KissMeData/335870/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203800	20379490	1904	1904	1904	1904	18
3	20230824	203700	20379490	1904	1904	1904	1904	0
4	20230824	203600	20379490	1904	1904	1904	1904	0
5	20230824	203500	20379490	1904	1904	1904	1904	0
6	20230824	203400	20379490	1904	1904	1904	1904	0
7	20230824	203300	20379490	1904	1904	1904	1904	0
8	20230824	203200	20379490	1904	1904	1904	1904	0
9	20230824	203100	20379490	1904	1904	1904	1904	0
10	20230824	203000	20379490	1904	1904	1904	1904	0
11	20230824	202900	20379490	1904	1904	1904	1904	0
12	20230824	202800	20379490	1904	1904	1904	1904	0
13	20230824	202700	20379490	1904	1904	1904	1904	0
14	20230824	202600	20379490	1904	1904	1904	1904	0
15	20230824	202500	20379490	1904	1904	1904	1904	0
16	20230824	202400	20379490	1904	1904	1904	1904	0
17	20230824	202300	20379490	1904	1904	1904	1904	0
18	20230824	202200	20379490	1904	1904	1904	1904	0
19	20230824	202100	20379490	1904	1904	1904	1904	0
20	20230824	202000	20379490	1904	1904	1904	1904	0
21	20230824	201900	20379490	1904	1904	1904	1904	0
22	20230824	201800	20379490	1904	1904	1904	1904	0
23	20230824	201700	20379490	1904	1904	1904	1904	0
24	20230824	201600	20379490	1904	1904	1904	1904	0
25	20230824	201500	20379490	1904	1904	1904	1904	0
26	20230824	201400	20379490	1904	1904	1904	1904	0
27	20230824	201300	20379490	1904	1904	1904	1904	0
28	20230824	201200	20379490	1904	1904	1904	1904	0
29	20230824	201100	20379490	1904	1904	1904	1904	0
30	20230824	201000	20379490	1904	1904	1904	1904	0
31	20230824	200900	20379490	1904	1904	1904	1904	0
32	20230824	200800	20379490	1904	1904	1904	1904	18
33	20230824	200700	20379490	1904	1904	1904	1904	0
34	20230824	200600	20379490	1904	1904	1904	1904	0
35	20230824	200500	20379490	1904	1904	1904	1904	0
36	20230824	200400	20379490	1904	1904	1904	1904	0
37	20230824	200300	20379490	1904	1904	1904	1904	0
38	20230824	200200	20379490	1904	1904	1904	1904	0
39	20230824	200100	20379490	1904	1904	1904	1904	0
40	20230824	200000	20379490	1904	1904	1904	1904	0
41	20230824	195900	20379490	1904	1904	1904	1904	0
42	20230824	195800	20379490	1904	1904	1904	1904	0
43	20230824	195700	20379490	1904	1904	1904	1904	0
44	20230824	195600	20379490	1904	1904	1904	1904	0
45	20230824	195500	20379490	1904	1904	1904	1904	0
46	20230824	195400	20379490	1904	1904	1904	1904	0
47	20230824	195300	20379490	1904	1904	1904	1904	0
48	20230824	195200	20379490	1904	1904	1904	1904	0
49	20230824	195100	20379490	1904	1904	1904	1904	0
50	20230824	195000	20379490	1904	1904	1904	1904	0
51	20230824	194900	20379490	1904	1904	1904	1904	0
52	20230824	194800	20379490	1904	1904	1904	1904	0
53	20230824	194700	20379490	1904	1904	1904	1904	0
54	20230824	194600	20379490	1904	1904	1904	1904	0
55	20230824	194500	20379490	1904	1904	1904	1904	0
56	20230824	194400	20379490	1904	1904	1904	1904	0
57	20230824	194300	20379490	1904	1904	1904	1904	0
58	20230824	194200	20379490	1904	1904	1904	1904	0
59	20230824	194100	20379490	1904	1904	1904	1904	0
60	20230824	194000	20379490	1904	1904	1904	1904	0
61	20230824	193900	20379490	1904	1904	1904	1904	0
62	20230824	193800	20379490	1904	1904	1904	1904	18
63	20230824	193700	20379490	1904	1904	1904	1904	0
64	20230824	193600	20379490	1904	1904	1904	1904	0
65	20230824	193500	20379490	1904	1904	1904	1904	0
66	20230824	193400	20379490	1904	1904	1904	1904	0
67	20230824	193300	20379490	1904	1904	1904	1904	0
68	20230824	193200	20379490	1904	1904	1904	1904	0
69	20230824	193100	20379490	1904	1904	1904	1904	0
70	20230824	193000	20379490	1904	1904	1904	1904	0
71	20230824	192900	20379490	1904	1904	1904	1904	0
72	20230824	192800	20379490	1904	1904	1904	1904	0
73	20230824	192700	20379490	1904	1904	1904	1904	0
74	20230824	192600	20379490	1904	1904	1904	1904	0
75	20230824	192500	20379490	1904	1904	1904	1904	0
76	20230824	192400	20379490	1904	1904	1904	1904	0
77	20230824	192300	20379490	1904	1904	1904	1904	0
78	20230824	192200	20379490	1904	1904	1904	1904	0
79	20230824	192100	20379490	1904	1904	1904	1904	0
80	20230824	192000	20379490	1904	1904	1904	1904	0
81	20230824	191900	20379490	1904	1904	1904	1904	0
82	20230824	191800	20379490	1904	1904	1904	1904	0
83	20230824	191700	20379490	1904	1904	1904	1904	0
84	20230824	191600	20379490	1904	1904	1904	1904	0
85	20230824	191500	20379490	1904	1904	1904	1904	0
86	20230824	191400	20379490	1904	1904	1904	1904	0
87	20230824	191300	20379490	1904	1904	1904	1904	0
88	20230824	191200	20379490	1904	1904	1904	1904	0
89	20230824	191100	20379490	1904	1904	1904	1904	0
90	20230824	191000	20379490	1904	1904	1904	1904	0
91	20230824	190900	20379490	1904	1904	1904	1904	0
92	20230824	190800	20379490	1904	1904	1904	1904	18
93	20230824	190700	20379490	1904	1904	1904	1904	0
94	20230824	190600	20379490	1904	1904	1904	1904	0
95	20230824	190500	20379490	1904	1904	1904	1904	0
96	20230824	190400	20379490	1904	1904	1904	1904	0
97	20230824	190300	20379490	1904	1904	1904	1904	0
98	20230824	190200	20379490	1904	1904	1904	1904	0
99	20230824	190100	20379490	1904	1904	1904	1904	0
100	20230824	190000	20379490	1904	1904	1904	1904	0
101	20230824	185900	20379490	1904	1904	1904	1904	0
102	20230824	185800	20379490	1904	1904	1904	1904	0
103	20230824	185700	20379490	1904	1904	1904	1904	0
104	20230824	185600	20379490	1904	1904	1904	1904	0
105	20230824	185500	20379490	1904	1904	1904	1904	0
106	20230824	185400	20379490	1904	1904	1904	1904	0
107	20230824	185300	20379490	1904	1904	1904	1904	0
108	20230824	185200	20379490	1904	1904	1904	1904	0
109	20230824	185100	20379490	1904	1904	1904	1904	0
110	20230824	185000	20379490	1904	1904	1904	1904	0
111	20230824	184900	20379490	1904	1904	1904	1904	0
112	20230824	184800	20379490	1904	1904	1904	1904	0
113	20230824	184700	20379490	1904	1904	1904	1904	0
114	20230824	184600	20379490	1904	1904	1904	1904	0
115	20230824	184500	20379490	1904	1904	1904	1904	0
116	20230824	184400	20379490	1904	1904	1904	1904	0
117	20230824	184300	20379490	1904	1904	1904	1904	0
118	20230824	184200	20379490	1904	1904	1904	1904	0
119	20230824	184100	20379490	1904	1904	1904	1904	0
120	20230824	184000	20379490	1904	1904	1904	1904	0
121	20230824	183900	20379490	1904	1904	1904	1904	0
122	20230824	183800	20379490	1904	1904	1904	1904	18
123	20230824	183700	20379490	1904	1904	1904	1904	0
124	20230824	183600	20379490	1904	1904	1904	1904	0
125	20230824	183500	20379490	1904	1904	1904	1904	0
126	20230824	183400	20379490	1904	1904	1904	1904	0
127	20230824	183300	20379490	1904	1904	1904	1904	0
128	20230824	183200	20379490	1904	1904	1904	1904	0
129	20230824	183100	20379490	1904	1904	1904	1904	0
130	20230824	183000	20379490	1904	1904	1904	1904	0
131	20230824	182900	20379490	1904	1904	1904	1904	0
132	20230824	182800	20379490	1904	1904	1904	1904	0
133	20230824	182700	20379490	1904	1904	1904	1904	0
134	20230824	182600	20379490	1904	1904	1904	1904	0
135	20230824	182500	20379490	1904	1904	1904	1904	0
136	20230824	182400	20379490	1904	1904	1904	1904	0
137	20230824	182300	20379490	1904	1904	1904	1904	0
138	20230824	182200	20379490	1904	1904	1904	1904	0
139	20230824	182100	20379490	1904	1904	1904	1904	0
140	20230824	182000	20379490	1904	1904	1904	1904	0
141	20230824	181900	20379490	1904	1904	1904	1904	0
142	20230824	181800	20379490	1904	1904	1904	1904	0
143	20230824	181700	20379490	1904	1904	1904	1904	0
144	20230824	181600	20379490	1904	1904	1904	1904	0
145	20230824	181500	20379490	1904	1904	1904	1904	0
146	20230824	181400	20379490	1904	1904	1904	1904	0
147	20230824	181300	20379490	1904	1904	1904	1904	0
148	20230824	181200	20379490	1904	1904	1904	1904	0
149	20230824	181100	20379490	1904	1904	1904	1904	0
150	20230824	181000	20379490	1904	1904	1904	1904	0
151	20230824	180900	20379490	1904	1904	1904	1904	0
152	20230824	180800	20379490	1904	1904	1904	1904	18
153	20230824	180700	20379490	1904	1904	1904	1904	0
154	20230824	180600	20379490	1904	1904	1904	1904	0
155	20230824	180500	20379490	1904	1904	1904	1904	0
156	20230824	180400	20379490	1904	1904	1904	1904	0
157	20230824	180300	20379490	1904	1904	1904	1904	0
158	20230824	180200	20379490	1904	1904	1904	1904	0
159	20230824	180100	20379490	1904	1904	1904	1904	0
160	20230824	180000	20379490	1904	1904	1904	1904	0
161	20230824	175900	20379490	1904	1904	1904	1904	0
162	20230824	175800	20379490	1904	1904	1904	1904	0
163	20230824	175700	20379490	1904	1904	1904	1904	0
164	20230824	175600	20379490	1904	1904	1904	1904	0
165	20230824	175500	20379490	1904	1904	1904	1904	0
166	20230824	175400	20379490	1904	1904	1904	1904	0
167	20230824	175300	20379490	1904	1904	1904	1904	0
168	20230824	175200	20379490	1904	1904	1904	1904	0
169	20230824	175100	20379490	1904	1904	1904	1904	0
170	20230824	175000	20379490	1904	1904	1904	1904	0
171	20230824	174900	20379490	1904	1904	1904	1904	0
172	20230824	174800	20379490	1904	1904	1904	1904	0
173	20230824	174700	20379490	1904	1904	1904	1904	0
174	20230824	174600	20379490	1904	1904	1904	1904	0
175	20230824	174500	20379490	1904	1904	1904	1904	0
176	20230824	174400	20379490	1904	1904	1904	1904	0
177	20230824	174300	20379490	1904	1904	1904	1904	0
178	20230824	174200	20379490	1904	1904	1904	1904	0
179	20230824	174100	20379490	1904	1904	1904	1904	0
180	20230824	174000	20379490	1904	1904	1904	1904	0
181	20230824	173900	20379490	1904	1904	1904	1904	0
182	20230824	173800	20379490	1904	1904	1904	1904	18
183	20230824	173700	20379490	1904	1904	1904	1904	0
184	20230824	173600	20379490	1904	1904	1904	1904	0
185	20230824	173500	20379490	1904	1904	1904	1904	0
186	20230824	173400	20379490	1904	1904	1904	1904	0
187	20230824	173300	20379490	1904	1904	1904	1904	0
188	20230824	173200	20379490	1904	1904	1904	1904	0
189	20230824	173100	20379490	1904	1904	1904	1904	0
190	20230824	173000	20379490	1904	1904	1904	1904	0
191	20230824	172900	20379490	1904	1904	1904	1904	0
192	20230824	172800	20379490	1904	1904	1904	1904	0
193	20230824	172700	20379490	1904	1904	1904	1904	0
194	20230824	172600	20379490	1904	1904	1904	1904	0
195	20230824	172500	20379490	1904	1904	1904	1904	0
196	20230824	172400	20379490	1904	1904	1904	1904	0
197	20230824	172300	20379490	1904	1904	1904	1904	0
198	20230824	172200	20379490	1904	1904	1904	1904	0
199	20230824	172100	20379490	1904	1904	1904	1904	0
200	20230824	172000	20379490	1904	1904	1904	1904	0
201	20230824	171900	20379490	1904	1904	1904	1904	0
202	20230824	171800	20379490	1904	1904	1904	1904	0
203	20230824	171700	20379490	1904	1904	1904	1904	0
204	20230824	171600	20379490	1904	1904	1904	1904	0
205	20230824	171500	20379490	1904	1904	1904	1904	0
206	20230824	171400	20379490	1904	1904	1904	1904	0
207	20230824	171300	20379490	1904	1904	1904	1904	0
208	20230824	171200	20379490	1904	1904	1904	1904	0
209	20230824	171100	20379490	1904	1904	1904	1904	0
210	20230824	171000	20379490	1904	1904	1904	1904	0
211	20230824	170900	20379490	1904	1904	1904	1904	0
212	20230824	170800	20379490	1904	1904	1904	1904	18
213	20230824	170700	20379490	1904	1904	1904	1904	0
214	20230824	170600	20379490	1904	1904	1904	1904	0
215	20230824	170500	20379490	1904	1904	1904	1904	0
216	20230824	170400	20379490	1904	1904	1904	1904	0
217	20230824	170300	20379490	1904	1904	1904	1904	0
218	20230824	170200	20379490	1904	1904	1904	1904	0
219	20230824	170100	20379490	1904	1904	1904	1904	0
220	20230824	170000	20379490	1904	1904	1904	1904	0
221	20230824	165900	20379490	1904	1904	1904	1904	0
222	20230824	165800	20379490	1904	1904	1904	1904	0
223	20230824	165700	20379490	1904	1904	1904	1904	0
224	20230824	165600	20379490	1904	1904	1904	1904	0
225	20230824	165500	20379490	1904	1904	1904	1904	0
226	20230824	165400	20379490	1904	1904	1904	1904	0
227	20230824	165300	20379490	1904	1904	1904	1904	0
228	20230824	165200	20379490	1904	1904	1904	1904	0
229	20230824	165100	20379490	1904	1904	1904	1904	0
230	20230824	165000	20379490	1904	1904	1904	1904	0
231	20230824	164900	20379490	1904	1904	1904	1904	0
232	20230824	164800	20379490	1904	1904	1904	1904	0
233	20230824	164700	20379490	1904	1904	1904	1904	0
234	20230824	164600	20379490	1904	1904	1904	1904	0
235	20230824	164500	20379490	1904	1904	1904	1904	0
236	20230824	164400	20379490	1904	1904	1904	1904	0
237	20230824	164300	20379490	1904	1904	1904	1904	0
238	20230824	164200	20379490	1904	1904	1904	1904	0
239	20230824	164100	20379490	1904	1904	1904	1904	0
240	20230824	164000	20379490	1904	1904	1904	1904	0
241	20230824	163900	20379490	1904	1904	1904	1904	0
242	20230824	163800	20379490	1904	1904	1904	1904	18
243	20230824	163700	20379490	1904	1904	1904	1904	0
244	20230824	163600	20379490	1904	1904	1904	1904	0
245	20230824	163500	20379490	1904	1904	1904	1904	0
246	20230824	163400	20379490	1904	1904	1904	1904	0
247	20230824	163300	20379490	1904	1904	1904	1904	0
248	20230824	163200	20379490	1904	1904	1904	1904	0
249	20230824	163100	20379490	1904	1904	1904	1904	0
250	20230824	163000	20379490	1904	1904	1904	1904	0
251	20230824	162900	20379490	1904	1904	1904	1904	0
252	20230824	162800	20379490	1904	1904	1904	1904	0
253	20230824	162700	20379490	1904	1904	1904	1904	0
254	20230824	162600	20379490	1904	1904	1904	1904	0
255	20230824	162500	20379490	1904	1904	1904	1904	0
256	20230824	162400	20379490	1904	1904	1904	1904	0
257	20230824	162300	20379490	1904	1904	1904	1904	0
258	20230824	162200	20379490	1904	1904	1904	1904	0
259	20230824	162100	20379490	1904	1904	1904	1904	0
260	20230824	162000	20379490	1904	1904	1904	1904	0
261	20230824	161900	20379490	1904	1904	1904	1904	0
262	20230824	161800	20379490	1904	1904	1904	1904	0
263	20230824	161700	20379490	1904	1904	1904	1904	0
264	20230824	161600	20379490	1904	1904	1904	1904	0
265	20230824	161500	20379490	1904	1904	1904	1904	0
266	20230824	161400	20379490	1904	1904	1904	1904	0
267	20230824	161300	20379490	1904	1904	1904	1904	0
268	20230824	161200	20379490	1904	1904	1904	1904	0
269	20230824	161100	20379490	1904	1904	1904	1904	0
270	20230824	161000	20379490	1904	1904	1904	1904	0
271	20230824	160900	20379490	1904	1904	1904	1904	0
272	20230824	160800	20379490	1904	1904	1904	1904	18
273	20230824	160700	20379490	1904	1904	1904	1904	0
274	20230824	160600	20379490	1904	1904	1904	1904	0
275	20230824	160500	20379490	1904	1904	1904	1904	0
276	20230824	160400	20379490	1904	1904	1904	1904	0
277	20230824	160300	20379490	1904	1904	1904	1904	0
278	20230824	160200	20379490	1904	1904	1904	1904	0
279	20230824	160100	20379490	1904	1904	1904	1904	0
280	20230824	160000	20379490	1904	1904	1904	1904	0
281	20230824	155900	20379490	1904	1904	1904	1904	0
282	20230824	155800	20379490	1904	1904	1904	1904	0
283	20230824	155700	20379490	1904	1904	1904	1904	0
284	20230824	155600	20379490	1904	1904	1904	1904	0
285	20230824	155500	20379490	1904	1904	1904	1904	0
286	20230824	155400	20379490	1904	1904	1904	1904	0
287	20230824	155300	20379490	1904	1904	1904	1904	0
288	20230824	155200	20379490	1904	1904	1904	1904	0
289	20230824	155100	20379490	1904	1904	1904	1904	0
290	20230824	155000	20379490	1904	1904	1904	1904	0
291	20230824	154900	20379490	1904	1904	1904	1904	0
292	20230824	154800	20379490	1904	1904	1904	1904	0
293	20230824	154700	20379490	1904	1904	1904	1904	0
294	20230824	154600	20379490	1904	1904	1904	1904	0
295	20230824	154500	20379490	1904	1904	1904	1904	0
296	20230824	154400	20379490	1904	1904	1904	1904	0
297	20230824	154300	20379490	1904	1904	1904	1904	0
298	20230824	154200	20379490	1904	1904	1904	1904	0
299	20230824	154100	20379490	1904	1904	1904	1904	0
300	20230824	154000	20379490	1904	1904	1904	1904	0
301	20230824	153900	20379490	1904	1904	1904	1904	0
302	20230824	153800	20379490	1904	1904	1904	1904	18
303	20230824	153700	20379490	1904	1904	1904	1904	0
304	20230824	153600	20379490	1904	1904	1904	1904	0
305	20230824	153500	20379490	1904	1904	1904	1904	0
306	20230824	153400	20379490	1904	1904	1904	1904	0
307	20230824	153300	20379490	1904	1904	1904	1904	0
308	20230824	153200	20379490	1904	1904	1904	1904	0
309	20230824	153100	20379490	1904	1904	1904	1904	0
310	20230824	153000	20379490	1904	1904	1904	1904	18
311	20230824	152900	20345218	1899	1899	1899	1899	0
312	20230824	152800	20345218	1899	1899	1899	1899	0
313	20230824	152700	20345218	1899	1899	1899	1899	0
314	20230824	152600	20345218	1899	1899	1899	1899	0
315	20230824	152500	20345218	1899	1899	1899	1899	0
316	20230824	152400	20345218	1899	1899	1899	1899	0
317	20230824	152300	20345218	1899	1899	1899	1899	0
318	20230824	152200	20345218	1899	1899	1899	1899	0
319	20230824	152100	20345218	1899	1899	1899	1899	0
320	20230824	152000	20345218	1899	1899	1899	1899	0
321	20230824	151900	20345218	1899	1900	1900	1899	300
322	20230824	151800	19775495	1904	1904	1904	1904	0
323	20230824	151700	19775495	1904	1904	1904	1904	0
324	20230824	151600	19775495	1904	1904	1904	1904	0
325	20230824	151500	19775495	1904	1904	1904	1904	0
326	20230824	151400	19775495	1904	1904	1904	1904	0
327	20230824	151300	19775495	1904	1904	1904	1904	0
328	20230824	151200	19775495	1904	1904	1904	1904	4
329	20230824	151100	19767879	1904	1904	1904	1904	0
330	20230824	151000	19767879	1904	1904	1904	1904	0
331	20230824	150900	19767879	1904	1904	1904	1904	0
332	20230824	150800	19767879	1904	1904	1904	1904	0
333	20230824	150700	19767879	1904	1904	1904	1904	59
334	20230824	150600	19655543	1904	1904	1904	1904	0
335	20230824	150500	19655543	1904	1904	1904	1904	110
336	20230824	150400	19446103	1905	1905	1905	1905	0
337	20230824	150300	19446103	1905	1905	1905	1905	0
338	20230824	150200	19446103	1905	1905	1905	1905	0
339	20230824	150100	19446103	1905	1905	1905	1905	0
340	20230824	150000	19446103	1905	1905	1905	1905	13
341	20230824	145900	19421338	1905	1905	1905	1905	0
342	20230824	145800	19421338	1905	1905	1905	1905	0
343	20230824	145700	19421338	1905	1905	1905	1905	0
344	20230824	145600	19421338	1905	1905	1905	1905	0
345	20230824	145500	19421338	1905	1905	1905	1905	0
346	20230824	145400	19421338	1905	1905	1905	1905	0
347	20230824	145300	19421338	1905	1905	1905	1905	4
348	20230824	145200	19413718	1905	1905	1905	1905	2
349	20230824	145100	19409908	1905	1905	1905	1905	2
350	20230824	145000	19406098	1905	1905	1905	1905	0
351	20230824	144900	19406098	1905	1905	1905	1905	0
352	20230824	144800	19406098	1905	1905	1905	1905	1500
353	20230824	144700	16548598	1905	1905	1905	1905	348
354	20230824	144600	15885658	1904	1904	1904	1904	0
355	20230824	144500	15885658	1904	1904	1904	1904	0
356	20230824	144400	15885658	1904	1904	1904	1904	0
357	20230824	144300	15885658	1904	1904	1904	1904	0
358	20230824	144200	15885658	1904	1904	1904	1904	0
359	20230824	144100	15885658	1904	1904	1904	1904	0
360	20230824	144000	15885658	1904	1904	1904	1904	0
361	20230824	143900	15885658	1904	1904	1904	1904	0
362	20230824	143800	15885658	1904	1904	1904	1904	0
363	20230824	143700	15885658	1904	1904	1904	1904	0
364	20230824	143600	15885658	1904	1904	1904	1904	0
365	20230824	143500	15885658	1904	1904	1904	1904	0
366	20230824	143400	15885658	1904	1904	1904	1904	0
367	20230824	143300	15885658	1904	1904	1904	1904	0
368	20230824	143200	15885658	1904	1904	1904	1904	0
369	20230824	143100	15885658	1904	1904	1904	1904	0
370	20230824	143000	15885658	1904	1904	1904	1904	0
371	20230824	142900	15885658	1904	1904	1904	1904	0
372	20230824	142800	15885658	1904	1904	1904	1904	0
373	20230824	142700	15885658	1904	1904	1904	1904	0
374	20230824	142600	15885658	1904	1904	1904	1904	31
375	20230824	142500	15826634	1905	1905	1905	1905	0
376	20230824	142400	15826634	1905	1905	1905	1905	0
377	20230824	142300	15826634	1905	1905	1905	1905	0
378	20230824	142200	15826634	1905	1905	1905	1905	0
379	20230824	142100	15826634	1905	1905	1905	1905	0
380	20230824	142000	15826634	1905	1905	1905	1905	0
381	20230824	141900	15826634	1905	1905	1905	1905	0
382	20230824	141800	15826634	1905	1905	1905	1905	0
383	20230824	141700	15826634	1905	1905	1905	1905	0
384	20230824	141600	15826634	1905	1905	1905	1905	0
385	20230824	141500	15826634	1905	1905	1905	1905	0
386	20230824	141400	15826634	1905	1905	1905	1905	0
387	20230824	141300	15826634	1905	1905	1905	1905	0
388	20230824	141200	15826634	1905	1905	1905	1905	0
389	20230824	141100	15826634	1905	1905	1905	1905	0
390	20230824	141000	15826634	1905	1905	1905	1905	0
391	20230824	140900	15826634	1905	1905	1905	1905	0
392	20230824	140800	15826634	1905	1905	1905	1905	0
393	20230824	140700	15826634	1905	1904	1905	1904	300
394	20230824	140600	15255164	1905	1905	1905	1905	0
395	20230824	140500	15255164	1905	1905	1905	1905	0
396	20230824	140400	15255164	1905	1905	1905	1905	0
397	20230824	140300	15255164	1905	1905	1905	1905	0
398	20230824	140200	15255164	1905	1905	1905	1905	0
399	20230824	140100	15255164	1905	1905	1905	1905	0
400	20230824	140000	15255164	1905	1905	1905	1905	0
401	20230824	135900	15255164	1905	1905	1905	1905	72
402	20230824	135800	15118004	1900	1900	1900	1900	0
403	20230824	135700	15118004	1900	1900	1900	1900	0
404	20230824	135600	15118004	1900	1900	1900	1900	0
405	20230824	135500	15118004	1900	1900	1900	1900	0
406	20230824	135400	15118004	1900	1900	1900	1900	0
407	20230824	135300	15118004	1900	1900	1900	1900	0
408	20230824	135200	15118004	1900	1900	1900	1900	0
409	20230824	135100	15118004	1900	1900	1900	1900	0
410	20230824	135000	15118004	1900	1900	1900	1900	0
411	20230824	134900	15118004	1900	1900	1900	1900	0
412	20230824	134800	15118004	1900	1900	1900	1900	0
413	20230824	134700	15118004	1900	1900	1900	1900	0
414	20230824	134600	15118004	1900	1900	1900	1900	0
415	20230824	134500	15118004	1900	1900	1900	1900	0
416	20230824	134400	15118004	1900	1900	1900	1900	0
417	20230824	134300	15118004	1900	1900	1900	1900	1
418	20230824	134200	15116104	1899	1899	1899	1899	0
419	20230824	134100	15116104	1899	1899	1899	1899	0
420	20230824	134000	15116104	1899	1899	1899	1899	0
421	20230824	133900	15116104	1899	1899	1899	1899	0
422	20230824	133800	15116104	1899	1899	1899	1899	0
423	20230824	133700	15116104	1899	1899	1899	1899	0
424	20230824	133600	15116104	1899	1899	1899	1899	0
425	20230824	133500	15116104	1899	1899	1899	1899	0
426	20230824	133400	15116104	1899	1899	1899	1899	0
427	20230824	133300	15116104	1899	1899	1899	1899	0
428	20230824	133200	15116104	1899	1899	1899	1899	0
429	20230824	133100	15116104	1899	1899	1899	1899	0
430	20230824	133000	15116104	1899	1899	1899	1899	0
431	20230824	132900	15116104	1899	1899	1899	1899	0
432	20230824	132800	15116104	1899	1899	1899	1899	0
433	20230824	132700	15116104	1899	1899	1899	1899	0
434	20230824	132600	15116104	1899	1899	1899	1899	0
435	20230824	132500	15116104	1899	1899	1899	1899	0
436	20230824	132400	15116104	1899	1899	1899	1899	0
437	20230824	132300	15116104	1899	1899	1899	1899	0
438	20230824	132200	15116104	1899	1899	1899	1899	0
439	20230824	132100	15116104	1899	1899	1899	1899	0
440	20230824	132000	15116104	1899	1899	1899	1899	0
441	20230824	131900	15116104	1899	1899	1899	1899	0
442	20230824	131800	15116104	1899	1899	1899	1899	0
443	20230824	131700	15116104	1899	1899	1899	1899	0
444	20230824	131600	15116104	1899	1899	1899	1899	0
445	20230824	131500	15116104	1899	1899	1899	1899	0
446	20230824	131400	15116104	1899	1899	1899	1899	0
447	20230824	131300	15116104	1899	1899	1899	1899	1
448	20230824	131200	15114205	1899	1899	1899	1899	0
449	20230824	131100	15114205	1899	1899	1899	1899	0
450	20230824	131000	15114205	1899	1899	1899	1899	0
451	20230824	130900	15114205	1899	1899	1899	1899	0
452	20230824	130800	15114205	1899	1899	1899	1899	0
453	20230824	130700	15114205	1899	1899	1899	1899	0
454	20230824	130600	15114205	1899	1899	1899	1899	0
455	20230824	130500	15114205	1899	1899	1899	1899	1
456	20230824	130400	15112306	1899	1899	1899	1899	0
457	20230824	130300	15112306	1899	1899	1899	1899	0
458	20230824	130200	15112306	1899	1899	1899	1899	0
459	20230824	130100	15112306	1899	1899	1899	1899	0
460	20230824	130000	15112306	1899	1899	1899	1899	0
461	20230824	125900	15112306	1899	1899	1899	1899	0
462	20230824	125800	15112306	1899	1899	1899	1899	0
463	20230824	125700	15112306	1899	1899	1899	1899	0
464	20230824	125600	15112306	1899	1899	1899	1899	0
465	20230824	125500	15112306	1899	1899	1899	1899	0
466	20230824	125400	15112306	1899	1899	1899	1899	0
467	20230824	125300	15112306	1899	1899	1899	1899	0
468	20230824	125200	15112306	1899	1899	1899	1899	2
469	20230824	125100	15108508	1898	1898	1898	1898	0
470	20230824	125000	15108508	1898	1899	1899	1898	495
471	20230824	124900	14168965	1905	1905	1905	1905	0
472	20230824	124800	14168965	1905	1905	1905	1905	0
473	20230824	124700	14168965	1905	1905	1905	1905	0
474	20230824	124600	14168965	1905	1905	1905	1905	0
475	20230824	124500	14168965	1905	1905	1905	1905	0
476	20230824	124400	14168965	1905	1905	1905	1905	0
477	20230824	124300	14168965	1905	1905	1905	1905	0
478	20230824	124200	14168965	1905	1905	1905	1905	0
479	20230824	124100	14168965	1905	1905	1905	1905	85
480	20230824	124000	14007040	1905	1905	1905	1905	0
481	20230824	123900	14007040	1905	1905	1905	1905	0
482	20230824	123800	14007040	1905	1905	1905	1905	0
483	20230824	123700	14007040	1905	1905	1905	1905	0
484	20230824	123600	14007040	1905	1905	1905	1905	0
485	20230824	123500	14007040	1905	1905	1905	1905	0
486	20230824	123400	14007040	1905	1905	1905	1905	0
487	20230824	123300	14007040	1905	1905	1905	1905	0
488	20230824	123200	14007040	1905	1905	1905	1905	0
489	20230824	123100	14007040	1905	1905	1905	1905	0
490	20230824	123000	14007040	1905	1905	1905	1905	47
491	20230824	122900	13917505	1900	1900	1900	1900	0
492	20230824	122800	13917505	1900	1900	1900	1900	0
493	20230824	122700	13917505	1900	1900	1900	1900	0
494	20230824	122600	13917505	1900	1900	1900	1900	0
495	20230824	122500	13917505	1900	1900	1900	1900	0
496	20230824	122400	13917505	1900	1900	1900	1900	0
497	20230824	122300	13917505	1900	1900	1900	1900	0
498	20230824	122200	13917505	1900	1900	1900	1900	0
499	20230824	122100	13917505	1900	1900	1900	1900	0
500	20230824	122000	13917505	1900	1900	1900	1900	0
501	20230824	121900	13917505	1900	1900	1900	1900	0
502	20230824	121800	13917505	1900	1900	1900	1900	0
503	20230824	121700	13917505	1900	1900	1900	1900	6
504	20230824	121600	13906105	1897	1897	1897	1897	0
505	20230824	121500	13906105	1897	1897	1897	1897	0
506	20230824	121400	13906105	1897	1897	1897	1897	0
507	20230824	121300	13906105	1897	1897	1897	1897	0
508	20230824	121200	13906105	1897	1897	1897	1897	0
509	20230824	121100	13906105	1897	1897	1897	1897	0
510	20230824	121000	13906105	1897	1897	1897	1897	0
511	20230824	120900	13906105	1897	1897	1897	1897	0
512	20230824	120800	13906105	1897	1897	1897	1897	0
513	20230824	120700	13906105	1897	1897	1897	1897	0
514	20230824	120600	13906105	1897	1897	1897	1897	0
515	20230824	120500	13906105	1897	1897	1897	1897	0
516	20230824	120400	13906105	1897	1897	1897	1897	0
517	20230824	120300	13906105	1897	1900	1900	1897	527
518	20230824	120200	12905647	1904	1904	1904	1904	0
519	20230824	120100	12905647	1904	1904	1904	1904	0
520	20230824	120000	12905647	1904	1904	1904	1904	0
521	20230824	115900	12905647	1904	1904	1904	1904	0
522	20230824	115800	12905647	1904	1904	1904	1904	0
523	20230824	115700	12905647	1904	1904	1904	1904	0
524	20230824	115600	12905647	1904	1904	1904	1904	0
525	20230824	115500	12905647	1904	1904	1904	1904	0
526	20230824	115400	12905647	1904	1904	1904	1904	0
527	20230824	115300	12905647	1904	1904	1904	1904	0
528	20230824	115200	12905647	1904	1904	1904	1904	50
529	20230824	115100	12810447	1903	1903	1903	1903	11
530	20230824	115000	12789514	1900	1900	1900	1900	0
531	20230824	114900	12789514	1900	1900	1900	1900	0
532	20230824	114800	12789514	1900	1900	1900	1900	0
533	20230824	114700	12789514	1900	1900	1900	1900	0
534	20230824	114600	12789514	1900	1900	1900	1900	0
535	20230824	114500	12789514	1900	1900	1900	1900	1
536	20230824	114400	12787614	1900	1900	1900	1900	0
537	20230824	114300	12787614	1900	1900	1900	1900	0
538	20230824	114200	12787614	1900	1900	1900	1900	0
539	20230824	114100	12787614	1900	1900	1900	1900	0
540	20230824	114000	12787614	1900	1900	1900	1900	0
541	20230824	113900	12787614	1900	1900	1900	1900	0
542	20230824	113800	12787614	1900	1900	1900	1900	0
543	20230824	113700	12787614	1900	1900	1900	1900	0
544	20230824	113600	12787614	1900	1900	1900	1900	0
545	20230824	113500	12787614	1900	1900	1900	1900	0
546	20230824	113400	12787614	1900	1900	1900	1900	0
547	20230824	113300	12787614	1900	1900	1900	1900	0
548	20230824	113200	12787614	1900	1900	1900	1900	1
549	20230824	113100	12785714	1898	1898	1898	1898	0
550	20230824	113000	12785714	1898	1898	1898	1898	0
551	20230824	112900	12785714	1898	1898	1898	1898	0
552	20230824	112800	12785714	1898	1898	1898	1898	0
553	20230824	112700	12785714	1898	1898	1898	1898	0
554	20230824	112600	12785714	1898	1898	1898	1898	0
555	20230824	112500	12785714	1898	1898	1898	1898	307
556	20230824	112400	12203028	1898	1898	1898	1898	0
557	20230824	112300	12203028	1898	1898	1898	1898	0
558	20230824	112200	12203028	1898	1898	1898	1898	0
559	20230824	112100	12203028	1898	1898	1898	1898	0
560	20230824	112000	12203028	1898	1898	1898	1898	0
561	20230824	111900	12203028	1898	1898	1898	1898	1
562	20230824	111800	12201130	1898	1898	1898	1898	0
563	20230824	111700	12201130	1898	1898	1898	1898	6
564	20230824	111600	12189742	1898	1898	1898	1898	0
565	20230824	111500	12189742	1898	1898	1898	1898	0
566	20230824	111400	12189742	1898	1898	1898	1898	0
567	20230824	111300	12189742	1898	1898	1898	1898	0
568	20230824	111200	12189742	1898	1898	1898	1898	0
569	20230824	111100	12189742	1898	1898	1898	1898	7
570	20230824	111000	12176456	1898	1898	1898	1898	200
571	20230824	110900	11796856	1905	1905	1905	1905	2
572	20230824	110800	11793046	1905	1898	1905	1897	462
573	20230824	110700	10914889	1898	1898	1898	1898	0
574	20230824	110600	10914889	1898	1898	1898	1898	0
575	20230824	110500	10914889	1898	1898	1898	1898	0
576	20230824	110400	10914889	1898	1898	1898	1898	0
577	20230824	110300	10914889	1898	1898	1898	1898	0
578	20230824	110200	10914889	1898	1899	1899	1898	616
579	20230824	110100	9745551	1900	1901	1901	1900	2468
580	20230824	110000	5056172	1901	1901	1901	1901	0
581	20230824	105900	5056172	1901	1902	1902	1901	440
582	20230824	105800	4219696	1902	1902	1902	1902	212
583	20230824	105700	3816472	1902	1902	1902	1902	0
584	20230824	105600	3816472	1902	1902	1902	1902	0
585	20230824	105500	3816472	1902	1902	1902	1902	0
586	20230824	105400	3816472	1902	1902	1902	1902	0
587	20230824	105300	3816472	1902	1902	1902	1902	0
588	20230824	105200	3816472	1902	1902	1902	1902	0
589	20230824	105100	3816472	1902	1902	1902	1902	0
590	20230824	105000	3816472	1902	1902	1902	1902	0
591	20230824	104900	3816472	1902	1902	1902	1902	0
592	20230824	104800	3816472	1902	1902	1902	1902	0
593	20230824	104700	3816472	1902	1902	1902	1902	0
594	20230824	104600	3816472	1902	1902	1902	1902	0
595	20230824	104500	3816472	1902	1902	1902	1902	0
596	20230824	104400	3816472	1902	1902	1902	1902	0
597	20230824	104300	3816472	1902	1902	1902	1902	0
598	20230824	104200	3816472	1902	1902	1902	1902	0
599	20230824	104100	3816472	1902	1902	1902	1902	0
600	20230824	104000	3816472	1902	1902	1902	1902	0
601	20230824	103900	3816472	1902	1902	1902	1902	0
602	20230824	103800	3816472	1902	1902	1902	1902	0
603	20230824	103700	3816472	1902	1902	1902	1902	0
604	20230824	103600	3816472	1902	1902	1902	1902	0
605	20230824	103500	3816472	1902	1902	1902	1902	0
606	20230824	103400	3816472	1902	1902	1902	1902	0
607	20230824	103300	3816472	1902	1902	1902	1902	0
608	20230824	103200	3816472	1902	1902	1902	1902	0
609	20230824	103100	3816472	1902	1902	1902	1902	0
610	20230824	103000	3816472	1902	1902	1902	1902	0
611	20230824	102900	3816472	1902	1902	1902	1902	0
612	20230824	102800	3816472	1902	1902	1902	1902	0
613	20230824	102700	3816472	1902	1902	1902	1902	0
614	20230824	102600	3816472	1902	1902	1902	1902	0
615	20230824	102500	3816472	1902	1902	1902	1902	0
616	20230824	102400	3816472	1902	1902	1902	1902	0
617	20230824	102300	3816472	1902	1902	1902	1902	0
618	20230824	102200	3816472	1902	1902	1902	1902	0
619	20230824	102100	3816472	1902	1902	1902	1902	0
620	20230824	102000	3816472	1902	1902	1902	1902	0
621	20230824	101900	3816472	1902	1902	1902	1902	0
622	20230824	101800	3816472	1902	1902	1902	1902	0
623	20230824	101700	3816472	1902	1902	1902	1902	0
624	20230824	101600	3816472	1902	1902	1902	1902	0
625	20230824	101500	3816472	1902	1902	1902	1902	0
626	20230824	101400	3816472	1902	1902	1902	1902	3
627	20230824	101300	3810766	1902	1902	1902	1902	0
628	20230824	101200	3810766	1902	1902	1902	1902	0
629	20230824	101100	3810766	1902	1902	1902	1902	0
630	20230824	101000	3810766	1902	1902	1902	1902	0
631	20230824	100900	3810766	1902	1904	1904	1902	30
632	20230824	100800	3753654	1905	1905	1905	1905	0
633	20230824	100700	3753654	1905	1905	1905	1905	0
634	20230824	100600	3753654	1905	1905	1905	1905	0
635	20230824	100500	3753654	1905	1905	1905	1905	0
636	20230824	100400	3753654	1905	1905	1905	1905	0
637	20230824	100300	3753654	1905	1905	1905	1905	18
638	20230824	100200	3719364	1905	1905	1905	1905	232
639	20230824	100100	3277404	1905	1905	1905	1905	0
640	20230824	100000	3277404	1905	1905	1905	1905	0
641	20230824	095900	3277404	1905	1905	1905	1905	0
642	20230824	095800	3277404	1905	1905	1905	1905	0
643	20230824	095700	3277404	1905	1905	1905	1905	0
644	20230824	095600	3277404	1905	1905	1905	1905	0
645	20230824	095500	3277404	1905	1905	1905	1905	0
646	20230824	095400	3277404	1905	1905	1905	1905	0
647	20230824	095300	3277404	1905	1905	1905	1905	0
648	20230824	095200	3277404	1905	1905	1905	1905	0
649	20230824	095100	3277404	1905	1905	1905	1905	0
650	20230824	095000	3277404	1905	1905	1905	1905	0
651	20230824	094900	3277404	1905	1905	1905	1905	0
652	20230824	094800	3277404	1905	1905	1905	1905	0
653	20230824	094700	3277404	1905	1905	1905	1905	0
654	20230824	094600	3277404	1905	1905	1905	1905	0
655	20230824	094500	3277404	1905	1905	1905	1905	0
656	20230824	094400	3277404	1905	1905	1905	1905	0
657	20230824	094300	3277404	1905	1905	1905	1905	0
658	20230824	094200	3277404	1905	1905	1905	1905	0
659	20230824	094100	3277404	1905	1905	1905	1905	0
660	20230824	094000	3277404	1905	1905	1905	1905	0
661	20230824	093900	3277404	1905	1905	1905	1905	0
662	20230824	093800	3277404	1905	1905	1905	1905	0
663	20230824	093700	3277404	1905	1905	1905	1905	130
664	20230824	093600	3029754	1909	1909	1909	1909	0
665	20230824	093500	3029754	1909	1909	1909	1909	5
666	20230824	093400	3020209	1909	1909	1909	1909	0
667	20230824	093300	3020209	1909	1909	1909	1909	1
668	20230824	093200	3018300	1909	1909	1909	1909	0
669	20230824	093100	3018300	1909	1909	1909	1909	1
670	20230824	093000	3016391	1909	1909	1909	1909	1
671	20230824	092900	3014482	1909	1909	1909	1909	177
672	20230824	092800	2676589	1909	1909	1909	1909	0
673	20230824	092700	2676589	1909	1909	1909	1909	25
674	20230824	092600	2628864	1909	1909	1909	1909	14
675	20230824	092500	2602138	1906	1906	1906	1906	3
676	20230824	092400	2596420	1907	1907	1907	1907	0
677	20230824	092300	2596420	1907	1907	1907	1907	0
678	20230824	092200	2596420	1907	1907	1907	1907	0
679	20230824	092100	2596420	1907	1908	1908	1907	3
680	20230824	092000	2590698	1909	1909	1909	1909	0
681	20230824	091900	2590698	1909	1909	1909	1909	0
682	20230824	091800	2590698	1909	1909	1909	1909	0
683	20230824	091700	2590698	1909	1909	1909	1909	1
684	20230824	091600	2588789	1909	1909	1909	1909	1
685	20230824	091500	2586880	1909	1909	1909	1909	1
686	20230824	091400	2584971	1910	1910	1910	1910	0
687	20230824	091300	2584971	1910	1910	1910	1910	0
688	20230824	091200	2584971	1910	1910	1910	1910	0
689	20230824	091100	2584971	1910	1910	1910	1910	0
690	20230824	091000	2584971	1910	1910	1910	1910	250
691	20230824	090900	2107471	1909	1909	1909	1909	0
692	20230824	090800	2107471	1909	1909	1909	1909	0
693	20230824	090700	2107471	1909	1909	1909	1909	23
694	20230824	090600	2063564	1899	1899	1899	1899	0
695	20230824	090500	2063564	1899	1899	1899	1899	31
696	20230824	090400	2004695	1898	1898	1898	1898	0
697	20230824	090300	2004695	1898	1898	1898	1898	110
698	20230824	090200	1795915	1898	1899	1899	1898	564
699	20230824	090100	725424	1904	1904	1904	1904	0
700	20230824	090000	725424	1904	1904	1904	1904	381