KissMeData/343090/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203900	4551932	1899	1899	1899	1899	10
3	20230824	203800	4551932	1899	1899	1899	1899	0
4	20230824	203700	4551932	1899	1899	1899	1899	0
5	20230824	203600	4551932	1899	1899	1899	1899	0
6	20230824	203500	4551932	1899	1899	1899	1899	0
7	20230824	203400	4551932	1899	1899	1899	1899	0
8	20230824	203300	4551932	1899	1899	1899	1899	0
9	20230824	203200	4551932	1899	1899	1899	1899	0
10	20230824	203100	4551932	1899	1899	1899	1899	0
11	20230824	203000	4551932	1899	1899	1899	1899	0
12	20230824	202900	4551932	1899	1899	1899	1899	0
13	20230824	202800	4551932	1899	1899	1899	1899	0
14	20230824	202700	4551932	1899	1899	1899	1899	0
15	20230824	202600	4551932	1899	1899	1899	1899	0
16	20230824	202500	4551932	1899	1899	1899	1899	0
17	20230824	202400	4551932	1899	1899	1899	1899	0
18	20230824	202300	4551932	1899	1899	1899	1899	0
19	20230824	202200	4551932	1899	1899	1899	1899	0
20	20230824	202100	4551932	1899	1899	1899	1899	0
21	20230824	202000	4551932	1899	1899	1899	1899	0
22	20230824	201900	4551932	1899	1899	1899	1899	0
23	20230824	201800	4551932	1899	1899	1899	1899	0
24	20230824	201700	4551932	1899	1899	1899	1899	0
25	20230824	201600	4551932	1899	1899	1899	1899	0
26	20230824	201500	4551932	1899	1899	1899	1899	0
27	20230824	201400	4551932	1899	1899	1899	1899	0
28	20230824	201300	4551932	1899	1899	1899	1899	0
29	20230824	201200	4551932	1899	1899	1899	1899	0
30	20230824	201100	4551932	1899	1899	1899	1899	0
31	20230824	201000	4551932	1899	1899	1899	1899	0
32	20230824	200900	4551932	1899	1899	1899	1899	10
33	20230824	200800	4551932	1899	1899	1899	1899	0
34	20230824	200700	4551932	1899	1899	1899	1899	0
35	20230824	200600	4551932	1899	1899	1899	1899	0
36	20230824	200500	4551932	1899	1899	1899	1899	0
37	20230824	200400	4551932	1899	1899	1899	1899	0
38	20230824	200300	4551932	1899	1899	1899	1899	0
39	20230824	200200	4551932	1899	1899	1899	1899	0
40	20230824	200100	4551932	1899	1899	1899	1899	0
41	20230824	200000	4551932	1899	1899	1899	1899	0
42	20230824	195900	4551932	1899	1899	1899	1899	0
43	20230824	195800	4551932	1899	1899	1899	1899	0
44	20230824	195700	4551932	1899	1899	1899	1899	0
45	20230824	195600	4551932	1899	1899	1899	1899	0
46	20230824	195500	4551932	1899	1899	1899	1899	0
47	20230824	195400	4551932	1899	1899	1899	1899	0
48	20230824	195300	4551932	1899	1899	1899	1899	0
49	20230824	195200	4551932	1899	1899	1899	1899	0
50	20230824	195100	4551932	1899	1899	1899	1899	0
51	20230824	195000	4551932	1899	1899	1899	1899	0
52	20230824	194900	4551932	1899	1899	1899	1899	0
53	20230824	194800	4551932	1899	1899	1899	1899	0
54	20230824	194700	4551932	1899	1899	1899	1899	0
55	20230824	194600	4551932	1899	1899	1899	1899	0
56	20230824	194500	4551932	1899	1899	1899	1899	0
57	20230824	194400	4551932	1899	1899	1899	1899	0
58	20230824	194300	4551932	1899	1899	1899	1899	0
59	20230824	194200	4551932	1899	1899	1899	1899	0
60	20230824	194100	4551932	1899	1899	1899	1899	0
61	20230824	194000	4551932	1899	1899	1899	1899	0
62	20230824	193900	4551932	1899	1899	1899	1899	10
63	20230824	193800	4551932	1899	1899	1899	1899	0
64	20230824	193700	4551932	1899	1899	1899	1899	0
65	20230824	193600	4551932	1899	1899	1899	1899	0
66	20230824	193500	4551932	1899	1899	1899	1899	0
67	20230824	193400	4551932	1899	1899	1899	1899	0
68	20230824	193300	4551932	1899	1899	1899	1899	0
69	20230824	193200	4551932	1899	1899	1899	1899	0
70	20230824	193100	4551932	1899	1899	1899	1899	0
71	20230824	193000	4551932	1899	1899	1899	1899	0
72	20230824	192900	4551932	1899	1899	1899	1899	0
73	20230824	192800	4551932	1899	1899	1899	1899	0
74	20230824	192700	4551932	1899	1899	1899	1899	0
75	20230824	192600	4551932	1899	1899	1899	1899	0
76	20230824	192500	4551932	1899	1899	1899	1899	0
77	20230824	192400	4551932	1899	1899	1899	1899	0
78	20230824	192300	4551932	1899	1899	1899	1899	0
79	20230824	192200	4551932	1899	1899	1899	1899	0
80	20230824	192100	4551932	1899	1899	1899	1899	0
81	20230824	192000	4551932	1899	1899	1899	1899	0
82	20230824	191900	4551932	1899	1899	1899	1899	0
83	20230824	191800	4551932	1899	1899	1899	1899	0
84	20230824	191700	4551932	1899	1899	1899	1899	0
85	20230824	191600	4551932	1899	1899	1899	1899	0
86	20230824	191500	4551932	1899	1899	1899	1899	0
87	20230824	191400	4551932	1899	1899	1899	1899	0
88	20230824	191300	4551932	1899	1899	1899	1899	0
89	20230824	191200	4551932	1899	1899	1899	1899	0
90	20230824	191100	4551932	1899	1899	1899	1899	0
91	20230824	191000	4551932	1899	1899	1899	1899	0
92	20230824	190900	4551932	1899	1899	1899	1899	10
93	20230824	190800	4551932	1899	1899	1899	1899	0
94	20230824	190700	4551932	1899	1899	1899	1899	0
95	20230824	190600	4551932	1899	1899	1899	1899	0
96	20230824	190500	4551932	1899	1899	1899	1899	0
97	20230824	190400	4551932	1899	1899	1899	1899	0
98	20230824	190300	4551932	1899	1899	1899	1899	0
99	20230824	190200	4551932	1899	1899	1899	1899	0
100	20230824	190100	4551932	1899	1899	1899	1899	0
101	20230824	190000	4551932	1899	1899	1899	1899	0
102	20230824	185900	4551932	1899	1899	1899	1899	0
103	20230824	185800	4551932	1899	1899	1899	1899	0
104	20230824	185700	4551932	1899	1899	1899	1899	0
105	20230824	185600	4551932	1899	1899	1899	1899	0
106	20230824	185500	4551932	1899	1899	1899	1899	0
107	20230824	185400	4551932	1899	1899	1899	1899	0
108	20230824	185300	4551932	1899	1899	1899	1899	0
109	20230824	185200	4551932	1899	1899	1899	1899	0
110	20230824	185100	4551932	1899	1899	1899	1899	0
111	20230824	185000	4551932	1899	1899	1899	1899	0
112	20230824	184900	4551932	1899	1899	1899	1899	0
113	20230824	184800	4551932	1899	1899	1899	1899	0
114	20230824	184700	4551932	1899	1899	1899	1899	0
115	20230824	184600	4551932	1899	1899	1899	1899	0
116	20230824	184500	4551932	1899	1899	1899	1899	0
117	20230824	184400	4551932	1899	1899	1899	1899	0
118	20230824	184300	4551932	1899	1899	1899	1899	0
119	20230824	184200	4551932	1899	1899	1899	1899	0
120	20230824	184100	4551932	1899	1899	1899	1899	0
121	20230824	184000	4551932	1899	1899	1899	1899	0
122	20230824	183900	4551932	1899	1899	1899	1899	10
123	20230824	183800	4551932	1899	1899	1899	1899	0
124	20230824	183700	4551932	1899	1899	1899	1899	0
125	20230824	183600	4551932	1899	1899	1899	1899	0
126	20230824	183500	4551932	1899	1899	1899	1899	0
127	20230824	183400	4551932	1899	1899	1899	1899	0
128	20230824	183300	4551932	1899	1899	1899	1899	0
129	20230824	183200	4551932	1899	1899	1899	1899	0
130	20230824	183100	4551932	1899	1899	1899	1899	0
131	20230824	183000	4551932	1899	1899	1899	1899	0
132	20230824	182900	4551932	1899	1899	1899	1899	0
133	20230824	182800	4551932	1899	1899	1899	1899	0
134	20230824	182700	4551932	1899	1899	1899	1899	0
135	20230824	182600	4551932	1899	1899	1899	1899	0
136	20230824	182500	4551932	1899	1899	1899	1899	0
137	20230824	182400	4551932	1899	1899	1899	1899	0
138	20230824	182300	4551932	1899	1899	1899	1899	0
139	20230824	182200	4551932	1899	1899	1899	1899	0
140	20230824	182100	4551932	1899	1899	1899	1899	0
141	20230824	182000	4551932	1899	1899	1899	1899	0
142	20230824	181900	4551932	1899	1899	1899	1899	0
143	20230824	181800	4551932	1899	1899	1899	1899	0
144	20230824	181700	4551932	1899	1899	1899	1899	0
145	20230824	181600	4551932	1899	1899	1899	1899	0
146	20230824	181500	4551932	1899	1899	1899	1899	0
147	20230824	181400	4551932	1899	1899	1899	1899	0
148	20230824	181300	4551932	1899	1899	1899	1899	0
149	20230824	181200	4551932	1899	1899	1899	1899	0
150	20230824	181100	4551932	1899	1899	1899	1899	0
151	20230824	181000	4551932	1899	1899	1899	1899	0
152	20230824	180900	4551932	1899	1899	1899	1899	10
153	20230824	180800	4551932	1899	1899	1899	1899	0
154	20230824	180700	4551932	1899	1899	1899	1899	0
155	20230824	180600	4551932	1899	1899	1899	1899	0
156	20230824	180500	4551932	1899	1899	1899	1899	0
157	20230824	180400	4551932	1899	1899	1899	1899	0
158	20230824	180300	4551932	1899	1899	1899	1899	0
159	20230824	180200	4551932	1899	1899	1899	1899	0
160	20230824	180100	4551932	1899	1899	1899	1899	0
161	20230824	180000	4551932	1899	1899	1899	1899	0
162	20230824	175900	4551932	1899	1899	1899	1899	0
163	20230824	175800	4551932	1899	1899	1899	1899	0
164	20230824	175700	4551932	1899	1899	1899	1899	0
165	20230824	175600	4551932	1899	1899	1899	1899	0
166	20230824	175500	4551932	1899	1899	1899	1899	0
167	20230824	175400	4551932	1899	1899	1899	1899	0
168	20230824	175300	4551932	1899	1899	1899	1899	0
169	20230824	175200	4551932	1899	1899	1899	1899	0
170	20230824	175100	4551932	1899	1899	1899	1899	0
171	20230824	175000	4551932	1899	1899	1899	1899	0
172	20230824	174900	4551932	1899	1899	1899	1899	0
173	20230824	174800	4551932	1899	1899	1899	1899	0
174	20230824	174700	4551932	1899	1899	1899	1899	0
175	20230824	174600	4551932	1899	1899	1899	1899	0
176	20230824	174500	4551932	1899	1899	1899	1899	0
177	20230824	174400	4551932	1899	1899	1899	1899	0
178	20230824	174300	4551932	1899	1899	1899	1899	0
179	20230824	174200	4551932	1899	1899	1899	1899	0
180	20230824	174100	4551932	1899	1899	1899	1899	0
181	20230824	174000	4551932	1899	1899	1899	1899	0
182	20230824	173900	4551932	1899	1899	1899	1899	10
183	20230824	173800	4551932	1899	1899	1899	1899	0
184	20230824	173700	4551932	1899	1899	1899	1899	0
185	20230824	173600	4551932	1899	1899	1899	1899	0
186	20230824	173500	4551932	1899	1899	1899	1899	0
187	20230824	173400	4551932	1899	1899	1899	1899	0
188	20230824	173300	4551932	1899	1899	1899	1899	0
189	20230824	173200	4551932	1899	1899	1899	1899	0
190	20230824	173100	4551932	1899	1899	1899	1899	0
191	20230824	173000	4551932	1899	1899	1899	1899	0
192	20230824	172900	4551932	1899	1899	1899	1899	0
193	20230824	172800	4551932	1899	1899	1899	1899	0
194	20230824	172700	4551932	1899	1899	1899	1899	0
195	20230824	172600	4551932	1899	1899	1899	1899	0
196	20230824	172500	4551932	1899	1899	1899	1899	0
197	20230824	172400	4551932	1899	1899	1899	1899	0
198	20230824	172300	4551932	1899	1899	1899	1899	0
199	20230824	172200	4551932	1899	1899	1899	1899	0
200	20230824	172100	4551932	1899	1899	1899	1899	0
201	20230824	172000	4551932	1899	1899	1899	1899	0
202	20230824	171900	4551932	1899	1899	1899	1899	0
203	20230824	171800	4551932	1899	1899	1899	1899	0
204	20230824	171700	4551932	1899	1899	1899	1899	0
205	20230824	171600	4551932	1899	1899	1899	1899	0
206	20230824	171500	4551932	1899	1899	1899	1899	0
207	20230824	171400	4551932	1899	1899	1899	1899	0
208	20230824	171300	4551932	1899	1899	1899	1899	0
209	20230824	171200	4551932	1899	1899	1899	1899	0
210	20230824	171100	4551932	1899	1899	1899	1899	0
211	20230824	171000	4551932	1899	1899	1899	1899	0
212	20230824	170900	4551932	1899	1899	1899	1899	10
213	20230824	170800	4551932	1899	1899	1899	1899	0
214	20230824	170700	4551932	1899	1899	1899	1899	0
215	20230824	170600	4551932	1899	1899	1899	1899	0
216	20230824	170500	4551932	1899	1899	1899	1899	0
217	20230824	170400	4551932	1899	1899	1899	1899	0
218	20230824	170300	4551932	1899	1899	1899	1899	0
219	20230824	170200	4551932	1899	1899	1899	1899	0
220	20230824	170100	4551932	1899	1899	1899	1899	0
221	20230824	170000	4551932	1899	1899	1899	1899	0
222	20230824	165900	4551932	1899	1899	1899	1899	0
223	20230824	165800	4551932	1899	1899	1899	1899	0
224	20230824	165700	4551932	1899	1899	1899	1899	0
225	20230824	165600	4551932	1899	1899	1899	1899	0
226	20230824	165500	4551932	1899	1899	1899	1899	0
227	20230824	165400	4551932	1899	1899	1899	1899	0
228	20230824	165300	4551932	1899	1899	1899	1899	0
229	20230824	165200	4551932	1899	1899	1899	1899	0
230	20230824	165100	4551932	1899	1899	1899	1899	0
231	20230824	165000	4551932	1899	1899	1899	1899	0
232	20230824	164900	4551932	1899	1899	1899	1899	0
233	20230824	164800	4551932	1899	1899	1899	1899	0
234	20230824	164700	4551932	1899	1899	1899	1899	0
235	20230824	164600	4551932	1899	1899	1899	1899	0
236	20230824	164500	4551932	1899	1899	1899	1899	0
237	20230824	164400	4551932	1899	1899	1899	1899	0
238	20230824	164300	4551932	1899	1899	1899	1899	0
239	20230824	164200	4551932	1899	1899	1899	1899	0
240	20230824	164100	4551932	1899	1899	1899	1899	0
241	20230824	164000	4551932	1899	1899	1899	1899	0
242	20230824	163900	4551932	1899	1899	1899	1899	10
243	20230824	163800	4551932	1899	1899	1899	1899	0
244	20230824	163700	4551932	1899	1899	1899	1899	0
245	20230824	163600	4551932	1899	1899	1899	1899	0
246	20230824	163500	4551932	1899	1899	1899	1899	0
247	20230824	163400	4551932	1899	1899	1899	1899	0
248	20230824	163300	4551932	1899	1899	1899	1899	0
249	20230824	163200	4551932	1899	1899	1899	1899	0
250	20230824	163100	4551932	1899	1899	1899	1899	0
251	20230824	163000	4551932	1899	1899	1899	1899	0
252	20230824	162900	4551932	1899	1899	1899	1899	0
253	20230824	162800	4551932	1899	1899	1899	1899	0
254	20230824	162700	4551932	1899	1899	1899	1899	0
255	20230824	162600	4551932	1899	1899	1899	1899	0
256	20230824	162500	4551932	1899	1899	1899	1899	0
257	20230824	162400	4551932	1899	1899	1899	1899	0
258	20230824	162300	4551932	1899	1899	1899	1899	0
259	20230824	162200	4551932	1899	1899	1899	1899	0
260	20230824	162100	4551932	1899	1899	1899	1899	0
261	20230824	162000	4551932	1899	1899	1899	1899	0
262	20230824	161900	4551932	1899	1899	1899	1899	0
263	20230824	161800	4551932	1899	1899	1899	1899	0
264	20230824	161700	4551932	1899	1899	1899	1899	0
265	20230824	161600	4551932	1899	1899	1899	1899	0
266	20230824	161500	4551932	1899	1899	1899	1899	0
267	20230824	161400	4551932	1899	1899	1899	1899	0
268	20230824	161300	4551932	1899	1899	1899	1899	0
269	20230824	161200	4551932	1899	1899	1899	1899	0
270	20230824	161100	4551932	1899	1899	1899	1899	0
271	20230824	161000	4551932	1899	1899	1899	1899	0
272	20230824	160900	4551932	1899	1899	1899	1899	10
273	20230824	160800	4551932	1899	1899	1899	1899	0
274	20230824	160700	4551932	1899	1899	1899	1899	0
275	20230824	160600	4551932	1899	1899	1899	1899	0
276	20230824	160500	4551932	1899	1899	1899	1899	0
277	20230824	160400	4551932	1899	1899	1899	1899	0
278	20230824	160300	4551932	1899	1899	1899	1899	0
279	20230824	160200	4551932	1899	1899	1899	1899	0
280	20230824	160100	4551932	1899	1899	1899	1899	0
281	20230824	160000	4551932	1899	1899	1899	1899	0
282	20230824	155900	4551932	1899	1899	1899	1899	0
283	20230824	155800	4551932	1899	1899	1899	1899	0
284	20230824	155700	4551932	1899	1899	1899	1899	0
285	20230824	155600	4551932	1899	1899	1899	1899	0
286	20230824	155500	4551932	1899	1899	1899	1899	0
287	20230824	155400	4551932	1899	1899	1899	1899	0
288	20230824	155300	4551932	1899	1899	1899	1899	0
289	20230824	155200	4551932	1899	1899	1899	1899	0
290	20230824	155100	4551932	1899	1899	1899	1899	0
291	20230824	155000	4551932	1899	1899	1899	1899	0
292	20230824	154900	4551932	1899	1899	1899	1899	0
293	20230824	154800	4551932	1899	1899	1899	1899	0
294	20230824	154700	4551932	1899	1899	1899	1899	0
295	20230824	154600	4551932	1899	1899	1899	1899	0
296	20230824	154500	4551932	1899	1899	1899	1899	0
297	20230824	154400	4551932	1899	1899	1899	1899	0
298	20230824	154300	4551932	1899	1899	1899	1899	0
299	20230824	154200	4551932	1899	1899	1899	1899	0
300	20230824	154100	4551932	1899	1899	1899	1899	0
301	20230824	154000	4551932	1899	1899	1899	1899	0
302	20230824	153900	4551932	1899	1899	1899	1899	10
303	20230824	153800	4551932	1899	1899	1899	1899	0
304	20230824	153700	4551932	1899	1899	1899	1899	0
305	20230824	153600	4551932	1899	1899	1899	1899	0
306	20230824	153500	4551932	1899	1899	1899	1899	0
307	20230824	153400	4551932	1899	1899	1899	1899	0
308	20230824	153300	4551932	1899	1899	1899	1899	0
309	20230824	153200	4551932	1899	1899	1899	1899	0
310	20230824	153100	4551932	1899	1899	1899	1899	0
311	20230824	153000	4551932	1899	1899	1899	1899	0
312	20230824	152900	4551932	1899	1899	1899	1899	0
313	20230824	152800	4551932	1899	1899	1899	1899	0
314	20230824	152700	4551932	1899	1899	1899	1899	0
315	20230824	152600	4551932	1899	1899	1899	1899	0
316	20230824	152500	4551932	1899	1899	1899	1899	0
317	20230824	152400	4551932	1899	1899	1899	1899	0
318	20230824	152300	4551932	1899	1899	1899	1899	0
319	20230824	152200	4551932	1899	1899	1899	1899	0
320	20230824	152100	4551932	1899	1899	1899	1899	0
321	20230824	152000	4551932	1899	1899	1899	1899	0
322	20230824	151900	4551932	1899	1899	1899	1899	0
323	20230824	151800	4551932	1899	1899	1899	1899	0
324	20230824	151700	4551932	1899	1899	1899	1899	0
325	20230824	151600	4551932	1899	1899	1899	1899	10
326	20230824	151500	4532942	1899	1899	1899	1899	0
327	20230824	151400	4532942	1899	1899	1899	1899	0
328	20230824	151300	4532942	1899	1899	1899	1899	0
329	20230824	151200	4532942	1899	1899	1899	1899	0
330	20230824	151100	4532942	1899	1899	1899	1899	0
331	20230824	151000	4532942	1899	1899	1899	1899	0
332	20230824	150900	4532942	1899	1899	1899	1899	1
333	20230824	150800	4531043	1866	1866	1866	1866	0
334	20230824	150700	4531043	1866	1866	1866	1866	100
335	20230824	150600	4344443	1899	1899	1899	1899	0
336	20230824	150500	4344443	1899	1899	1899	1899	0
337	20230824	150400	4344443	1899	1899	1899	1899	0
338	20230824	150300	4344443	1899	1899	1899	1899	0
339	20230824	150200	4344443	1899	1899	1899	1899	0
340	20230824	150100	4344443	1899	1899	1899	1899	0
341	20230824	150000	4344443	1899	1899	1899	1899	0
342	20230824	145900	4344443	1899	1899	1899	1899	0
343	20230824	145800	4344443	1899	1899	1899	1899	0
344	20230824	145700	4344443	1899	1899	1899	1899	0
345	20230824	145600	4344443	1899	1899	1899	1899	0
346	20230824	145500	4344443	1899	1899	1899	1899	0
347	20230824	145400	4344443	1899	1899	1899	1899	0
348	20230824	145300	4344443	1899	1899	1899	1899	0
349	20230824	145200	4344443	1899	1899	1899	1899	0
350	20230824	145100	4344443	1899	1899	1899	1899	0
351	20230824	145000	4344443	1899	1899	1899	1899	0
352	20230824	144900	4344443	1899	1899	1899	1899	0
353	20230824	144800	4344443	1899	1899	1899	1899	0
354	20230824	144700	4344443	1899	1899	1899	1899	0
355	20230824	144600	4344443	1899	1899	1899	1899	0
356	20230824	144500	4344443	1899	1899	1899	1899	0
357	20230824	144400	4344443	1899	1899	1899	1899	0
358	20230824	144300	4344443	1899	1899	1899	1899	0
359	20230824	144200	4344443	1899	1899	1899	1899	0
360	20230824	144100	4344443	1899	1899	1899	1899	0
361	20230824	144000	4344443	1899	1899	1899	1899	0
362	20230824	143900	4344443	1899	1899	1899	1899	0
363	20230824	143800	4344443	1899	1899	1899	1899	0
364	20230824	143700	4344443	1899	1899	1899	1899	0
365	20230824	143600	4344443	1899	1899	1899	1899	0
366	20230824	143500	4344443	1899	1899	1899	1899	0
367	20230824	143400	4344443	1899	1899	1899	1899	0
368	20230824	143300	4344443	1899	1899	1899	1899	0
369	20230824	143200	4344443	1899	1899	1899	1899	0
370	20230824	143100	4344443	1899	1899	1899	1899	0
371	20230824	143000	4344443	1899	1899	1899	1899	0
372	20230824	142900	4344443	1899	1899	1899	1899	5
373	20230824	142800	4334948	1899	1899	1899	1899	0
374	20230824	142700	4334948	1899	1899	1899	1899	0
375	20230824	142600	4334948	1899	1899	1899	1899	0
376	20230824	142500	4334948	1899	1899	1899	1899	0
377	20230824	142400	4334948	1899	1899	1899	1899	0
378	20230824	142300	4334948	1899	1899	1899	1899	0
379	20230824	142200	4334948	1899	1899	1899	1899	0
380	20230824	142100	4334948	1899	1899	1899	1899	0
381	20230824	142000	4334948	1899	1899	1899	1899	0
382	20230824	141900	4334948	1899	1899	1899	1899	0
383	20230824	141800	4334948	1899	1899	1899	1899	0
384	20230824	141700	4334948	1899	1899	1899	1899	0
385	20230824	141600	4334948	1899	1899	1899	1899	0
386	20230824	141500	4334948	1899	1899	1899	1899	0
387	20230824	141400	4334948	1899	1899	1899	1899	0
388	20230824	141300	4334948	1899	1899	1899	1899	0
389	20230824	141200	4334948	1899	1899	1899	1899	0
390	20230824	141100	4334948	1899	1899	1899	1899	0
391	20230824	141000	4334948	1899	1899	1899	1899	13
392	20230824	140900	4310261	1899	1899	1899	1899	0
393	20230824	140800	4310261	1899	1899	1899	1899	0
394	20230824	140700	4310261	1899	1899	1899	1899	0
395	20230824	140600	4310261	1899	1899	1899	1899	0
396	20230824	140500	4310261	1899	1899	1899	1899	0
397	20230824	140400	4310261	1899	1899	1899	1899	0
398	20230824	140300	4310261	1899	1899	1899	1899	0
399	20230824	140200	4310261	1899	1899	1899	1899	0
400	20230824	140100	4310261	1899	1899	1899	1899	0
401	20230824	140000	4310261	1899	1899	1899	1899	0
402	20230824	135900	4310261	1899	1899	1899	1899	0
403	20230824	135800	4310261	1899	1899	1899	1899	0
404	20230824	135700	4310261	1899	1899	1899	1899	0
405	20230824	135600	4310261	1899	1899	1899	1899	0
406	20230824	135500	4310261	1899	1899	1899	1899	0
407	20230824	135400	4310261	1899	1899	1899	1899	0
408	20230824	135300	4310261	1899	1899	1899	1899	0
409	20230824	135200	4310261	1899	1899	1899	1899	0
410	20230824	135100	4310261	1899	1899	1899	1899	0
411	20230824	135000	4310261	1899	1899	1899	1899	0
412	20230824	134900	4310261	1899	1899	1899	1899	0
413	20230824	134800	4310261	1899	1899	1899	1899	0
414	20230824	134700	4310261	1899	1899	1899	1899	0
415	20230824	134600	4310261	1899	1899	1899	1899	0
416	20230824	134500	4310261	1899	1899	1899	1899	0
417	20230824	134400	4310261	1899	1899	1899	1899	0
418	20230824	134300	4310261	1899	1899	1899	1899	0
419	20230824	134200	4310261	1899	1899	1899	1899	0
420	20230824	134100	4310261	1899	1899	1899	1899	0
421	20230824	134000	4310261	1899	1899	1899	1899	0
422	20230824	133900	4310261	1899	1899	1899	1899	0
423	20230824	133800	4310261	1899	1899	1899	1899	0
424	20230824	133700	4310261	1899	1899	1899	1899	0
425	20230824	133600	4310261	1899	1857	1899	1857	34
426	20230824	133500	4247081	1857	1857	1857	1857	151
427	20230824	133400	3966674	1900	1900	1900	1900	0
428	20230824	133300	3966674	1900	1900	1900	1900	100
429	20230824	133200	3776674	1900	1900	1900	1900	0
430	20230824	133100	3776674	1900	1900	1900	1900	0
431	20230824	133000	3776674	1900	1900	1900	1900	0
432	20230824	132900	3776674	1900	1900	1900	1900	0
433	20230824	132800	3776674	1900	1900	1900	1900	0
434	20230824	132700	3776674	1900	1900	1900	1900	0
435	20230824	132600	3776674	1900	1900	1900	1900	0
436	20230824	132500	3776674	1900	1900	1900	1900	0
437	20230824	132400	3776674	1900	1900	1900	1900	0
438	20230824	132300	3776674	1900	1900	1900	1900	0
439	20230824	132200	3776674	1900	1900	1900	1900	0
440	20230824	132100	3776674	1900	1900	1900	1900	0
441	20230824	132000	3776674	1900	1900	1900	1900	0
442	20230824	131900	3776674	1900	1900	1900	1900	0
443	20230824	131800	3776674	1900	1900	1900	1900	0
444	20230824	131700	3776674	1900	1900	1900	1900	0
445	20230824	131600	3776674	1900	1900	1900	1900	0
446	20230824	131500	3776674	1900	1900	1900	1900	4
447	20230824	131400	3769074	1900	1900	1900	1900	0
448	20230824	131300	3769074	1900	1900	1900	1900	0
449	20230824	131200	3769074	1900	1900	1900	1900	0
450	20230824	131100	3769074	1900	1900	1900	1900	0
451	20230824	131000	3769074	1900	1900	1900	1900	0
452	20230824	130900	3769074	1900	1900	1900	1900	0
453	20230824	130800	3769074	1900	1900	1900	1900	0
454	20230824	130700	3769074	1900	1900	1900	1900	0
455	20230824	130600	3769074	1900	1900	1900	1900	0
456	20230824	130500	3769074	1900	1900	1900	1900	0
457	20230824	130400	3769074	1900	1900	1900	1900	0
458	20230824	130300	3769074	1900	1900	1900	1900	0
459	20230824	130200	3769074	1900	1900	1900	1900	0
460	20230824	130100	3769074	1900	1900	1900	1900	0
461	20230824	130000	3769074	1900	1900	1900	1900	0
462	20230824	125900	3769074	1900	1900	1900	1900	0
463	20230824	125800	3769074	1900	1900	1900	1900	0
464	20230824	125700	3769074	1900	1900	1900	1900	0
465	20230824	125600	3769074	1900	1900	1900	1900	0
466	20230824	125500	3769074	1900	1900	1900	1900	0
467	20230824	125400	3769074	1900	1900	1900	1900	0
468	20230824	125300	3769074	1900	1900	1900	1900	0
469	20230824	125200	3769074	1900	1900	1900	1900	0
470	20230824	125100	3769074	1900	1900	1900	1900	0
471	20230824	125000	3769074	1900	1900	1900	1900	0
472	20230824	124900	3769074	1900	1900	1900	1900	0
473	20230824	124800	3769074	1900	1900	1900	1900	0
474	20230824	124700	3769074	1900	1900	1900	1900	0
475	20230824	124600	3769074	1900	1900	1900	1900	0
476	20230824	124500	3769074	1900	1900	1900	1900	0
477	20230824	124400	3769074	1900	1900	1900	1900	0
478	20230824	124300	3769074	1900	1900	1900	1900	0
479	20230824	124200	3769074	1900	1900	1900	1900	0
480	20230824	124100	3769074	1900	1900	1900	1900	0
481	20230824	124000	3769074	1900	1900	1900	1900	0
482	20230824	123900	3769074	1900	1900	1900	1900	0
483	20230824	123800	3769074	1900	1900	1900	1900	3
484	20230824	123700	3763374	1900	1900	1900	1900	7
485	20230824	123600	3750074	1900	1900	1900	1900	4
486	20230824	123500	3742474	1900	1900	1900	1900	0
487	20230824	123400	3742474	1900	1900	1900	1900	0
488	20230824	123300	3742474	1900	1900	1900	1900	0
489	20230824	123200	3742474	1900	1900	1900	1900	0
490	20230824	123100	3742474	1900	1900	1900	1900	0
491	20230824	123000	3742474	1900	1900	1900	1900	0
492	20230824	122900	3742474	1900	1900	1900	1900	0
493	20230824	122800	3742474	1900	1900	1900	1900	0
494	20230824	122700	3742474	1900	1900	1900	1900	0
495	20230824	122600	3742474	1900	1900	1900	1900	0
496	20230824	122500	3742474	1900	1900	1900	1900	0
497	20230824	122400	3742474	1900	1900	1900	1900	0
498	20230824	122300	3742474	1900	1900	1900	1900	0
499	20230824	122200	3742474	1900	1900	1900	1900	0
500	20230824	122100	3742474	1900	1900	1900	1900	7
501	20230824	122000	3729174	1900	1900	1900	1900	0
502	20230824	121900	3729174	1900	1900	1900	1900	0
503	20230824	121800	3729174	1900	1900	1900	1900	0
504	20230824	121700	3729174	1900	1900	1900	1900	0
505	20230824	121600	3729174	1900	1900	1900	1900	0
506	20230824	121500	3729174	1900	1900	1900	1900	0
507	20230824	121400	3729174	1900	1900	1900	1900	0
508	20230824	121300	3729174	1900	1900	1900	1900	0
509	20230824	121200	3729174	1900	1900	1900	1900	0
510	20230824	121100	3729174	1900	1900	1900	1900	0
511	20230824	121000	3729174	1900	1900	1900	1900	0
512	20230824	120900	3729174	1900	1900	1900	1900	0
513	20230824	120800	3729174	1900	1900	1900	1900	0
514	20230824	120700	3729174	1900	1900	1900	1900	0
515	20230824	120600	3729174	1900	1900	1900	1900	0
516	20230824	120500	3729174	1900	1900	1900	1900	0
517	20230824	120400	3729174	1900	1900	1900	1900	0
518	20230824	120300	3729174	1900	1900	1900	1900	0
519	20230824	120200	3729174	1900	1900	1900	1900	0
520	20230824	120100	3729174	1900	1900	1900	1900	0
521	20230824	120000	3729174	1900	1900	1900	1900	0
522	20230824	115900	3729174	1900	1900	1900	1900	0
523	20230824	115800	3729174	1900	1900	1900	1900	0
524	20230824	115700	3729174	1900	1900	1900	1900	0
525	20230824	115600	3729174	1900	1900	1900	1900	0
526	20230824	115500	3729174	1900	1900	1900	1900	0
527	20230824	115400	3729174	1900	1900	1900	1900	0
528	20230824	115300	3729174	1900	1900	1900	1900	0
529	20230824	115200	3729174	1900	1900	1900	1900	0
530	20230824	115100	3729174	1900	1900	1900	1900	0
531	20230824	115000	3729174	1900	1900	1900	1900	4
532	20230824	114900	3721574	1900	1900	1900	1900	30
533	20230824	114800	3664574	1900	1900	1900	1900	0
534	20230824	114700	3664574	1900	1900	1900	1900	0
535	20230824	114600	3664574	1900	1900	1900	1900	0
536	20230824	114500	3664574	1900	1900	1900	1900	0
537	20230824	114400	3664574	1900	1900	1900	1900	0
538	20230824	114300	3664574	1900	1900	1900	1900	3
539	20230824	114200	3658874	1900	1900	1900	1900	0
540	20230824	114100	3658874	1900	1900	1900	1900	100
541	20230824	114000	3468874	1900	1900	1900	1900	0
542	20230824	113900	3468874	1900	1900	1900	1900	0
543	20230824	113800	3468874	1900	1900	1900	1900	0
544	20230824	113700	3468874	1900	1900	1900	1900	0
545	20230824	113600	3468874	1900	1900	1900	1900	0
546	20230824	113500	3468874	1900	1900	1900	1900	0
547	20230824	113400	3468874	1900	1900	1900	1900	0
548	20230824	113300	3468874	1900	1900	1900	1900	4
549	20230824	113200	3461274	1900	1900	1900	1900	1
550	20230824	113100	3459374	1860	1860	1860	1860	0
551	20230824	113000	3459374	1860	1860	1860	1860	381
552	20230824	112900	2750714	1900	1900	1900	1900	0
553	20230824	112800	2750714	1900	1900	1900	1900	0
554	20230824	112700	2750714	1900	1900	1900	1900	0
555	20230824	112600	2750714	1900	1900	1900	1900	52
556	20230824	112500	2651914	1900	1900	1900	1900	0
557	20230824	112400	2651914	1900	1900	1900	1900	0
558	20230824	112300	2651914	1900	1900	1900	1900	0
559	20230824	112200	2651914	1900	1900	1900	1900	0
560	20230824	112100	2651914	1900	1900	1900	1900	0
561	20230824	112000	2651914	1900	1900	1900	1900	0
562	20230824	111900	2651914	1900	1900	1900	1900	0
563	20230824	111800	2651914	1900	1900	1900	1900	0
564	20230824	111700	2651914	1900	1900	1900	1900	0
565	20230824	111600	2651914	1900	1900	1900	1900	0
566	20230824	111500	2651914	1900	1900	1900	1900	0
567	20230824	111400	2651914	1900	1900	1900	1900	0
568	20230824	111300	2651914	1900	1900	1900	1900	0
569	20230824	111200	2651914	1900	1900	1900	1900	0
570	20230824	111100	2651914	1900	1900	1900	1900	0
571	20230824	111000	2651914	1900	1900	1900	1900	0
572	20230824	110900	2651914	1900	1900	1900	1900	0
573	20230824	110800	2651914	1900	1900	1900	1900	0
574	20230824	110700	2651914	1900	1900	1900	1900	0
575	20230824	110600	2651914	1900	1900	1900	1900	0
576	20230824	110500	2651914	1900	1900	1900	1900	0
577	20230824	110400	2651914	1900	1900	1900	1900	0
578	20230824	110300	2651914	1900	1900	1900	1900	0
579	20230824	110200	2651914	1900	1900	1900	1900	0
580	20230824	110100	2651914	1900	1900	1900	1900	0
581	20230824	110000	2651914	1900	1900	1900	1900	0
582	20230824	105900	2651914	1900	1900	1900	1900	0
583	20230824	105800	2651914	1900	1900	1900	1900	0
584	20230824	105700	2651914	1900	1900	1900	1900	0
585	20230824	105600	2651914	1900	1900	1900	1900	0
586	20230824	105500	2651914	1900	1900	1900	1900	0
587	20230824	105400	2651914	1900	1900	1900	1900	0
588	20230824	105300	2651914	1900	1900	1900	1900	0
589	20230824	105200	2651914	1900	1900	1900	1900	0
590	20230824	105100	2651914	1900	1900	1900	1900	0
591	20230824	105000	2651914	1900	1900	1900	1900	0
592	20230824	104900	2651914	1900	1900	1900	1900	0
593	20230824	104800	2651914	1900	1900	1900	1900	0
594	20230824	104700	2651914	1900	1900	1900	1900	0
595	20230824	104600	2651914	1900	1900	1900	1900	0
596	20230824	104500	2651914	1900	1900	1900	1900	0
597	20230824	104400	2651914	1900	1900	1900	1900	0
598	20230824	104300	2651914	1900	1900	1900	1900	0
599	20230824	104200	2651914	1900	1900	1900	1900	0
600	20230824	104100	2651914	1900	1900	1900	1900	0
601	20230824	104000	2651914	1900	1900	1900	1900	0
602	20230824	103900	2651914	1900	1900	1900	1900	1
603	20230824	103800	2650014	1835	1835	1835	1835	0
604	20230824	103700	2650014	1835	1835	1835	1835	0
605	20230824	103600	2650014	1835	1835	1835	1835	0
606	20230824	103500	2650014	1835	1835	1835	1835	0
607	20230824	103400	2650014	1835	1835	1835	1835	0
608	20230824	103300	2650014	1835	1835	1835	1835	0
609	20230824	103200	2650014	1835	1866	1866	1835	624
610	20230824	103100	1493756	1929	1929	1929	1929	0
611	20230824	103000	1493756	1929	1929	1929	1929	0
612	20230824	102900	1493756	1929	1929	1929	1929	0
613	20230824	102800	1493756	1929	1929	1929	1929	0
614	20230824	102700	1493756	1929	1929	1929	1929	0
615	20230824	102600	1493756	1929	1929	1929	1929	5
616	20230824	102500	1484111	1929	1929	1929	1929	0
617	20230824	102400	1484111	1929	1929	1929	1929	1
618	20230824	102300	1482182	1930	1930	1930	1930	0
619	20230824	102200	1482182	1930	1930	1930	1930	0
620	20230824	102100	1482182	1930	1930	1930	1930	0
621	20230824	102000	1482182	1930	1930	1930	1930	0
622	20230824	101900	1482182	1930	1930	1930	1930	0
623	20230824	101800	1482182	1930	1930	1930	1930	0
624	20230824	101700	1482182	1930	1930	1930	1930	0
625	20230824	101600	1482182	1930	1930	1930	1930	0
626	20230824	101500	1482182	1930	1930	1930	1930	0
627	20230824	101400	1482182	1930	1930	1930	1930	0
628	20230824	101300	1482182	1930	1930	1930	1930	0
629	20230824	101200	1482182	1930	1930	1930	1930	0
630	20230824	101100	1482182	1930	1930	1930	1930	0
631	20230824	101000	1482182	1930	1930	1930	1930	0
632	20230824	100900	1482182	1930	1930	1930	1930	0
633	20230824	100800	1482182	1930	1930	1930	1930	69
634	20230824	100700	1349012	1930	1930	1930	1930	0
635	20230824	100600	1349012	1930	1930	1930	1930	0
636	20230824	100500	1349012	1930	1930	1930	1930	10
637	20230824	100400	1329712	1900	1900	1900	1900	0
638	20230824	100300	1329712	1900	1900	1900	1900	0
639	20230824	100200	1329712	1900	1900	1900	1900	500
640	20230824	100100	379712	1986	1986	1986	1986	0
641	20230824	100000	379712	1986	1986	1986	1986	0
642	20230824	095900	379712	1986	1986	1986	1986	0
643	20230824	095800	379712	1986	1986	1986	1986	0
644	20230824	095700	379712	1986	1986	1986	1986	0
645	20230824	095600	379712	1986	1986	1986	1986	0
646	20230824	095500	379712	1986	1986	1986	1986	0
647	20230824	095400	379712	1986	1986	1986	1986	0
648	20230824	095300	379712	1986	1986	1986	1986	0
649	20230824	095200	379712	1986	1986	1986	1986	0
650	20230824	095100	379712	1986	1986	1986	1986	0
651	20230824	095000	379712	1986	1986	1986	1986	0
652	20230824	094900	379712	1986	1986	1986	1986	0
653	20230824	094800	379712	1986	1986	1986	1986	0
654	20230824	094700	379712	1986	1986	1986	1986	0
655	20230824	094600	379712	1986	1986	1986	1986	0
656	20230824	094500	379712	1986	1986	1986	1986	0
657	20230824	094400	379712	1986	1900	1986	1900	30
658	20230824	094300	322540	1900	1900	1900	1900	0
659	20230824	094200	322540	1900	1900	1900	1900	0
660	20230824	094100	322540	1900	1900	1900	1900	0
661	20230824	094000	322540	1900	1900	1900	1900	0
662	20230824	093900	322540	1900	1900	1900	1900	0
663	20230824	093800	322540	1900	1900	1900	1900	0
664	20230824	093700	322540	1900	1900	1900	1900	13
665	20230824	093600	297840	1900	1900	1900	1900	100
666	20230824	093500	107840	1900	1900	1900	1900	0
667	20230824	093400	107840	1900	1900	1900	1900	11
668	20230824	093300	86940	1900	1900	1900	1900	0
669	20230824	093200	86940	1900	1900	1900	1900	1
670	20230824	093100	85040	1860	1860	1860	1860	14
671	20230824	093000	59000	1900	1900	1900	1900	0
672	20230824	092900	59000	1900	1900	1900	1900	0
673	20230824	092800	59000	1900	1900	1900	1900	0
674	20230824	092700	59000	1900	1900	1900	1900	0
675	20230824	092600	59000	1900	1900	1900	1900	0
676	20230824	092500	59000	1900	1900	1900	1900	0
677	20230824	092400	59000	1900	1900	1900	1900	0
678	20230824	092300	59000	1900	1900	1900	1900	0
679	20230824	092200	59000	1900	1900	1900	1900	0
680	20230824	092100	59000	1900	1900	1900	1900	0
681	20230824	092000	59000	1900	1900	1900	1900	0
682	20230824	091900	59000	1900	1900	1900	1900	3
683	20230824	091800	53300	1900	1900	1900	1900	0
684	20230824	091700	53300	1900	1900	1900	1900	0
685	20230824	091600	53300	1900	1900	1900	1900	0
686	20230824	091500	53300	1900	1900	1900	1900	0
687	20230824	091400	53300	1900	1900	1900	1900	0
688	20230824	091300	53300	1900	1900	1900	1900	0
689	20230824	091200	53300	1900	1900	1900	1900	0
690	20230824	091100	53300	1900	1900	1900	1900	20
691	20230824	091000	15300	1900	1900	1900	1900	0
692	20230824	090900	15300	1900	1900	1900	1900	7
693	20230824	090800	2000	2000	2000	2000	2000	0
694	20230824	090700	2000	2000	2000	2000	2000	0
695	20230824	090600	2000	2000	2000	2000	2000	0
696	20230824	090500	2000	2000	2000	2000	2000	0
697	20230824	090400	2000	2000	2000	2000	2000	0
698	20230824	090300	2000	2000	2000	2000	2000	0
699	20230824	090200	2000	2000	2000	2000	2000	0
700	20230824	090100	2000	2000	2000	2000	2000	0
701	20230824	090000	2000	2000	2000	2000	2000	1