KissMeData/007280/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184500	146448552	1892	1892	1892	1892	631
3	20230824	184400	146448552	1892	1892	1892	1892	0
4	20230824	184300	146448552	1892	1892	1892	1892	0
5	20230824	184200	146448552	1892	1892	1892	1892	0
6	20230824	184100	146448552	1892	1892	1892	1892	0
7	20230824	184000	146448552	1892	1892	1892	1892	0
8	20230824	183900	146448552	1892	1892	1892	1892	0
9	20230824	183800	146448552	1892	1892	1892	1892	0
10	20230824	183700	146448552	1892	1892	1892	1892	0
11	20230824	183600	146448552	1892	1892	1892	1892	0
12	20230824	183500	146448552	1892	1892	1892	1892	0
13	20230824	183400	146448552	1892	1892	1892	1892	0
14	20230824	183300	146448552	1892	1892	1892	1892	0
15	20230824	183200	146448552	1892	1892	1892	1892	0
16	20230824	183100	146448552	1892	1892	1892	1892	0
17	20230824	183000	146448552	1892	1892	1892	1892	0
18	20230824	182900	146448552	1892	1892	1892	1892	0
19	20230824	182800	146448552	1892	1892	1892	1892	0
20	20230824	182700	146448552	1892	1892	1892	1892	0
21	20230824	182600	146448552	1892	1892	1892	1892	0
22	20230824	182500	146448552	1892	1892	1892	1892	0
23	20230824	182400	146448552	1892	1892	1892	1892	0
24	20230824	182300	146448552	1892	1892	1892	1892	0
25	20230824	182200	146448552	1892	1892	1892	1892	0
26	20230824	182100	146448552	1892	1892	1892	1892	0
27	20230824	182000	146448552	1892	1892	1892	1892	0
28	20230824	181900	146448552	1892	1892	1892	1892	0
29	20230824	181800	146448552	1892	1892	1892	1892	0
30	20230824	181700	146448552	1892	1892	1892	1892	0
31	20230824	181600	146448552	1892	1892	1892	1892	0
32	20230824	181500	146448552	1892	1892	1892	1892	631
33	20230824	181400	146448552	1892	1892	1892	1892	0
34	20230824	181300	146448552	1892	1892	1892	1892	0
35	20230824	181200	146448552	1892	1892	1892	1892	0
36	20230824	181100	146448552	1892	1892	1892	1892	0
37	20230824	181000	146448552	1892	1892	1892	1892	0
38	20230824	180900	146448552	1892	1892	1892	1892	0
39	20230824	180800	146448552	1892	1892	1892	1892	0
40	20230824	180700	146448552	1892	1892	1892	1892	0
41	20230824	180600	146448552	1892	1892	1892	1892	0
42	20230824	180500	146448552	1892	1892	1892	1892	0
43	20230824	180400	146448552	1892	1892	1892	1892	0
44	20230824	180300	146448552	1892	1892	1892	1892	0
45	20230824	180200	146448552	1892	1892	1892	1892	0
46	20230824	180100	146448552	1892	1892	1892	1892	0
47	20230824	180000	146448552	1892	1892	1892	1892	0
48	20230824	175900	146448552	1892	1892	1892	1892	0
49	20230824	175800	146448552	1892	1892	1892	1892	0
50	20230824	175700	146448552	1892	1892	1892	1892	0
51	20230824	175600	146448552	1892	1892	1892	1892	0
52	20230824	175500	146448552	1892	1892	1892	1892	0
53	20230824	175400	146448552	1892	1892	1892	1892	0
54	20230824	175300	146448552	1892	1892	1892	1892	0
55	20230824	175200	146448552	1892	1892	1892	1892	0
56	20230824	175100	146448552	1892	1892	1892	1892	0
57	20230824	175000	146448552	1892	1892	1892	1892	0
58	20230824	174900	146448552	1892	1892	1892	1892	0
59	20230824	174800	146448552	1892	1892	1892	1892	0
60	20230824	174700	146448552	1892	1892	1892	1892	0
61	20230824	174600	146448552	1892	1892	1892	1892	0
62	20230824	174500	146448552	1892	1892	1892	1892	631
63	20230824	174400	146448552	1892	1892	1892	1892	0
64	20230824	174300	146448552	1892	1892	1892	1892	0
65	20230824	174200	146448552	1892	1892	1892	1892	0
66	20230824	174100	146448552	1892	1892	1892	1892	0
67	20230824	174000	146448552	1892	1892	1892	1892	0
68	20230824	173900	146448552	1892	1892	1892	1892	0
69	20230824	173800	146448552	1892	1892	1892	1892	0
70	20230824	173700	146448552	1892	1892	1892	1892	0
71	20230824	173600	146448552	1892	1892	1892	1892	0
72	20230824	173500	146448552	1892	1892	1892	1892	0
73	20230824	173400	146448552	1892	1892	1892	1892	0
74	20230824	173300	146448552	1892	1892	1892	1892	0
75	20230824	173200	146448552	1892	1892	1892	1892	0
76	20230824	173100	146448552	1892	1892	1892	1892	0
77	20230824	173000	146448552	1892	1892	1892	1892	0
78	20230824	172900	146448552	1892	1892	1892	1892	0
79	20230824	172800	146448552	1892	1892	1892	1892	0
80	20230824	172700	146448552	1892	1892	1892	1892	0
81	20230824	172600	146448552	1892	1892	1892	1892	0
82	20230824	172500	146448552	1892	1892	1892	1892	0
83	20230824	172400	146448552	1892	1892	1892	1892	0
84	20230824	172300	146448552	1892	1892	1892	1892	0
85	20230824	172200	146448552	1892	1892	1892	1892	0
86	20230824	172100	146448552	1892	1892	1892	1892	0
87	20230824	172000	146448552	1892	1892	1892	1892	0
88	20230824	171900	146448552	1892	1892	1892	1892	0
89	20230824	171800	146448552	1892	1892	1892	1892	0
90	20230824	171700	146448552	1892	1892	1892	1892	0
91	20230824	171600	146448552	1892	1892	1892	1892	0
92	20230824	171500	146448552	1892	1892	1892	1892	631
93	20230824	171400	146448552	1892	1892	1892	1892	0
94	20230824	171300	146448552	1892	1892	1892	1892	0
95	20230824	171200	146448552	1892	1892	1892	1892	0
96	20230824	171100	146448552	1892	1892	1892	1892	0
97	20230824	171000	146448552	1892	1892	1892	1892	0
98	20230824	170900	146448552	1892	1892	1892	1892	0
99	20230824	170800	146448552	1892	1892	1892	1892	0
100	20230824	170700	146448552	1892	1892	1892	1892	0
101	20230824	170600	146448552	1892	1892	1892	1892	0
102	20230824	170500	146448552	1892	1892	1892	1892	0
103	20230824	170400	146448552	1892	1892	1892	1892	0
104	20230824	170300	146448552	1892	1892	1892	1892	0
105	20230824	170200	146448552	1892	1892	1892	1892	0
106	20230824	170100	146448552	1892	1892	1892	1892	0
107	20230824	170000	146448552	1892	1892	1892	1892	0
108	20230824	165900	146448552	1892	1892	1892	1892	0
109	20230824	165800	146448552	1892	1892	1892	1892	0
110	20230824	165700	146448552	1892	1892	1892	1892	0
111	20230824	165600	146448552	1892	1892	1892	1892	0
112	20230824	165500	146448552	1892	1892	1892	1892	0
113	20230824	165400	146448552	1892	1892	1892	1892	0
114	20230824	165300	146448552	1892	1892	1892	1892	0
115	20230824	165200	146448552	1892	1892	1892	1892	0
116	20230824	165100	146448552	1892	1892	1892	1892	0
117	20230824	165000	146448552	1892	1892	1892	1892	0
118	20230824	164900	146448552	1892	1892	1892	1892	0
119	20230824	164800	146448552	1892	1892	1892	1892	0
120	20230824	164700	146448552	1892	1892	1892	1892	0
121	20230824	164600	146448552	1892	1892	1892	1892	0
122	20230824	164500	146448552	1892	1892	1892	1892	631
123	20230824	164400	146448552	1892	1892	1892	1892	0
124	20230824	164300	146448552	1892	1892	1892	1892	0
125	20230824	164200	146448552	1892	1892	1892	1892	0
126	20230824	164100	146448552	1892	1892	1892	1892	0
127	20230824	164000	146448552	1892	1892	1892	1892	0
128	20230824	163900	146448552	1892	1892	1892	1892	0
129	20230824	163800	146448552	1892	1892	1892	1892	0
130	20230824	163700	146448552	1892	1892	1892	1892	0
131	20230824	163600	146448552	1892	1892	1892	1892	0
132	20230824	163500	146448552	1892	1892	1892	1892	0
133	20230824	163400	146448552	1892	1892	1892	1892	0
134	20230824	163300	146448552	1892	1892	1892	1892	0
135	20230824	163200	146448552	1892	1892	1892	1892	0
136	20230824	163100	146448552	1892	1892	1892	1892	0
137	20230824	163000	146448552	1892	1892	1892	1892	0
138	20230824	162900	146448552	1892	1892	1892	1892	0
139	20230824	162800	146448552	1892	1892	1892	1892	0
140	20230824	162700	146448552	1892	1892	1892	1892	0
141	20230824	162600	146448552	1892	1892	1892	1892	0
142	20230824	162500	146448552	1892	1892	1892	1892	0
143	20230824	162400	146448552	1892	1892	1892	1892	0
144	20230824	162300	146448552	1892	1892	1892	1892	0
145	20230824	162200	146448552	1892	1892	1892	1892	0
146	20230824	162100	146448552	1892	1892	1892	1892	0
147	20230824	162000	146448552	1892	1892	1892	1892	0
148	20230824	161900	146448552	1892	1892	1892	1892	0
149	20230824	161800	146448552	1892	1892	1892	1892	0
150	20230824	161700	146448552	1892	1892	1892	1892	0
151	20230824	161600	146448552	1892	1892	1892	1892	0
152	20230824	161500	146448552	1892	1892	1892	1892	631
153	20230824	161400	146448552	1892	1892	1892	1892	0
154	20230824	161300	146448552	1892	1892	1892	1892	0
155	20230824	161200	146448552	1892	1892	1892	1892	0
156	20230824	161100	146448552	1892	1892	1892	1892	0
157	20230824	161000	146448552	1892	1892	1892	1892	0
158	20230824	160900	146448552	1892	1892	1892	1892	0
159	20230824	160800	146448552	1892	1892	1892	1892	0
160	20230824	160700	146448552	1892	1892	1892	1892	0
161	20230824	160600	146448552	1892	1892	1892	1892	0
162	20230824	160500	146448552	1892	1892	1892	1892	0
163	20230824	160400	146448552	1892	1892	1892	1892	0
164	20230824	160300	146448552	1892	1892	1892	1892	0
165	20230824	160200	146448552	1892	1892	1892	1892	0
166	20230824	160100	146448552	1892	1892	1892	1892	0
167	20230824	160000	146448552	1892	1892	1892	1892	0
168	20230824	155900	146448552	1892	1892	1892	1892	0
169	20230824	155800	146448552	1892	1892	1892	1892	0
170	20230824	155700	146448552	1892	1892	1892	1892	0
171	20230824	155600	146448552	1892	1892	1892	1892	0
172	20230824	155500	146448552	1892	1892	1892	1892	0
173	20230824	155400	146448552	1892	1892	1892	1892	0
174	20230824	155300	146448552	1892	1892	1892	1892	0
175	20230824	155200	146448552	1892	1892	1892	1892	0
176	20230824	155100	146448552	1892	1892	1892	1892	0
177	20230824	155000	146448552	1892	1892	1892	1892	0
178	20230824	154900	146448552	1892	1892	1892	1892	0
179	20230824	154800	146448552	1892	1892	1892	1892	0
180	20230824	154700	146448552	1892	1892	1892	1892	0
181	20230824	154600	146448552	1892	1892	1892	1892	0
182	20230824	154500	146448552	1892	1892	1892	1892	631
183	20230824	154400	146448552	1892	1892	1892	1892	0
184	20230824	154300	146448552	1892	1892	1892	1892	0
185	20230824	154200	146448552	1892	1892	1892	1892	0
186	20230824	154100	146448552	1892	1892	1892	1892	0
187	20230824	154000	146448552	1892	1892	1892	1892	0
188	20230824	153900	146448552	1892	1892	1892	1892	0
189	20230824	153800	146448552	1892	1892	1892	1892	0
190	20230824	153700	146448552	1892	1892	1892	1892	0
191	20230824	153600	146448552	1892	1892	1892	1892	0
192	20230824	153500	146448552	1892	1892	1892	1892	0
193	20230824	153400	146448552	1892	1892	1892	1892	0
194	20230824	153300	146448552	1892	1892	1892	1892	0
195	20230824	153200	146448552	1892	1892	1892	1892	0
196	20230824	153100	146448552	1892	1892	1892	1892	0
197	20230824	153000	146448552	1892	1892	1892	1892	631
198	20230824	152900	145254700	1893	1893	1893	1893	0
199	20230824	152800	145254700	1893	1893	1893	1893	0
200	20230824	152700	145254700	1893	1893	1893	1893	0
201	20230824	152600	145254700	1893	1893	1893	1893	0
202	20230824	152500	145254700	1893	1893	1893	1893	0
203	20230824	152400	145254700	1893	1893	1893	1893	0
204	20230824	152300	145254700	1893	1893	1893	1893	0
205	20230824	152200	145254700	1893	1893	1893	1893	0
206	20230824	152100	145254700	1893	1893	1893	1893	0
207	20230824	152000	145254700	1893	1893	1893	1893	0
208	20230824	151900	145254700	1893	1893	1893	1893	0
209	20230824	151800	145254700	1893	1893	1893	1893	0
210	20230824	151700	145254700	1893	1893	1893	1893	447
211	20230824	151600	144408529	1893	1893	1893	1893	52
212	20230824	151500	144310093	1893	1893	1893	1893	35
213	20230824	151400	144243838	1893	1893	1893	1893	10
214	20230824	151300	144224908	1893	1893	1893	1893	2316
215	20230824	151200	139840720	1893	1893	1893	1893	2010
216	20230824	151100	136035790	1893	1893	1893	1893	3
217	20230824	151000	136030111	1893	1893	1893	1893	3020
218	20230824	150900	130313251	1893	1893	1893	1893	1
219	20230824	150800	130311358	1893	1893	1893	1893	0
220	20230824	150700	130311358	1893	1893	1893	1893	0
221	20230824	150600	130311358	1893	1893	1893	1893	1
222	20230824	150500	130309465	1893	1893	1893	1893	0
223	20230824	150400	130309465	1893	1893	1893	1893	1
224	20230824	150300	130307572	1888	1888	1888	1888	0
225	20230824	150200	130307572	1888	1888	1888	1888	0
226	20230824	150100	130307572	1888	1888	1888	1888	0
227	20230824	150000	130307572	1888	1888	1888	1888	3
228	20230824	145900	130301908	1893	1893	1893	1893	4000
229	20230824	145800	122729908	1888	1888	1888	1888	2
230	20230824	145700	122726132	1892	1892	1892	1892	1
231	20230824	145600	122724240	1888	1888	1888	1888	2
232	20230824	145500	122720464	1888	1888	1888	1888	0
233	20230824	145400	122720464	1888	1888	1888	1888	3
234	20230824	145300	122714800	1888	1888	1888	1888	0
235	20230824	145200	122714800	1888	1888	1888	1888	2
236	20230824	145100	122711024	1888	1888	1888	1888	3
237	20230824	145000	122705360	1888	1888	1888	1888	0
238	20230824	144900	122705360	1888	1888	1888	1888	62
239	20230824	144800	122588304	1888	1888	1888	1888	1
240	20230824	144700	122586416	1888	1888	1888	1888	3
241	20230824	144600	122580752	1892	1892	1892	1892	1
242	20230824	144500	122578860	1888	1888	1888	1888	2
243	20230824	144400	122575084	1888	1888	1888	1888	0
244	20230824	144300	122575084	1888	1888	1888	1888	3
245	20230824	144200	122569420	1888	1888	1888	1888	2
246	20230824	144100	122565644	1888	1888	1888	1888	0
247	20230824	144000	122565644	1888	1888	1888	1888	3
248	20230824	143900	122559980	1888	1888	1888	1888	0
249	20230824	143800	122559980	1888	1888	1888	1888	2
250	20230824	143700	122556204	1888	1888	1888	1888	0
251	20230824	143600	122556204	1888	1888	1888	1888	3
252	20230824	143500	122550540	1888	1888	1888	1888	2
253	20230824	143400	122546764	1888	1888	1888	1888	0
254	20230824	143300	122546764	1888	1888	1888	1888	3
255	20230824	143200	122541100	1888	1888	1888	1888	0
256	20230824	143100	122541100	1888	1888	1888	1888	2
257	20230824	143000	122537324	1888	1888	1888	1888	0
258	20230824	142900	122537324	1888	1888	1888	1888	3
259	20230824	142800	122531660	1888	1888	1888	1888	0
260	20230824	142700	122531660	1888	1888	1888	1888	2
261	20230824	142600	122527884	1887	1887	1887	1887	3
262	20230824	142500	122522223	1893	1893	1893	1893	0
263	20230824	142400	122522223	1893	1887	1893	1887	4
264	20230824	142300	122514669	1893	1893	1893	1893	1
265	20230824	142200	122512776	1887	1887	1887	1887	3
266	20230824	142100	122507115	1887	1887	1887	1887	0
267	20230824	142000	122507115	1887	1887	1887	1887	2
268	20230824	141900	122503341	1893	1893	1893	1893	1
269	20230824	141800	122501448	1887	1887	1887	1887	3
270	20230824	141700	122495787	1893	1887	1893	1887	3
271	20230824	141600	122490120	1887	1887	1887	1887	0
272	20230824	141500	122490120	1887	1887	1887	1887	3
273	20230824	141400	122484459	1887	1887	1887	1887	0
274	20230824	141300	122484459	1887	1887	1887	1887	2
275	20230824	141200	122480685	1887	1887	1887	1887	0
276	20230824	141100	122480685	1887	1887	1887	1887	3
277	20230824	141000	122475024	1887	1887	1887	1887	0
278	20230824	140900	122475024	1887	1892	1892	1887	3
279	20230824	140800	122469358	1887	1887	1887	1887	3
280	20230824	140700	122463697	1886	1886	1886	1886	0
281	20230824	140600	122463697	1886	1886	1886	1886	2
282	20230824	140500	122459925	1886	1887	1887	1886	97
283	20230824	140400	122276891	1887	1887	1887	1887	1964
284	20230824	140300	118570823	1892	1892	1892	1888	802
285	20230824	140200	117056301	1892	1892	1892	1892	2
286	20230824	140100	117052517	1893	1892	1893	1892	4
287	20230824	140000	117044948	1893	1893	1893	1893	0
288	20230824	135900	117044948	1893	1892	1893	1892	3
289	20230824	135800	117039271	1893	1893	1893	1893	0
290	20230824	135700	117039271	1893	1892	1893	1892	4
291	20230824	135600	117031702	1893	1893	1893	1893	1
292	20230824	135500	117029809	1892	1892	1892	1892	2
293	20230824	135400	117026025	1893	1893	1893	1893	1
294	20230824	135300	117024132	1892	1892	1892	1892	3
295	20230824	135200	117018456	1893	1892	1893	1892	3
296	20230824	135100	117012779	1893	1892	1893	1892	2
297	20230824	135000	117008994	1893	1892	1893	1892	4
298	20230824	134900	117001425	1892	1892	1892	1892	1542
299	20230824	134800	114083961	1892	1889	1892	1889	7
300	20230824	134700	114070732	1892	1892	1892	1892	1
301	20230824	134600	114068840	1889	1892	1893	1889	95
302	20230824	134500	113889378	1889	1891	1891	1889	4743
303	20230824	134400	104926718	1891	1891	1891	1891	2
304	20230824	134300	104922936	1893	1891	1893	1891	4
305	20230824	134200	104915370	1891	1891	1891	1891	6
306	20230824	134100	104904024	1893	1891	1893	1891	103
307	20230824	134000	104709249	1893	1891	1893	1891	58
308	20230824	133900	104599569	1893	1893	1893	1891	24
309	20230824	133800	104554143	1893	1893	1893	1893	1
310	20230824	133700	104552250	1891	1891	1891	1891	2
311	20230824	133600	104548468	1893	1891	1893	1891	4
312	20230824	133500	104540902	1893	1893	1893	1893	0
313	20230824	133400	104540902	1893	1891	1893	1891	3
314	20230824	133300	104535227	1893	1893	1893	1893	0
315	20230824	133200	104535227	1893	1891	1893	1891	14
316	20230824	133100	104508731	1893	1893	1893	1893	1
317	20230824	133000	104506838	1891	1891	1891	1891	2
318	20230824	132900	104503056	1893	1893	1893	1893	1
319	20230824	132800	104501163	1891	1891	1891	1891	3
320	20230824	132700	104495490	1893	1891	1893	1891	3
321	20230824	132600	104489815	1893	1893	1893	1893	0
322	20230824	132500	104489815	1893	1891	1893	1891	4
323	20230824	132400	104482249	1893	1893	1893	1893	0
324	20230824	132300	104482249	1893	1891	1893	1891	5
325	20230824	132200	104472788	1893	1893	1893	1893	1
326	20230824	132100	104470895	1893	1891	1893	1891	4
327	20230824	132000	104463329	1893	1893	1893	1893	1
328	20230824	131900	104461436	1891	1892	1893	1891	3003
329	20230824	131800	98776826	1891	1891	1891	1891	3
330	20230824	131700	98771153	1892	1892	1892	1892	9
331	20230824	131600	98754125	1891	1891	1891	1891	2
332	20230824	131500	98750343	1892	1892	1892	1892	0
333	20230824	131400	98750343	1892	1891	1892	1891	4
334	20230824	131300	98742778	1892	1892	1892	1892	1
335	20230824	131200	98740886	1891	1891	1891	1891	2
336	20230824	131100	98737104	1892	1891	1892	1891	4
337	20230824	131000	98729539	1892	1892	1892	1892	0
338	20230824	130900	98729539	1892	1892	1892	1891	4
339	20230824	130800	98721973	1893	1893	1893	1893	0
340	20230824	130700	98721973	1893	1891	1893	1891	4
341	20230824	130600	98714407	1891	1891	1891	1891	1000
342	20230824	130500	96823407	1891	1891	1891	1891	505
343	20230824	130400	95868452	1891	1891	1891	1891	0
344	20230824	130300	95868452	1891	1891	1891	1891	3
345	20230824	130200	95862779	1891	1891	1891	1891	2
346	20230824	130100	95858997	1891	1891	1891	1891	0
347	20230824	130000	95858997	1891	1891	1891	1891	3
348	20230824	125900	95853324	1891	1891	1891	1891	0
349	20230824	125800	95853324	1891	1892	1892	1891	3
350	20230824	125700	95847650	1891	1892	1892	1891	59
351	20230824	125600	95736080	1891	1891	1891	1891	3
352	20230824	125500	95730407	1892	1892	1892	1892	1
353	20230824	125400	95728515	1891	1891	1891	1891	2
354	20230824	125300	95724733	1893	1891	1893	1891	4
355	20230824	125200	95717167	1893	1893	1893	1893	0
356	20230824	125100	95717167	1893	1891	1893	1891	3
357	20230824	125000	95711492	1892	1892	1892	1892	0
358	20230824	124900	95711492	1892	1891	1892	1891	4
359	20230824	124800	95703927	1892	1892	1892	1892	1
360	20230824	124700	95702035	1891	1891	1891	1891	2
361	20230824	124600	95698253	1892	1891	1892	1891	5
362	20230824	124500	95688796	1891	1891	1891	1891	0
363	20230824	124400	95688796	1891	1892	1892	1891	3
364	20230824	124300	95683122	1892	1892	1892	1892	200
365	20230824	124200	95304722	1892	1891	1892	1891	4
366	20230824	124100	95297157	1892	1893	1893	1892	179
367	20230824	124000	94958486	1892	1892	1892	1892	2
368	20230824	123900	94954702	1892	1892	1892	1892	0
369	20230824	123800	94954702	1892	1892	1892	1892	3
370	20230824	123700	94949026	1892	1892	1892	1892	2
371	20230824	123600	94945242	1892	1892	1892	1892	0
372	20230824	123500	94945242	1892	1892	1892	1892	3
373	20230824	123400	94939566	1892	1892	1892	1892	0
374	20230824	123300	94939566	1892	1892	1892	1892	2
375	20230824	123200	94935782	1892	1892	1892	1892	0
376	20230824	123100	94935782	1892	1892	1892	1892	103
377	20230824	123000	94740906	1892	1892	1892	1892	0
378	20230824	122900	94740906	1892	1892	1892	1892	2
379	20230824	122800	94737122	1892	1892	1892	1892	3
380	20230824	122700	94731446	1892	1892	1892	1892	0
381	20230824	122600	94731446	1892	1892	1892	1892	2
382	20230824	122500	94727662	1892	1892	1892	1892	0
383	20230824	122400	94727662	1892	1892	1892	1892	3
384	20230824	122300	94721986	1892	1892	1892	1892	0
385	20230824	122200	94721986	1892	1892	1892	1892	2
386	20230824	122100	94718202	1892	1892	1892	1892	3
387	20230824	122000	94712526	1892	1892	1892	1892	0
388	20230824	121900	94712526	1892	1892	1892	1892	2
389	20230824	121800	94708742	1893	1893	1893	1892	23
390	20230824	121700	94665213	1892	1892	1892	1892	3
391	20230824	121600	94659537	1893	1893	1893	1893	7923
392	20230824	121500	79661298	1892	1892	1892	1892	2
393	20230824	121400	79657514	1892	1892	1892	1892	0
394	20230824	121300	79657514	1892	1892	1892	1892	3
395	20230824	121200	79651838	1893	1892	1893	1892	55
396	20230824	121100	79547725	1892	1892	1892	1892	0
397	20230824	121000	79547725	1892	1892	1892	1892	3
398	20230824	120900	79542049	1892	1892	1892	1892	0
399	20230824	120800	79542049	1892	1892	1892	1892	2
400	20230824	120700	79538265	1892	1892	1892	1892	0
401	20230824	120600	79538265	1892	1892	1892	1892	2003
402	20230824	120500	75748589	1892	1892	1892	1892	0
403	20230824	120400	75748589	1892	1892	1892	1892	469
404	20230824	120300	74861241	1892	1892	1892	1892	3
405	20230824	120200	74855565	1892	1892	1892	1892	0
406	20230824	120100	74855565	1892	1892	1892	1892	2
407	20230824	120000	74851781	1893	1893	1893	1893	0
408	20230824	115900	74851781	1893	1893	1893	1892	10
409	20230824	115800	74832854	1893	1893	1893	1893	20
410	20230824	115700	74794994	1892	1893	1893	1892	52
411	20230824	115600	74696560	1892	1892	1892	1892	3
412	20230824	115500	74690884	1892	1892	1892	1892	0
413	20230824	115400	74690884	1892	1892	1892	1892	2
414	20230824	115300	74687100	1892	1892	1892	1892	0
415	20230824	115200	74687100	1892	1892	1892	1892	3
416	20230824	115100	74681424	1892	1892	1892	1892	0
417	20230824	115000	74681424	1892	1892	1892	1892	2
418	20230824	114900	74677640	1892	1892	1892	1892	0
419	20230824	114800	74677640	1892	1892	1892	1892	67
420	20230824	114700	74550876	1892	1892	1892	1892	2
421	20230824	114600	74547092	1892	1892	1892	1892	0
422	20230824	114500	74547092	1892	1892	1892	1892	3
423	20230824	114400	74541416	1892	1892	1892	1892	0
424	20230824	114300	74541416	1892	1892	1892	1892	2
425	20230824	114200	74537632	1892	1892	1892	1892	0
426	20230824	114100	74537632	1892	1892	1892	1892	141
427	20230824	114000	74270860	1892	1892	1892	1892	0
428	20230824	113900	74270860	1892	1893	1893	1892	5
429	20230824	113800	74261397	1892	1892	1892	1892	3
430	20230824	113700	74255721	1892	1893	1893	1892	240
431	20230824	113600	73801413	1892	1892	1892	1892	2
432	20230824	113500	73797629	1892	1892	1892	1892	0
433	20230824	113400	73797629	1892	1892	1892	1892	3
434	20230824	113300	73791953	1892	1892	1892	1892	0
435	20230824	113200	73791953	1892	1892	1892	1892	7
436	20230824	113100	73778709	1892	1892	1892	1892	3
437	20230824	113000	73773033	1891	1891	1891	1891	0
438	20230824	112900	73773033	1891	1891	1891	1891	2
439	20230824	112800	73769251	1891	1891	1891	1891	0
440	20230824	112700	73769251	1891	1891	1891	1891	3
441	20230824	112600	73763578	1891	1891	1891	1891	0
442	20230824	112500	73763578	1891	1891	1891	1891	2
443	20230824	112400	73759796	1891	1891	1891	1891	0
444	20230824	112300	73759796	1891	1891	1891	1891	3
445	20230824	112200	73754123	1891	1891	1891	1891	2
446	20230824	112100	73750341	1891	1891	1891	1891	0
447	20230824	112000	73750341	1891	1891	1891	1891	3
448	20230824	111900	73744668	1891	1891	1891	1891	0
449	20230824	111800	73744668	1891	1891	1891	1891	2
450	20230824	111700	73740886	1891	1891	1891	1891	0
451	20230824	111600	73740886	1891	1891	1891	1891	3
452	20230824	111500	73735213	1891	1891	1891	1891	0
453	20230824	111400	73735213	1891	1891	1891	1891	2
454	20230824	111300	73731431	1891	1891	1891	1891	3
455	20230824	111200	73725758	1891	1891	1891	1891	0
456	20230824	111100	73725758	1891	1891	1891	1891	2
457	20230824	111000	73721976	1891	1891	1891	1891	0
458	20230824	110900	73721976	1891	1891	1891	1891	3
459	20230824	110800	73716303	1893	1893	1893	1893	100
460	20230824	110700	73527003	1891	1893	1893	1891	733
461	20230824	110600	72139438	1890	1890	1890	1890	3
462	20230824	110500	72133768	1890	1890	1890	1890	0
463	20230824	110400	72133768	1890	1890	1890	1890	2
464	20230824	110300	72129988	1890	1890	1890	1890	0
465	20230824	110200	72129988	1890	1890	1890	1890	3
466	20230824	110100	72124318	1890	1890	1890	1890	0
467	20230824	110000	72124318	1890	1890	1890	1890	2
468	20230824	105900	72120538	1890	1890	1890	1890	0
469	20230824	105800	72120538	1890	1890	1890	1890	1066
470	20230824	105700	70105798	1893	1890	1893	1890	5002
471	20230824	105600	60637018	1893	1893	1893	1892	866
472	20230824	105500	58997684	1890	1889	1892	1889	1062
473	20230824	105400	56988510	1889	1892	1892	1889	82
474	20230824	105300	56833501	1892	1892	1892	1892	918
475	20230824	105200	55096645	1892	1892	1892	1892	0
476	20230824	105100	55096645	1892	1892	1892	1892	3
477	20230824	105000	55090969	1892	1892	1892	1892	0
478	20230824	104900	55090969	1892	1892	1892	1892	3
479	20230824	104800	55085293	1892	1889	1892	1889	42
480	20230824	104700	55005838	1889	1889	1889	1889	0
481	20230824	104600	55005838	1889	1889	1889	1889	2
482	20230824	104500	55002060	1889	1889	1889	1889	0
483	20230824	104400	55002060	1889	1889	1889	1889	3
484	20230824	104300	54996393	1889	1889	1889	1889	0
485	20230824	104200	54996393	1889	1889	1889	1889	2
486	20230824	104100	54992615	1889	1889	1889	1889	0
487	20230824	104000	54992615	1889	1889	1889	1889	3
488	20230824	103900	54986948	1889	1889	1889	1889	2
489	20230824	103800	54983170	1889	1889	1889	1889	0
490	20230824	103700	54983170	1889	1889	1889	1889	3
491	20230824	103600	54977503	1889	1889	1889	1889	0
492	20230824	103500	54977503	1889	1889	1889	1889	2
493	20230824	103400	54973725	1889	1889	1889	1889	0
494	20230824	103300	54973725	1889	1889	1889	1889	3
495	20230824	103200	54968058	1889	1889	1889	1889	2
496	20230824	103100	54964280	1889	1889	1889	1889	0
497	20230824	103000	54964280	1889	1889	1889	1889	3
498	20230824	102900	54958613	1889	1889	1889	1889	0
499	20230824	102800	54958613	1889	1889	1889	1889	2
500	20230824	102700	54954835	1889	1889	1889	1889	0
501	20230824	102600	54954835	1889	1889	1889	1889	3
502	20230824	102500	54949168	1889	1889	1889	1889	0
503	20230824	102400	54949168	1889	1889	1889	1889	2
504	20230824	102300	54945390	1889	1889	1889	1889	3
505	20230824	102200	54939723	1888	1888	1888	1888	0
506	20230824	102100	54939723	1888	1892	1892	1888	3
507	20230824	102000	54934055	1888	1888	1888	1888	0
508	20230824	101900	54934055	1888	1888	1888	1888	3
509	20230824	101800	54928391	1888	1888	1888	1888	0
510	20230824	101700	54928391	1888	1888	1888	1888	2
511	20230824	101600	54924615	1888	1888	1888	1888	0
512	20230824	101500	54924615	1888	1888	1888	1888	3
513	20230824	101400	54918951	1888	1888	1888	1888	2
514	20230824	101300	54915175	1888	1888	1888	1888	0
515	20230824	101200	54915175	1888	1893	1893	1888	2328
516	20230824	101100	50513941	1893	1888	1893	1888	8088
517	20230824	101000	35204194	1888	1889	1889	1888	86
518	20230824	100900	35041810	1889	1890	1890	1889	2316
519	20230824	100800	30664586	1889	1889	1889	1889	3
520	20230824	100700	30658919	1888	1888	1888	1888	2
521	20230824	100600	30655143	1888	1888	1888	1888	0
522	20230824	100500	30655143	1888	1888	1888	1888	4
523	20230824	100400	30647591	1890	1888	1890	1888	17
524	20230824	100300	30615493	1888	1888	1888	1888	18
525	20230824	100200	30581509	1888	1888	1888	1888	60
526	20230824	100100	30468229	1888	1888	1888	1888	61
527	20230824	100000	30353061	1888	1888	1890	1888	1601
528	20230824	095900	27330293	1888	1888	1888	1888	2
529	20230824	095800	27326517	1888	1888	1888	1888	3
530	20230824	095700	27320853	1888	1888	1888	1888	0
531	20230824	095600	27320853	1888	1888	1888	1888	2
532	20230824	095500	27317077	1888	1888	1888	1888	0
533	20230824	095400	27317077	1888	1888	1888	1888	3
534	20230824	095300	27311413	1888	1888	1888	1888	0
535	20230824	095200	27311413	1888	1892	1892	1888	3
536	20230824	095100	27305745	1888	1888	1888	1888	107
537	20230824	095000	27103729	1888	1888	1888	1888	3
538	20230824	094900	27098065	1888	1888	1888	1888	2
539	20230824	094800	27094289	1888	1888	1888	1888	0
540	20230824	094700	27094289	1888	1888	1888	1888	3
541	20230824	094600	27088625	1888	1888	1888	1888	0
542	20230824	094500	27088625	1888	1888	1888	1888	2
543	20230824	094400	27084849	1888	1888	1888	1888	0
544	20230824	094300	27084849	1888	1888	1888	1888	773
545	20230824	094200	25625425	1888	1888	1888	1888	2
546	20230824	094100	25621649	1888	1888	1888	1888	0
547	20230824	094000	25621649	1888	1888	1888	1888	3
548	20230824	093900	25615985	1888	1888	1888	1888	485
549	20230824	093800	24700305	1888	1888	1888	1888	2
550	20230824	093700	24696529	1892	1892	1892	1892	10
551	20230824	093600	24677609	1888	1888	1888	1888	3
552	20230824	093500	24671945	1888	1888	1888	1888	0
553	20230824	093400	24671945	1888	1892	1892	1888	12
554	20230824	093300	24649249	1888	1888	1888	1888	3
555	20230824	093200	24643585	1888	1888	1888	1888	0
556	20230824	093100	24643585	1888	1893	1893	1888	5803
557	20230824	093000	13661073	1890	1890	1890	1890	0
558	20230824	092900	13661073	1890	1890	1890	1890	3
559	20230824	092800	13655403	1893	1893	1893	1893	0
560	20230824	092700	13655403	1893	1888	1893	1888	9
561	20230824	092600	13638396	1888	1888	1888	1888	997
562	20230824	092500	11756060	1888	1888	1888	1888	3
563	20230824	092400	11750396	1887	1887	1887	1887	2
564	20230824	092300	11746622	1887	1887	1887	1887	0
565	20230824	092200	11746622	1887	1887	1887	1887	612
566	20230824	092100	10591778	1887	1890	1890	1887	1081
567	20230824	092000	8550318	1889	1890	1890	1889	485
568	20230824	091900	7633771	1890	1890	1890	1890	500
569	20230824	091800	6688771	1890	1890	1890	1890	118
570	20230824	091700	6465751	1890	1890	1890	1890	197
571	20230824	091600	6093421	1890	1890	1890	1890	0
572	20230824	091500	6093421	1890	1890	1890	1890	3
573	20230824	091400	6087751	1890	1893	1893	1890	753
574	20230824	091300	4663136	1893	1893	1893	1893	2
575	20230824	091200	4659350	1894	1893	1894	1893	417
576	20230824	091100	3869952	1893	1894	1894	1893	4
577	20230824	091000	3862379	1889	1889	1889	1889	5
578	20230824	090900	3852934	1887	1887	1889	1887	407
579	20230824	090800	3084125	1889	1878	1889	1878	104
580	20230824	090700	2887714	1878	1878	1878	1878	100
581	20230824	090600	2699914	1878	1878	1878	1878	2
582	20230824	090500	2696158	1878	1879	1879	1878	204
583	20230824	090400	2313042	1879	1879	1879	1878	1227
584	20230824	090300	7512	1878	1878	1878	1878	0
585	20230824	090200	7512	1878	1878	1878	1878	0
586	20230824	090100	7512	1878	1878	1878	1878	0
587	20230824	090000	7512	1878	1878	1878	1878	4