	41708837	1900	1900	1900	1900	0
414	20230824	121200	41708837	1900	1896	1900	1896	2000
415	20230824	121100	37912784	1897	1897	1897	1897	0
416	20230824	121000	37912784	1897	1897	1897	1897	0
417	20230824	120900	37912784	1897	1897	1897	1897	0
418	20230824	120800	37912784	1897	1897	1897	1897	0
419	20230824	120700	37912784	1897	1897	1897	1897	0
420	20230824	120600	37912784	1897	1897	1897	1897	0
421	20230824	120500	37912784	1897	1897	1897	1897	0
422	20230824	120400	37912784	1897	1897	1897	1897	0
423	20230824	120300	37912784	1897	1897	1897	1897	0
424	20230824	120200	37912784	1897	1897	1897	1897	0
425	20230824	120100	37912784	1897	1897	1897	1897	0
426	20230824	120000	37912784	1897	1892	1897	1886	2001
427	20230824	115900	34138487	1897	1897	1897	1897	0
428	20230824	115800	34138487	1897	1897	1897	1897	0
429	20230824	115700	34138487	1897	1897	1897	1897	0
430	20230824	115600	34138487	1897	1897	1897	1897	10
431	20230824	115500	34119517	1897	1897	1897	1897	10
432	20230824	115400	34100547	1900	1900	1900	1900	0
433	20230824	115300	34100547	1900	1900	1900	1900	0
434	20230824	115200	34100547	1900	1900	1900	1900	0
435	20230824	115100	34100547	1900	1900	1900	1900	0
436	20230824	115000	34100547	1900	1900	1900	1900	0
437	20230824	114900	34100547	1900	1900	1900	1900	0
438	20230824	114800	34100547	1900	1900	1900	1900	0
439	20230824	114700	34100547	1900	1900	1900	1900	0
440	20230824	114600	34100547	1900	1900	1900	1900	0
441	20230824	114500	34100547	1900	1900	1900	1900	0
442	20230824	114400	34100547	1900	1900	1900	1900	0
443	20230824	114300	34100547	1900	1900	1900	1900	0
444	20230824	114200	34100547	1900	1900	1900	1900	0
445	20230824	114100	34100547	1900	1900	1900	1900	0
446	20230824	114000	34100547	1900	1900	1900	1900	0
447	20230824	113900	34100547	1900	1900	1900	1900	0
448	20230824	113800	34100547	1900	1900	1900	1900	2
449	20230824	113700	34096747	1886	1886	1886	1886	0
450	20230824	113600	34096747	1886	1886	1886	1886	0
451	20230824	113500	34096747	1886	1886	1886	1886	0
452	20230824	113400	34096747	1886	1886	1886	1886	0
453	20230824	113300	34096747	1886	1889	1889	1886	128
454	20230824	113200	33855136	1890	1899	1899	1890	500
455	20230824	113100	32907058	1900	1900	1900	1900	11
456	20230824	113000	32886158	1900	1899	1900	1899	16
457	20230824	112900	32855771	1899	1899	1899	1899	0
458	20230824	112800	32855771	1899	1899	1899	1899	11
459	20230824	112700	32834882	1899	1899	1899	1899	0
460	20230824	112600	32834882	1899	1899	1899	1899	0
461	20230824	112500	32834882	1899	1899	1899	1899	0
462	20230824	112400	32834882	1899	1899	1899	1899	0
463	20230824	112300	32834882	1899	1899	1899	1899	0
464	20230824	112200	32834882	1899	1899	1899	1899	0
465	20230824	112100	32834882	1899	1899	1899	1899	0
466	20230824	112000	32834882	1899	1899	1899	1899	0
467	20230824	111900	32834882	1899	1899	1899	1899	0
468	20230824	111800	32834882	1899	1899	1899	1899	12
469	20230824	111700	32812094	1890	1890	1890	1890	0
470	20230824	111600	32812094	1890	1890	1890	1890	0
471	20230824	111500	32812094	1890	1890	1890	1890	0
472	20230824	111400	32812094	1890	1890	1890	1890	1772
473	20230824	111300	29463014	1890	1899	1899	1890	1525
474	20230824	111200	26579845	1899	1895	1899	1895	18
475	20230824	111100	26545692	1895	1891	1895	1890	146
476	20230824	111000	26269637	1893	1893	1893	1893	177
477	20230824	110900	25934576	1893	1893	1893	1893	0
478	20230824	110800	25934576	1893	1893	1893	1893	0
479	20230824	110700	25934576	1893	1893	1893	1893	0
480	20230824	110600	25934576	1893	1893	1893	1893	0
481	20230824	110500	25934576	1893	1893	1893	1893	0
482	20230824	110400	25934576	1893	1893	1893	1893	0
483	20230824	110300	25934576	1893	1893	1893	1893	1
484	20230824	110200	25932683	1893	1893	1893	1893	20
485	20230824	110100	25894823	1893	1893	1893	1893	0
486	20230824	110000	25894823	1893	1893	1893	1893	0
487	20230824	105900	25894823	1893	1888	1893	1886	26
488	20230824	105800	25845674	1893	1893	1893	1893	1000
489	20230824	105700	23952674	1893	1893	1893	1893	0
490	20230824	105600	23952674	1893	1893	1893	1893	0
491	20230824	105500	23952674	1893	1893	1893	1893	0
492	20230824	105400	23952674	1893	1893	1893	1893	0
493	20230824	105300	23952674	1893	1893	1893	1893	0
494	20230824	105200	23952674	1893	1893	1893	1893	0
495	20230824	105100	23952674	1893	1894	1895	1893	1820
496	20230824	105000	20505303	1893	1893	1893	1893	688
497	20230824	104900	19202919	1893	1892	1893	1892	632
498	20230824	104800	18006553	1893	1893	1893	1893	0
499	20230824	104700	18006553	1893	1893	1893	1893	0
500	20230824	104600	18006553	1893	1893	1893	1893	10
501	20230824	104500	17987623	1893	1893	1893	1893	0
502	20230824	104400	17987623	1893	1893	1893	1893	0
503	20230824	104300	17987623	1893	1890	1893	1890	505
504	20230824	104200	17033151	1890	1890	1890	1890	3
505	20230824	104100	17027481	1890	1890	1890	1890	0
506	20230824	104000	17027481	1890	1890	1890	1890	0
507	20230824	103900	17027481	1890	1890	1890	1890	26
508	20230824	103800	16978341	1890	1890	1890	1890	0
509	20230824	103700	16978341	1890	1890	1890	1890	0
510	20230824	103600	16978341	1890	1890	1890	1890	0
511	20230824	103500	16978341	1890	1890	1890	1890	0
512	20230824	103400	16978341	1890	1890	1890	1890	0
513	20230824	103300	16978341	1890	1890	1890	1890	0
514	20230824	103200	16978341	1890	1890	1890	1890	0
515	20230824	103100	16978341	1890	1890	1890	1890	0
516	20230824	103000	16978341	1890	1890	1890	1890	0
517	20230824	102900	16978341	1890	1890	1890	1890	0
518	20230824	102800	16978341	1890	1890	1890	1890	0
519	20230824	102700	16978341	1890	1890	1890	1890	0
520	20230824	102600	16978341	1890	1890	1890	1890	0
521	20230824	102500	16978341	1890	1890	1890	1890	2
522	20230824	102400	16974561	1890	1890	1890	1890	0
523	20230824	102300	16974561	1890	1890	1890	1890	0
524	20230824	102200	16974561	1890	1890	1890	1890	0
525	20230824	102100	16974561	1890	1890	1890	1890	0
526	20230824	102000	16974561	1890	1890	1890	1890	0
527	20230824	101900	16974561	1890	1890	1890	1890	0
528	20230824	101800	16974561	1890	1887	1890	1887	5
529	20230824	101700	16965121	1877	1877	1877	1877	10
530	20230824	101600	16946351	1888	1888	1888	1888	0
531	20230824	101500	16946351	1888	1890	1890	1888	3
532	20230824	101400	16940685	1890	1890	1890	1890	0
533	20230824	101300	16940685	1890	1890	1890	1890	0
534	20230824	101200	16940685	1890	1886	1890	1886	102
535	20230824	101100	16747966	1889	1887	1889	1887	11
536	20230824	101000	16727207	1890	1890	1890	1890	0
537	20230824	100900	16727207	1890	1890	1890	1870	711
538	20230824	100800	15396154	1890	1885	1890	1874	227
539	20230824	100700	14970284	1885	1883	1885	1883	250
540	20230824	100600	14499318	1883	1875	1883	1875	34
541	20230824	100500	14435545	1874	1870	1874	1870	366
542	20230824	100400	13750313	1870	1870	1870	1870	0
543	20230824	100300	13750313	1870	1870	1870	1870	11
544	20230824	100200	13729743	1870	1870	1870	1870	0
545	20230824	100100	13729743	1870	1870	1870	1870	12
546	20230824	100000	13707303	1870	1870	1870	1870	6
547	20230824	095900	13696083	1870	1870	1870	1870	4
548	20230824	095800	13688603	1870	1870	1870	1870	0
549	20230824	095700	13688603	1870	1870	1870	1870	0
550	20230824	095600	13688603	1870	1870	1870	1870	11
551	20230824	095500	13668033	1870	1871	1871	1870	128
552	20230824	095400	13428668	1871	1871	1871	1871	2
553	20230824	095300	13424926	1871	1871	1871	1871	0
554	20230824	095200	13424926	1871	1871	1871	1871	0
555	20230824	095100	13424926	1871	1871	1871	1871	11
556	20230824	095000	13404345	1872	1872	1872	1872	17
557	20230824	094900	13372521	1873	1873	1873	1873	21
558	20230824	094800	13333188	1874	1874	1874	1874	0
559	20230824	094700	13333188	1874	1873	1874	1873	3
560	20230824	094600	13327567	1874	1874	1874	1874	0
561	20230824	094500	13327567	1874	1874	1874	1874	40
562	20230824	094400	13252607	1873	1873	1873	1873	0
563	20230824	094300	13252607	1873	1873	1873	1872	120
564	20230824	094200	13027857	1873	1873	1873	1873	0
565	20230824	094100	13027857	1873	1872	1873	1872	4
566	20230824	094000	13020368	1872	1872	1872	1872	0
567	20230824	093900	13020368	1872	1872	1872	1872	0
568	20230824	093800	13020368	1872	1872	1872	1872	69
569	20230824	093700	12891200	1873	1873	1873	1873	0
570	20230824	093600	12891200	1873	1872	1873	1872	460
571	20230824	093500	12030069	1872	1872	1872	1872	1
572	20230824	093400	12028197	1871	1871	1871	1871	0
573	20230824	093300	12028197	1871	1871	1871	1871	2
574	20230824	093200	12024455	1871	1871	1871	1871	627
575	20230824	093100	10851338	1873	1873	1873	1873	0
576	20230824	093000	10851338	1873	1873	1873	1873	2
577	20230824	092900	10847592	1871	1871	1871	1871	0
578	20230824	092800	10847592	1871	1871	1871	1871	18
579	20230824	092700	10813914	1870	1870	1870	1870	10
580	20230824	092600	10795214	1871	1871	1871	1871	2
581	20230824	092500	10791472	1871	1871	1871	1871	0
582	20230824	092400	10791472	1871	1871	1871	1871	0
583	20230824	092300	10791472	1871	1871	1871	1871	1
584	20230824	092200	10789601	1868	1867	1868	1867	651
585	20230824	092100	9573826	1867	1867	1867	1867	0
586	20230824	092000	9573826	1867	1867	1867	1867	0
587	20230824	091900	9573826	1867	1867	1867	1867	0
588	20230824	091800	9573826	1867	1867	1867	1867	0
589	20230824	091700	9573826	1867	1867	1867	1867	0
590	20230824	091600	9573826	1867	1867	1867	1867	0
591	20230824	091500	9573826	1867	1867	1867	1867	0
592	20230824	091400	9573826	1867	1867	1867	1867	0
593	20230824	091300	9573826	1867	1867	1867	1867	0
594	20230824	091200	9573826	1867	1867	1867	1867	0
595	20230824	091100	9573826	1867	1867	1867	1867	2
596	20230824	091000	9570092	1866	1866	1866	1866	1000
597	20230824	090900	7704092	1867	1862	1867	1862	4
598	20230824	090800	7696634	1861	1861	1861	1861	136
599	20230824	090700	7443538	1862	1862	1862	1862	0
600	20230824	090600	7443538	1862	1861	1862	1861	2
601	20230824	090500	7439815	1853	1867	1867	1851	25
602	20230824	090400	7393231	1867	1855	1867	1850	1029
603	20230824	090300	5477999	1855	1855	1855	1855	0
604	20230824	090200	5477999	1855	1850	1855	1850	4
605	20230824	090100	5470589	1850	1853	1853	1850	152
606	20230824	090000	5189200	1853	1850	1853	1850	2804