KissMeData/258790/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	202300	93883296	1560	1560	1560	1560	3704
3	20230824	202200	93883296	1560	1560	1560	1560	0
4	20230824	202100	93883296	1560	1560	1560	1560	0
5	20230824	202000	93883296	1560	1560	1560	1560	0
6	20230824	201900	93883296	1560	1560	1560	1560	0
7	20230824	201800	93883296	1560	1560	1560	1560	0
8	20230824	201700	93883296	1560	1560	1560	1560	0
9	20230824	201600	93883296	1560	1560	1560	1560	0
10	20230824	201500	93883296	1560	1560	1560	1560	0
11	20230824	201400	93883296	1560	1560	1560	1560	0
12	20230824	201300	93883296	1560	1560	1560	1560	0
13	20230824	201200	93883296	1560	1560	1560	1560	0
14	20230824	201100	93883296	1560	1560	1560	1560	0
15	20230824	201000	93883296	1560	1560	1560	1560	0
16	20230824	200900	93883296	1560	1560	1560	1560	0
17	20230824	200800	93883296	1560	1560	1560	1560	0
18	20230824	200700	93883296	1560	1560	1560	1560	0
19	20230824	200600	93883296	1560	1560	1560	1560	0
20	20230824	200500	93883296	1560	1560	1560	1560	0
21	20230824	200400	93883296	1560	1560	1560	1560	0
22	20230824	200300	93883296	1560	1560	1560	1560	0
23	20230824	200200	93883296	1560	1560	1560	1560	0
24	20230824	200100	93883296	1560	1560	1560	1560	0
25	20230824	200000	93883296	1560	1560	1560	1560	0
26	20230824	195900	93883296	1560	1560	1560	1560	0
27	20230824	195800	93883296	1560	1560	1560	1560	0
28	20230824	195700	93883296	1560	1560	1560	1560	0
29	20230824	195600	93883296	1560	1560	1560	1560	0
30	20230824	195500	93883296	1560	1560	1560	1560	0
31	20230824	195400	93883296	1560	1560	1560	1560	0
32	20230824	195300	93883296	1560	1560	1560	1560	3704
33	20230824	195200	93883296	1560	1560	1560	1560	0
34	20230824	195100	93883296	1560	1560	1560	1560	0
35	20230824	195000	93883296	1560	1560	1560	1560	0
36	20230824	194900	93883296	1560	1560	1560	1560	0
37	20230824	194800	93883296	1560	1560	1560	1560	0
38	20230824	194700	93883296	1560	1560	1560	1560	0
39	20230824	194600	93883296	1560	1560	1560	1560	0
40	20230824	194500	93883296	1560	1560	1560	1560	0
41	20230824	194400	93883296	1560	1560	1560	1560	0
42	20230824	194300	93883296	1560	1560	1560	1560	0
43	20230824	194200	93883296	1560	1560	1560	1560	0
44	20230824	194100	93883296	1560	1560	1560	1560	0
45	20230824	194000	93883296	1560	1560	1560	1560	0
46	20230824	193900	93883296	1560	1560	1560	1560	0
47	20230824	193800	93883296	1560	1560	1560	1560	0
48	20230824	193700	93883296	1560	1560	1560	1560	0
49	20230824	193600	93883296	1560	1560	1560	1560	0
50	20230824	193500	93883296	1560	1560	1560	1560	0
51	20230824	193400	93883296	1560	1560	1560	1560	0
52	20230824	193300	93883296	1560	1560	1560	1560	0
53	20230824	193200	93883296	1560	1560	1560	1560	0
54	20230824	193100	93883296	1560	1560	1560	1560	0
55	20230824	193000	93883296	1560	1560	1560	1560	0
56	20230824	192900	93883296	1560	1560	1560	1560	0
57	20230824	192800	93883296	1560	1560	1560	1560	0
58	20230824	192700	93883296	1560	1560	1560	1560	0
59	20230824	192600	93883296	1560	1560	1560	1560	0
60	20230824	192500	93883296	1560	1560	1560	1560	0
61	20230824	192400	93883296	1560	1560	1560	1560	0
62	20230824	192300	93883296	1560	1560	1560	1560	3704
63	20230824	192200	93883296	1560	1560	1560	1560	0
64	20230824	192100	93883296	1560	1560	1560	1560	0
65	20230824	192000	93883296	1560	1560	1560	1560	0
66	20230824	191900	93883296	1560	1560	1560	1560	0
67	20230824	191800	93883296	1560	1560	1560	1560	0
68	20230824	191700	93883296	1560	1560	1560	1560	0
69	20230824	191600	93883296	1560	1560	1560	1560	0
70	20230824	191500	93883296	1560	1560	1560	1560	0
71	20230824	191400	93883296	1560	1560	1560	1560	0
72	20230824	191300	93883296	1560	1560	1560	1560	0
73	20230824	191200	93883296	1560	1560	1560	1560	0
74	20230824	191100	93883296	1560	1560	1560	1560	0
75	20230824	191000	93883296	1560	1560	1560	1560	0
76	20230824	190900	93883296	1560	1560	1560	1560	0
77	20230824	190800	93883296	1560	1560	1560	1560	0
78	20230824	190700	93883296	1560	1560	1560	1560	0
79	20230824	190600	93883296	1560	1560	1560	1560	0
80	20230824	190500	93883296	1560	1560	1560	1560	0
81	20230824	190400	93883296	1560	1560	1560	1560	0
82	20230824	190300	93883296	1560	1560	1560	1560	0
83	20230824	190200	93883296	1560	1560	1560	1560	0
84	20230824	190100	93883296	1560	1560	1560	1560	0
85	20230824	190000	93883296	1560	1560	1560	1560	0
86	20230824	185900	93883296	1560	1560	1560	1560	0
87	20230824	185800	93883296	1560	1560	1560	1560	0
88	20230824	185700	93883296	1560	1560	1560	1560	0
89	20230824	185600	93883296	1560	1560	1560	1560	0
90	20230824	185500	93883296	1560	1560	1560	1560	0
91	20230824	185400	93883296	1560	1560	1560	1560	0
92	20230824	185300	93883296	1560	1560	1560	1560	3704
93	20230824	185200	93883296	1560	1560	1560	1560	0
94	20230824	185100	93883296	1560	1560	1560	1560	0
95	20230824	185000	93883296	1560	1560	1560	1560	0
96	20230824	184900	93883296	1560	1560	1560	1560	0
97	20230824	184800	93883296	1560	1560	1560	1560	0
98	20230824	184700	93883296	1560	1560	1560	1560	0
99	20230824	184600	93883296	1560	1560	1560	1560	0
100	20230824	184500	93883296	1560	1560	1560	1560	0
101	20230824	184400	93883296	1560	1560	1560	1560	0
102	20230824	184300	93883296	1560	1560	1560	1560	0
103	20230824	184200	93883296	1560	1560	1560	1560	0
104	20230824	184100	93883296	1560	1560	1560	1560	0
105	20230824	184000	93883296	1560	1560	1560	1560	0
106	20230824	183900	93883296	1560	1560	1560	1560	0
107	20230824	183800	93883296	1560	1560	1560	1560	0
108	20230824	183700	93883296	1560	1560	1560	1560	0
109	20230824	183600	93883296	1560	1560	1560	1560	0
110	20230824	183500	93883296	1560	1560	1560	1560	0
111	20230824	183400	93883296	1560	1560	1560	1560	0
112	20230824	183300	93883296	1560	1560	1560	1560	0
113	20230824	183200	93883296	1560	1560	1560	1560	0
114	20230824	183100	93883296	1560	1560	1560	1560	0
115	20230824	183000	93883296	1560	1560	1560	1560	0
116	20230824	182900	93883296	1560	1560	1560	1560	0
117	20230824	182800	93883296	1560	1560	1560	1560	0
118	20230824	182700	93883296	1560	1560	1560	1560	0
119	20230824	182600	93883296	1560	1560	1560	1560	0
120	20230824	182500	93883296	1560	1560	1560	1560	0
121	20230824	182400	93883296	1560	1560	1560	1560	0
122	20230824	182300	93883296	1560	1560	1560	1560	3704
123	20230824	182200	93883296	1560	1560	1560	1560	0
124	20230824	182100	93883296	1560	1560	1560	1560	0
125	20230824	182000	93883296	1560	1560	1560	1560	0
126	20230824	181900	93883296	1560	1560	1560	1560	0
127	20230824	181800	93883296	1560	1560	1560	1560	0
128	20230824	181700	93883296	1560	1560	1560	1560	0
129	20230824	181600	93883296	1560	1560	1560	1560	0
130	20230824	181500	93883296	1560	1560	1560	1560	0
131	20230824	181400	93883296	1560	1560	1560	1560	0
132	20230824	181300	93883296	1560	1560	1560	1560	0
133	20230824	181200	93883296	1560	1560	1560	1560	0
134	20230824	181100	93883296	1560	1560	1560	1560	0
135	20230824	181000	93883296	1560	1560	1560	1560	0
136	20230824	180900	93883296	1560	1560	1560	1560	0
137	20230824	180800	93883296	1560	1560	1560	1560	0
138	20230824	180700	93883296	1560	1560	1560	1560	0
139	20230824	180600	93883296	1560	1560	1560	1560	0
140	20230824	180500	93883296	1560	1560	1560	1560	0
141	20230824	180400	93883296	1560	1560	1560	1560	0
142	20230824	180300	93883296	1560	1560	1560	1560	0
143	20230824	180200	93883296	1560	1560	1560	1560	0
144	20230824	180100	93883296	1560	1560	1560	1560	0
145	20230824	180000	93883296	1560	1560	1560	1560	0
146	20230824	175900	93883296	1560	1560	1560	1560	0
147	20230824	175800	93883296	1560	1560	1560	1560	0
148	20230824	175700	93883296	1560	1560	1560	1560	0
149	20230824	175600	93883296	1560	1560	1560	1560	0
150	20230824	175500	93883296	1560	1560	1560	1560	0
151	20230824	175400	93883296	1560	1560	1560	1560	0
152	20230824	175300	93883296	1560	1560	1560	1560	3704
153	20230824	175200	93883296	1560	1560	1560	1560	0
154	20230824	175100	93883296	1560	1560	1560	1560	0
155	20230824	175000	93883296	1560	1560	1560	1560	0
156	20230824	174900	93883296	1560	1560	1560	1560	0
157	20230824	174800	93883296	1560	1560	1560	1560	0
158	20230824	174700	93883296	1560	1560	1560	1560	0
159	20230824	174600	93883296	1560	1560	1560	1560	0
160	20230824	174500	93883296	1560	1560	1560	1560	0
161	20230824	174400	93883296	1560	1560	1560	1560	0
162	20230824	174300	93883296	1560	1560	1560	1560	0
163	20230824	174200	93883296	1560	1560	1560	1560	0
164	20230824	174100	93883296	1560	1560	1560	1560	0
165	20230824	174000	93883296	1560	1560	1560	1560	0
166	20230824	173900	93883296	1560	1560	1560	1560	0
167	20230824	173800	93883296	1560	1560	1560	1560	0
168	20230824	173700	93883296	1560	1560	1560	1560	0
169	20230824	173600	93883296	1560	1560	1560	1560	0
170	20230824	173500	93883296	1560	1560	1560	1560	0
171	20230824	173400	93883296	1560	1560	1560	1560	0
172	20230824	173300	93883296	1560	1560	1560	1560	0
173	20230824	173200	93883296	1560	1560	1560	1560	0
174	20230824	173100	93883296	1560	1560	1560	1560	0
175	20230824	173000	93883296	1560	1560	1560	1560	0
176	20230824	172900	93883296	1560	1560	1560	1560	0
177	20230824	172800	93883296	1560	1560	1560	1560	0
178	20230824	172700	93883296	1560	1560	1560	1560	0
179	20230824	172600	93883296	1560	1560	1560	1560	0
180	20230824	172500	93883296	1560	1560	1560	1560	0
181	20230824	172400	93883296	1560	1560	1560	1560	0
182	20230824	172300	93883296	1560	1560	1560	1560	3704
183	20230824	172200	93883296	1560	1560	1560	1560	0
184	20230824	172100	93883296	1560	1560	1560	1560	0
185	20230824	172000	93883296	1560	1560	1560	1560	0
186	20230824	171900	93883296	1560	1560	1560	1560	0
187	20230824	171800	93883296	1560	1560	1560	1560	0
188	20230824	171700	93883296	1560	1560	1560	1560	0
189	20230824	171600	93883296	1560	1560	1560	1560	0
190	20230824	171500	93883296	1560	1560	1560	1560	0
191	20230824	171400	93883296	1560	1560	1560	1560	0
192	20230824	171300	93883296	1560	1560	1560	1560	0
193	20230824	171200	93883296	1560	1560	1560	1560	0
194	20230824	171100	93883296	1560	1560	1560	1560	0
195	20230824	171000	93883296	1560	1560	1560	1560	0
196	20230824	170900	93883296	1560	1560	1560	1560	0
197	20230824	170800	93883296	1560	1560	1560	1560	0
198	20230824	170700	93883296	1560	1560	1560	1560	0
199	20230824	170600	93883296	1560	1560	1560	1560	0
200	20230824	170500	93883296	1560	1560	1560	1560	0
201	20230824	170400	93883296	1560	1560	1560	1560	0
202	20230824	170300	93883296	1560	1560	1560	1560	0
203	20230824	170200	93883296	1560	1560	1560	1560	0
204	20230824	170100	93883296	1560	1560	1560	1560	0
205	20230824	170000	93883296	1560	1560	1560	1560	0
206	20230824	165900	93883296	1560	1560	1560	1560	0
207	20230824	165800	93883296	1560	1560	1560	1560	0
208	20230824	165700	93883296	1560	1560	1560	1560	0
209	20230824	165600	93883296	1560	1560	1560	1560	0
210	20230824	165500	93883296	1560	1560	1560	1560	0
211	20230824	165400	93883296	1560	1560	1560	1560	0
212	20230824	165300	93883296	1560	1560	1560	1560	3704
213	20230824	165200	93883296	1560	1560	1560	1560	0
214	20230824	165100	93883296	1560	1560	1560	1560	0
215	20230824	165000	93883296	1560	1560	1560	1560	0
216	20230824	164900	93883296	1560	1560	1560	1560	0
217	20230824	164800	93883296	1560	1560	1560	1560	0
218	20230824	164700	93883296	1560	1560	1560	1560	0
219	20230824	164600	93883296	1560	1560	1560	1560	0
220	20230824	164500	93883296	1560	1560	1560	1560	0
221	20230824	164400	93883296	1560	1560	1560	1560	0
222	20230824	164300	93883296	1560	1560	1560	1560	0
223	20230824	164200	93883296	1560	1560	1560	1560	0
224	20230824	164100	93883296	1560	1560	1560	1560	0
225	20230824	164000	93883296	1560	1560	1560	1560	0
226	20230824	163900	93883296	1560	1560	1560	1560	0
227	20230824	163800	93883296	1560	1560	1560	1560	0
228	20230824	163700	93883296	1560	1560	1560	1560	0
229	20230824	163600	93883296	1560	1560	1560	1560	0
230	20230824	163500	93883296	1560	1560	1560	1560	0
231	20230824	163400	93883296	1560	1560	1560	1560	0
232	20230824	163300	93883296	1560	1560	1560	1560	0
233	20230824	163200	93883296	1560	1560	1560	1560	0
234	20230824	163100	93883296	1560	1560	1560	1560	0
235	20230824	163000	93883296	1560	1560	1560	1560	0
236	20230824	162900	93883296	1560	1560	1560	1560	0
237	20230824	162800	93883296	1560	1560	1560	1560	0
238	20230824	162700	93883296	1560	1560	1560	1560	0
239	20230824	162600	93883296	1560	1560	1560	1560	0
240	20230824	162500	93883296	1560	1560	1560	1560	0
241	20230824	162400	93883296	1560	1560	1560	1560	0
242	20230824	162300	93883296	1560	1560	1560	1560	3704
243	20230824	162200	93883296	1560	1560	1560	1560	0
244	20230824	162100	93883296	1560	1560	1560	1560	0
245	20230824	162000	93883296	1560	1560	1560	1560	0
246	20230824	161900	93883296	1560	1560	1560	1560	0
247	20230824	161800	93883296	1560	1560	1560	1560	0
248	20230824	161700	93883296	1560	1560	1560	1560	0
249	20230824	161600	93883296	1560	1560	1560	1560	0
250	20230824	161500	93883296	1560	1560	1560	1560	0
251	20230824	161400	93883296	1560	1560	1560	1560	0
252	20230824	161300	93883296	1560	1560	1560	1560	0
253	20230824	161200	93883296	1560	1560	1560	1560	0
254	20230824	161100	93883296	1560	1560	1560	1560	0
255	20230824	161000	93883296	1560	1560	1560	1560	0
256	20230824	160900	93883296	1560	1560	1560	1560	0
257	20230824	160800	93883296	1560	1560	1560	1560	0
258	20230824	160700	93883296	1560	1560	1560	1560	0
259	20230824	160600	93883296	1560	1560	1560	1560	0
260	20230824	160500	93883296	1560	1560	1560	1560	0
261	20230824	160400	93883296	1560	1560	1560	1560	0
262	20230824	160300	93883296	1560	1560	1560	1560	0
263	20230824	160200	93883296	1560	1560	1560	1560	0
264	20230824	160100	93883296	1560	1560	1560	1560	0
265	20230824	160000	93883296	1560	1560	1560	1560	0
266	20230824	155900	93883296	1560	1560	1560	1560	0
267	20230824	155800	93883296	1560	1560	1560	1560	0
268	20230824	155700	93883296	1560	1560	1560	1560	0
269	20230824	155600	93883296	1560	1560	1560	1560	0
270	20230824	155500	93883296	1560	1560	1560	1560	0
271	20230824	155400	93883296	1560	1560	1560	1560	0
272	20230824	155300	93883296	1560	1560	1560	1560	3704
273	20230824	155200	93883296	1560	1560	1560	1560	0
274	20230824	155100	93883296	1560	1560	1560	1560	0
275	20230824	155000	93883296	1560	1560	1560	1560	0
276	20230824	154900	93883296	1560	1560	1560	1560	0
277	20230824	154800	93883296	1560	1560	1560	1560	0
278	20230824	154700	93883296	1560	1560	1560	1560	0
279	20230824	154600	93883296	1560	1560	1560	1560	0
280	20230824	154500	93883296	1560	1560	1560	1560	0
281	20230824	154400	93883296	1560	1560	1560	1560	0
282	20230824	154300	93883296	1560	1560	1560	1560	0
283	20230824	154200	93883296	1560	1560	1560	1560	0
284	20230824	154100	93883296	1560	1560	1560	1560	0
285	20230824	154000	93883296	1560	1560	1560	1560	0
286	20230824	153900	93883296	1560	1560	1560	1560	0
287	20230824	153800	93883296	1560	1560	1560	1560	0
288	20230824	153700	93883296	1560	1560	1560	1560	0
289	20230824	153600	93883296	1560	1560	1560	1560	0
290	20230824	153500	93883296	1560	1560	1560	1560	0
291	20230824	153400	93883296	1560	1560	1560	1560	0
292	20230824	153300	93883296	1560	1560	1560	1560	0
293	20230824	153200	93883296	1560	1560	1560	1560	0
294	20230824	153100	93883296	1560	1560	1560	1560	0
295	20230824	153000	93883296	1560	1560	1560	1560	3704
296	20230824	152900	88105056	1565	1565	1565	1565	0
297	20230824	152800	88105056	1565	1565	1565	1565	0
298	20230824	152700	88105056	1565	1565	1565	1565	0
299	20230824	152600	88105056	1565	1565	1565	1565	0
300	20230824	152500	88105056	1565	1565	1565	1565	0
301	20230824	152400	88105056	1565	1565	1565	1565	0
302	20230824	152300	88105056	1565	1565	1565	1565	0
303	20230824	152200	88105056	1565	1565	1565	1565	0
304	20230824	152100	88105056	1565	1565	1565	1565	0
305	20230824	152000	88105056	1565	1565	1565	1565	0
306	20230824	151900	88105056	1565	1565	1565	1565	65
307	20230824	151800	88003331	1566	1566	1566	1566	0
308	20230824	151700	88003331	1566	1567	1567	1566	2
309	20230824	151600	88000198	1568	1568	1568	1568	1
310	20230824	151500	87998630	1567	1567	1567	1567	0
311	20230824	151400	87998630	1567	1567	1567	1567	0
312	20230824	151300	87998630	1567	1567	1567	1567	9
313	20230824	151200	87984527	1565	1565	1565	1565	0
314	20230824	151100	87984527	1565	1565	1565	1565	1
315	20230824	151000	87982962	1567	1565	1567	1565	101
316	20230824	150900	87824697	1568	1568	1568	1568	6
317	20230824	150800	87815289	1568	1568	1568	1568	0
318	20230824	150700	87815289	1568	1568	1568	1568	2
319	20230824	150600	87812153	1569	1569	1569	1569	0
320	20230824	150500	87812153	1569	1569	1569	1569	0
321	20230824	150400	87812153	1569	1569	1569	1569	637
322	20230824	150300	86812700	1568	1567	1568	1567	2939
323	20230824	150200	82206871	1565	1565	1565	1565	0
324	20230824	150100	82206871	1565	1565	1565	1565	0
325	20230824	150000	82206871	1565	1565	1565	1565	0
326	20230824	145900	82206871	1565	1565	1565	1565	0
327	20230824	145800	82206871	1565	1565	1565	1565	0
328	20230824	145700	82206871	1565	1565	1565	1565	0
329	20230824	145600	82206871	1565	1565	1565	1565	189
330	20230824	145500	81911086	1564	1564	1564	1564	0
331	20230824	145400	81911086	1564	1564	1564	1564	0
332	20230824	145300	81911086	1564	1565	1565	1564	16
333	20230824	145200	81886047	1564	1564	1564	1564	1
334	20230824	145100	81884483	1565	1565	1565	1565	20
335	20230824	145000	81853183	1565	1565	1565	1565	0
336	20230824	144900	81853183	1565	1565	1565	1565	0
337	20230824	144800	81853183	1565	1565	1565	1565	2
338	20230824	144700	81850053	1565	1565	1565	1565	0
339	20230824	144600	81850053	1565	1565	1565	1565	0
340	20230824	144500	81850053	1565	1565	1565	1565	0
341	20230824	144400	81850053	1565	1564	1565	1564	2
342	20230824	144300	81846924	1567	1567	1567	1567	0
343	20230824	144200	81846924	1567	1565	1567	1564	540
344	20230824	144100	81000917	1565	1565	1565	1565	0
345	20230824	144000	81000917	1565	1565	1565	1565	0
346	20230824	143900	81000917	1565	1565	1565	1565	5
347	20230824	143800	80993092	1564	1565	1565	1564	51
348	20230824	143700	80913278	1567	1567	1567	1567	0
349	20230824	143600	80913278	1567	1567	1567	1567	0
350	20230824	143500	80913278	1567	1567	1567	1567	0
351	20230824	143400	80913278	1567	1567	1567	1567	0
352	20230824	143300	80913278	1567	1567	1567	1567	0
353	20230824	143200	80913278	1567	1567	1567	1567	40
354	20230824	143100	80850598	1567	1567	1567	1567	0
355	20230824	143000	80850598	1567	1567	1567	1567	0
356	20230824	142900	80850598	1567	1567	1567	1567	0
357	20230824	142800	80850598	1567	1567	1567	1567	53
358	20230824	142700	80767547	1564	1566	1566	1564	812
359	20230824	142600	79495958	1566	1566	1566	1566	0
360	20230824	142500	79495958	1566	1566	1566	1566	0
361	20230824	142400	79495958	1566	1566	1566	1566	0
362	20230824	142300	79495958	1566	1566	1566	1566	0
363	20230824	142200	79495958	1566	1566	1566	1566	0
364	20230824	142100	79495958	1566	1566	1566	1566	0
365	20230824	142000	79495958	1566	1566	1566	1566	0
366	20230824	141900	79495958	1566	1566	1566	1566	0
367	20230824	141800	79495958	1566	1566	1566	1566	0
368	20230824	141700	79495958	1566	1566	1566	1566	0
369	20230824	141600	79495958	1566	1566	1566	1566	0
370	20230824	141500	79495958	1566	1566	1566	1566	563
371	20230824	141400	78614300	1567	1567	1567	1567	1
372	20230824	141300	78612733	1564	1564	1564	1564	0
373	20230824	141200	78612733	1564	1564	1564	1564	100
374	20230824	141100	78456333	1564	1564	1564	1564	0
375	20230824	141000	78456333	1564	1564	1564	1564	1
376	20230824	140900	78454769	1564	1564	1564	1564	0
377	20230824	140800	78454769	1564	1564	1564	1564	0
378	20230824	140700	78454769	1564	1564	1564	1564	0
379	20230824	140600	78454769	1564	1564	1564	1564	6
380	20230824	140500	78445385	1564	1564	1564	1564	6
381	20230824	140400	78436001	1564	1564	1564	1564	163
382	20230824	140300	78181069	1561	1561	1561	1561	1
383	20230824	140200	78179508	1564	1564	1564	1564	0
384	20230824	140100	78179508	1564	1564	1564	1564	0
385	20230824	140000	78179508	1564	1564	1564	1564	2357
386	20230824	135900	74493160	1564	1564	1564	1564	0
387	20230824	135800	74493160	1564	1564	1564	1564	53
388	20230824	135700	74410268	1561	1561	1561	1561	0
389	20230824	135600	74410268	1561	1561	1561	1561	0
390	20230824	135500	74410268	1561	1561	1561	1561	1
391	20230824	135400	74408707	1561	1561	1561	1561	0
392	20230824	135300	74408707	1561	1561	1561	1561	0
393	20230824	135200	74408707	1561	1561	1561	1561	120
394	20230824	135100	74221387	1561	1561	1561	1561	0
395	20230824	135000	74221387	1561	1561	1561	1561	3
396	20230824	134900	74216704	1561	1561	1561	1561	124
397	20230824	134800	74023140	1564	1564	1564	1564	0
398	20230824	134700	74023140	1564	1564	1564	1564	0
399	20230824	134600	74023140	1564	1564	1564	1564	0
400	20230824	134500	74023140	1564	1564	1564	1564	0
401	20230824	134400	74023140	1564	1564	1564	1564	0
402	20230824	134300	74023140	1564	1564	1564	1564	783
403	20230824	134200	72798528	1568	1568	1568	1568	0
404	20230824	134100	72798528	1568	1568	1568	1568	0
405	20230824	134000	72798528	1568	1568	1568	1568	0
406	20230824	133900	72798528	1568	1568	1568	1568	0
407	20230824	133800	72798528	1568	1568	1568	1568	0
408	20230824	133700	72798528	1568	1568	1568	1568	0
409	20230824	133600	72798528	1568	1568	1568	1568	0
410	20230824	133500	72798528	1568	1568	1568	1568	0
411	20230824	133400	72798528	1568	1568	1568	1568	0
412	20230824	133300	72798528	1568	1568	1568	1568	0
413	20230824	133200	72798528	1568	1568	1568	1568	0
414	20230824	133100	72798528	1568	1568	1568	1568	0
415	20230824	133000	72798528	1568	1568	1568	1568	0
416	20230824	132900	72798528	1568	1568	1568	1568	53
417	20230824	132800	72715424	1560	1560	1560	1560	0
418	20230824	132700	72715424	1560	1561	1561	1560	11
419	20230824	132600	72698254	1567	1567	1567	1567	316
420	20230824	132500	72203082	1567	1567	1567	1567	178
421	20230824	132400	71924156	1560	1560	1560	1560	0
422	20230824	132300	71924156	1560	1566	1566	1560	2000
423	20230824	132200	68802361	1567	1567	1567	1567	0
424	20230824	132100	68802361	1567	1567	1567	1567	0
425	20230824	132000	68802361	1567	1567	1567	1567	0
426	20230824	131900	68802361	1567	1567	1567	1567	0
427	20230824	131800	68802361	1567	1567	1567	1567	0
428	20230824	131700	68802361	1567	1567	1567	1567	0
429	20230824	131600	68802361	1567	1567	1567	1567	0
430	20230824	131500	68802361	1567	1567	1567	1567	1
431	20230824	131400	68800794	1568	1568	1568	1568	0
432	20230824	131300	68800794	1568	1568	1568	1568	1
433	20230824	131200	68799226	1563	1563	1563	1563	0
434	20230824	131100	68799226	1563	1563	1563	1563	0
435	20230824	131000	68799226	1563	1563	1563	1563	0
436	20230824	130900	68799226	1563	1563	1563	1563	50
437	20230824	130800	68721076	1563	1563	1563	1563	10
438	20230824	130700	68705446	1568	1563	1568	1563	547
439	20230824	130600	67850250	1563	1563	1563	1563	0
440	20230824	130500	67850250	1563	1563	1563	1563	0
441	20230824	130400	67850250	1563	1563	1563	1563	0
442	20230824	130300	67850250	1563	1563	1563	1563	0
443	20230824	130200	67850250	1563	1563	1563	1563	0
444	20230824	130100	67850250	1563	1563	1563	1563	0
445	20230824	130000	67850250	1563	1563	1563	1563	0
446	20230824	125900	67850250	1563	1563	1563	1563	0
447	20230824	125800	67850250	1563	1563	1563	1563	0
448	20230824	125700	67850250	1563	1563	1563	1563	0
449	20230824	125600	67850250	1563	1563	1563	1563	0
450	20230824	125500	67850250	1563	1563	1563	1563	0
451	20230824	125400	67850250	1563	1563	1563	1563	0
452	20230824	125300	67850250	1563	1563	1563	1563	0
453	20230824	125200	67850250	1563	1563	1563	1563	0
454	20230824	125100	67850250	1563	1563	1563	1563	0
455	20230824	125000	67850250	1563	1563	1563	1563	0
456	20230824	124900	67850250	1563	1563	1563	1563	0
457	20230824	124800	67850250	1563	1563	1563	1563	0
458	20230824	124700	67850250	1563	1563	1563	1563	0
459	20230824	124600	67850250	1563	1563	1563	1563	0
460	20230824	124500	67850250	1563	1563	1563	1563	0
461	20230824	124400	67850250	1563	1563	1563	1563	0
462	20230824	124300	67850250	1563	1563	1563	1563	0
463	20230824	124200	67850250	1563	1563	1563	1563	0
464	20230824	124100	67850250	1563	1563	1563	1563	0
465	20230824	124000	67850250	1563	1563	1563	1563	0
466	20230824	123900	67850250	1563	1563	1563	1563	0
467	20230824	123800	67850250	1563	1563	1563	1563	0
468	20230824	123700	67850250	1563	1563	1563	1563	0
469	20230824	123600	67850250	1563	1563	1563	1563	0
470	20230824	123500	67850250	1563	1563	1563	1563	0
471	20230824	123400	67850250	1563	1563	1563	1563	0
472	20230824	123300	67850250	1563	1563	1563	1563	0
473	20230824	123200	67850250	1563	1563	1563	1563	1000
474	20230824	123100	66287250	1563	1563	1563	1563	0
475	20230824	123000	66287250	1563	1563	1563	1563	0
476	20230824	122900	66287250	1563	1563	1563	1563	0
477	20230824	122800	66287250	1563	1563	1563	1563	0
478	20230824	122700	66287250	1563	1563	1563	1563	0
479	20230824	122600	66287250	1563	1563	1563	1563	0
480	20230824	122500	66287250	1563	1563	1563	1563	0
481	20230824	122400	66287250	1563	1563	1563	1563	0
482	20230824	122300	66287250	1563	1563	1563	1563	0
483	20230824	122200	66287250	1563	1563	1563	1563	0
484	20230824	122100	66287250	1563	1563	1563	1563	0
485	20230824	122000	66287250	1563	1563	1563	1563	0
486	20230824	121900	66287250	1563	1563	1563	1563	0
487	20230824	121800	66287250	1563	1563	1563	1563	0
488	20230824	121700	66287250	1563	1563	1563	1563	165
489	20230824	121600	66029355	1563	1564	1564	1563	435
490	20230824	121500	65349442	1563	1563	1563	1563	0
491	20230824	121400	65349442	1563	1563	1563	1563	0
492	20230824	121300	65349442	1563	1563	1563	1563	0
493	20230824	121200	65349442	1563	1563	1563	1563	0
494	20230824	121100	65349442	1563	1563	1563	1563	0
495	20230824	121000	65349442	1563	1563	1563	1563	0
496	20230824	120900	65349442	1563	1563	1563	1563	0
497	20230824	120800	65349442	1563	1563	1563	1563	180
498	20230824	120700	65068102	1563	1563	1563	1563	0
499	20230824	120600	65068102	1563	1563	1563	1563	178
500	20230824	120500	64789888	1564	1564	1564	1564	0
501	20230824	120400	64789888	1564	1564	1564	1564	0
502	20230824	120300	64789888	1564	1564	1564	1564	0
503	20230824	120200	64789888	1564	1564	1564	1564	159
504	20230824	120100	64541212	1564	1564	1564	1564	591
505	20230824	120000	63616888	1564	1564	1564	1564	0
506	20230824	115900	63616888	1564	1564	1564	1564	0
507	20230824	115800	63616888	1564	1564	1564	1564	1
508	20230824	115700	63615324	1564	1564	1564	1564	0
509	20230824	115600	63615324	1564	1564	1564	1564	0
510	20230824	115500	63615324	1564	1564	1564	1564	0
511	20230824	115400	63615324	1564	1564	1564	1564	0
512	20230824	115300	63615324	1564	1564	1564	1564	0
513	20230824	115200	63615324	1564	1564	1564	1564	0
514	20230824	115100	63615324	1564	1564	1564	1564	0
515	20230824	115000	63615324	1564	1565	1565	1564	50
516	20230824	114900	63537123	1564	1564	1564	1564	0
517	20230824	114800	63537123	1564	1564	1564	1564	0
518	20230824	114700	63537123	1564	1564	1564	1564	0
519	20230824	114600	63537123	1564	1564	1564	1564	0
520	20230824	114500	63537123	1564	1564	1564	1564	0
521	20230824	114400	63537123	1564	1564	1564	1564	0
522	20230824	114300	63537123	1564	1564	1564	1564	14
523	20230824	114200	63515227	1569	1569	1569	1569	0
524	20230824	114100	63515227	1569	1569	1569	1569	0
525	20230824	114000	63515227	1569	1568	1569	1568	113
526	20230824	113900	63338018	1563	1563	1563	1563	0
527	20230824	113800	63338018	1563	1563	1563	1563	0
528	20230824	113700	63338018	1563	1564	1564	1563	499
529	20230824	113600	62557848	1564	1564	1564	1564	0
530	20230824	113500	62557848	1564	1564	1564	1564	0
531	20230824	113400	62557848	1564	1564	1564	1564	0
532	20230824	113300	62557848	1564	1564	1564	1564	0
533	20230824	113200	62557848	1564	1564	1564	1564	0
534	20230824	113100	62557848	1564	1564	1564	1564	0
535	20230824	113000	62557848	1564	1564	1564	1564	0
536	20230824	112900	62557848	1564	1564	1564	1564	0
537	20230824	112800	62557848	1564	1564	1564	1564	0
538	20230824	112700	62557848	1564	1564	1564	1564	0
539	20230824	112600	62557848	1564	1564	1564	1564	0
540	20230824	112500	62557848	1564	1564	1564	1564	0
541	20230824	112400	62557848	1564	1564	1564	1564	0
542	20230824	112300	62557848	1564	1564	1564	1564	0
543	20230824	112200	62557848	1564	1564	1564	1564	0
544	20230824	112100	62557848	1564	1564	1564	1564	0
545	20230824	112000	62557848	1564	1564	1564	1564	0
546	20230824	111900	62557848	1564	1564	1564	1564	0
547	20230824	111800	62557848	1564	1564	1564	1564	0
548	20230824	111700	62557848	1564	1564	1564	1564	100
549	20230824	111600	62401448	1570	1570	1570	1570	0
550	20230824	111500	62401448	1570	1570	1570	1570	0
551	20230824	111400	62401448	1570	1570	1570	1570	0
552	20230824	111300	62401448	1570	1570	1570	1570	0
553	20230824	111200	62401448	1570	1570	1570	1570	714
554	20230824	111100	61280468	1563	1563	1563	1563	0
555	20230824	111000	61280468	1563	1563	1563	1563	0
556	20230824	110900	61280468	1563	1563	1563	1563	0
557	20230824	110800	61280468	1563	1563	1563	1563	3
558	20230824	110700	61275779	1563	1563	1563	1563	9
559	20230824	110600	61261712	1563	1563	1563	1563	38
560	20230824	110500	61202318	1560	1560	1560	1560	0
561	20230824	110400	61202318	1560	1560	1560	1560	0
562	20230824	110300	61202318	1560	1560	1560	1560	0
563	20230824	110200	61202318	1560	1560	1560	1560	0
564	20230824	110100	61202318	1560	1560	1560	1560	0
565	20230824	110000	61202318	1560	1560	1560	1560	0
566	20230824	105900	61202318	1560	1560	1560	1560	0
567	20230824	105800	61202318	1560	1560	1560	1560	0
568	20230824	105700	61202318	1560	1560	1560	1560	0
569	20230824	105600	61202318	1560	1560	1560	1560	2
570	20230824	105500	61199198	1566	1566	1566	1566	0
571	20230824	105400	61199198	1566	1566	1566	1566	0
572	20230824	105300	61199198	1566	1559	1567	1556	9417
573	20230824	105200	46506668	1557	1570	1570	1557	20000
574	20230824	105100	15344396	1570	1570	1570	1570	5
575	20230824	105000	15336546	1574	1574	1574	1574	0
576	20230824	104900	15336546	1574	1574	1574	1574	1
577	20230824	104800	15334972	1570	1570	1570	1570	0
578	20230824	104700	15334972	1570	1570	1570	1570	0
579	20230824	104600	15334972	1570	1573	1573	1570	608
580	20230824	104500	14379038	1570	1570	1570	1570	0
581	20230824	104400	14379038	1570	1570	1570	1570	0
582	20230824	104300	14379038	1570	1570	1570	1570	0
583	20230824	104200	14379038	1570	1570	1570	1570	0
584	20230824	104100	14379038	1570	1570	1570	1570	0
585	20230824	104000	14379038	1570	1570	1570	1570	0
586	20230824	103900	14379038	1570	1570	1570	1570	0
587	20230824	103800	14379038	1570	1570	1570	1570	0
588	20230824	103700	14379038	1570	1570	1570	1570	107
589	20230824	103600	14211048	1570	1570	1570	1570	0
590	20230824	103500	14211048	1570	1570	1570	1570	0
591	20230824	103400	14211048	1570	1570	1570	1570	27
592	20230824	103300	14168658	1573	1573	1573	1573	0
593	20230824	103200	14168658	1573	1573	1573	1573	0
594	20230824	103100	14168658	1573	1573	1573	1573	1
595	20230824	103000	14167085	1573	1573	1573	1573	19
596	20230824	102900	14137198	1573	1573	1573	1573	0
597	20230824	102800	14137198	1573	1573	1573	1573	0
598	20230824	102700	14137198	1573	1573	1573	1573	0
599	20230824	102600	14137198	1573	1573	1573	1573	0
600	20230824	102500	14137198	1573	1573	1573	1573	0
601	20230824	102400	14137198	1573	1573	1573	1573	0
602	20230824	102300	14137198	1573	1573	1573	1573	0
603	20230824	102200	14137198	1573	1573	1573	1573	0
604	20230824	102100	14137198	1573	1573	1573	1573	0
605	20230824	102000	14137198	1573	1573	1573	1573	0
606	20230824	101900	14137198	1573	1573	1573	1573	0
607	20230824	101800	14137198	1573	1573	1573	1573	0
608	20230824	101700	14137198	1573	1573	1573	1573	0
609	20230824	101600	14137198	1573	1573	1573	1573	20
610	20230824	101500	14105738	1573	1573	1573	1573	0
611	20230824	101400	14105738	1573	1573	1573	1573	500
612	20230824	101300	13319238	1573	1573	1573	1573	0
613	20230824	101200	13319238	1573	1573	1573	1573	0
614	20230824	101100	13319238	1573	1573	1573	1573	0
615	20230824	101000	13319238	1573	1572	1573	1572	100
616	20230824	100900	13161939	1573	1573	1573	1573	0
617	20230824	100800	13161939	1573	1573	1573	1573	0
618	20230824	100700	13161939	1573	1573	1573	1573	0
619	20230824	100600	13161939	1573	1573	1573	1573	0
620	20230824	100500	13161939	1573	1573	1573	1573	0
621	20230824	100400	13161939	1573	1573	1573	1573	0
622	20230824	100300	13161939	1573	1573	1573	1573	0
623	20230824	100200	13161939	1573	1573	1573	1573	0
624	20230824	100100	13161939	1573	1573	1573	1573	0
625	20230824	100000	13161939	1573	1573	1573	1573	0
626	20230824	095900	13161939	1573	1573	1573	1573	0
627	20230824	095800	13161939	1573	1573	1573	1573	0
628	20230824	095700	13161939	1573	1573	1573	1573	0
629	20230824	095600	13161939	1573	1573	1573	1573	2
630	20230824	095500	13158793	1565	1565	1565	1565	0
631	20230824	095400	13158793	1565	1565	1565	1565	0
632	20230824	095300	13158793	1565	1565	1565	1565	50
633	20230824	095200	13080543	1560	1560	1560	1560	0
634	20230824	095100	13080543	1560	1564	1564	1560	804
635	20230824	095000	11826146	1560	1560	1560	1560	0
636	20230824	094900	11826146	1560	1560	1560	1560	0
637	20230824	094800	11826146	1560	1560	1560	1560	0
638	20230824	094700	11826146	1560	1560	1560	1560	0
639	20230824	094600	11826146	1560	1560	1560	1560	0
640	20230824	094500	11826146	1560	1565	1565	1560	600
641	20230824	094400	10887731	1565	1565	1565	1565	0
642	20230824	094300	10887731	1565	1564	1565	1563	101
643	20230824	094200	10729840	1559	1570	1570	1559	721
644	20230824	094100	9602249	1573	1573	1573	1573	0
645	20230824	094000	9602249	1573	1573	1573	1573	252
646	20230824	093900	9205853	1573	1573	1573	1573	0
647	20230824	093800	9205853	1573	1573	1573	1573	1
648	20230824	093700	9204280	1580	1580	1580	1580	0
649	20230824	093600	9204280	1580	1580	1580	1580	5
650	20230824	093500	9196380	1580	1580	1580	1580	0
651	20230824	093400	9196380	1580	1580	1580	1580	0
652	20230824	093300	9196380	1580	1580	1580	1580	3
653	20230824	093200	9191640	1580	1580	1580	1580	10
654	20230824	093100	9175840	1575	1575	1575	1575	0
655	20230824	093000	9175840	1575	1575	1575	1575	894
656	20230824	092900	7767790	1575	1575	1575	1575	0
657	20230824	092800	7767790	1575	1575	1575	1575	0
658	20230824	092700	7767790	1575	1575	1575	1575	0
659	20230824	092600	7767790	1575	1575	1575	1575	0
660	20230824	092500	7767790	1575	1575	1575	1575	0
661	20230824	092400	7767790	1575	1575	1575	1575	0
662	20230824	092300	7767790	1575	1575	1575	1575	0
663	20230824	092200	7767790	1575	1575	1575	1575	0
664	20230824	092100	7767790	1575	1575	1575	1575	0
665	20230824	092000	7767790	1575	1575	1575	1575	0
666	20230824	091900	7767790	1575	1579	1579	1575	507
667	20230824	091800	6968845	1579	1579	1579	1579	1
668	20230824	091700	6967266	1579	1579	1579	1579	1
669	20230824	091600	6965687	1580	1579	1580	1579	30
670	20230824	091500	6918291	1580	1580	1580	1580	0
671	20230824	091400	6918291	1580	1580	1580	1580	0
672	20230824	091300	6918291	1580	1580	1580	1580	110
673	20230824	091200	6744491	1580	1577	1580	1577	153
674	20230824	091100	6503207	1577	1577	1577	1577	0
675	20230824	091000	6503207	1577	1577	1577	1577	9
676	20230824	090900	6489014	1577	1577	1577	1577	0
677	20230824	090800	6489014	1577	1577	1577	1577	183
678	20230824	090700	6200423	1577	1576	1577	1576	930
679	20230824	090600	4733901	1575	1575	1575	1575	3
680	20230824	090500	4729176	1575	1575	1575	1575	6
681	20230824	090400	4719726	1575	1577	1577	1575	315
682	20230824	090300	4223535	1580	1580	1580	1580	0
683	20230824	090200	4223535	1580	1580	1580	1580	1011
684	20230824	090100	2626155	1580	1571	1580	1571	1556
685	20230824	090000	179094	1571	1571	1571	1571	114