KissMeData/119650/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	195300	303830636	1855	1855	1855	1855	1485
3	20230824	195200	303830636	1855	1855	1855	1855	0
4	20230824	195100	303830636	1855	1855	1855	1855	0
5	20230824	195000	303830636	1855	1855	1855	1855	0
6	20230824	194900	303830636	1855	1855	1855	1855	0
7	20230824	194800	303830636	1855	1855	1855	1855	0
8	20230824	194700	303830636	1855	1855	1855	1855	0
9	20230824	194600	303830636	1855	1855	1855	1855	0
10	20230824	194500	303830636	1855	1855	1855	1855	0
11	20230824	194400	303830636	1855	1855	1855	1855	0
12	20230824	194300	303830636	1855	1855	1855	1855	0
13	20230824	194200	303830636	1855	1855	1855	1855	0
14	20230824	194100	303830636	1855	1855	1855	1855	0
15	20230824	194000	303830636	1855	1855	1855	1855	0
16	20230824	193900	303830636	1855	1855	1855	1855	0
17	20230824	193800	303830636	1855	1855	1855	1855	0
18	20230824	193700	303830636	1855	1855	1855	1855	0
19	20230824	193600	303830636	1855	1855	1855	1855	0
20	20230824	193500	303830636	1855	1855	1855	1855	0
21	20230824	193400	303830636	1855	1855	1855	1855	0
22	20230824	193300	303830636	1855	1855	1855	1855	0
23	20230824	193200	303830636	1855	1855	1855	1855	0
24	20230824	193100	303830636	1855	1855	1855	1855	0
25	20230824	193000	303830636	1855	1855	1855	1855	0
26	20230824	192900	303830636	1855	1855	1855	1855	0
27	20230824	192800	303830636	1855	1855	1855	1855	0
28	20230824	192700	303830636	1855	1855	1855	1855	0
29	20230824	192600	303830636	1855	1855	1855	1855	0
30	20230824	192500	303830636	1855	1855	1855	1855	0
31	20230824	192400	303830636	1855	1855	1855	1855	0
32	20230824	192300	303830636	1855	1855	1855	1855	1485
33	20230824	192200	303830636	1855	1855	1855	1855	0
34	20230824	192100	303830636	1855	1855	1855	1855	0
35	20230824	192000	303830636	1855	1855	1855	1855	0
36	20230824	191900	303830636	1855	1855	1855	1855	0
37	20230824	191800	303830636	1855	1855	1855	1855	0
38	20230824	191700	303830636	1855	1855	1855	1855	0
39	20230824	191600	303830636	1855	1855	1855	1855	0
40	20230824	191500	303830636	1855	1855	1855	1855	0
41	20230824	191400	303830636	1855	1855	1855	1855	0
42	20230824	191300	303830636	1855	1855	1855	1855	0
43	20230824	191200	303830636	1855	1855	1855	1855	0
44	20230824	191100	303830636	1855	1855	1855	1855	0
45	20230824	191000	303830636	1855	1855	1855	1855	0
46	20230824	190900	303830636	1855	1855	1855	1855	0
47	20230824	190800	303830636	1855	1855	1855	1855	0
48	20230824	190700	303830636	1855	1855	1855	1855	0
49	20230824	190600	303830636	1855	1855	1855	1855	0
50	20230824	190500	303830636	1855	1855	1855	1855	0
51	20230824	190400	303830636	1855	1855	1855	1855	0
52	20230824	190300	303830636	1855	1855	1855	1855	0
53	20230824	190200	303830636	1855	1855	1855	1855	0
54	20230824	190100	303830636	1855	1855	1855	1855	0
55	20230824	190000	303830636	1855	1855	1855	1855	0
56	20230824	185900	303830636	1855	1855	1855	1855	0
57	20230824	185800	303830636	1855	1855	1855	1855	0
58	20230824	185700	303830636	1855	1855	1855	1855	0
59	20230824	185600	303830636	1855	1855	1855	1855	0
60	20230824	185500	303830636	1855	1855	1855	1855	0
61	20230824	185400	303830636	1855	1855	1855	1855	0
62	20230824	185300	303830636	1855	1855	1855	1855	1485
63	20230824	185200	303830636	1855	1855	1855	1855	0
64	20230824	185100	303830636	1855	1855	1855	1855	0
65	20230824	185000	303830636	1855	1855	1855	1855	0
66	20230824	184900	303830636	1855	1855	1855	1855	0
67	20230824	184800	303830636	1855	1855	1855	1855	0
68	20230824	184700	303830636	1855	1855	1855	1855	0
69	20230824	184600	303830636	1855	1855	1855	1855	0
70	20230824	184500	303830636	1855	1855	1855	1855	0
71	20230824	184400	303830636	1855	1855	1855	1855	0
72	20230824	184300	303830636	1855	1855	1855	1855	0
73	20230824	184200	303830636	1855	1855	1855	1855	0
74	20230824	184100	303830636	1855	1855	1855	1855	0
75	20230824	184000	303830636	1855	1855	1855	1855	0
76	20230824	183900	303830636	1855	1855	1855	1855	0
77	20230824	183800	303830636	1855	1855	1855	1855	0
78	20230824	183700	303830636	1855	1855	1855	1855	0
79	20230824	183600	303830636	1855	1855	1855	1855	0
80	20230824	183500	303830636	1855	1855	1855	1855	0
81	20230824	183400	303830636	1855	1855	1855	1855	0
82	20230824	183300	303830636	1855	1855	1855	1855	0
83	20230824	183200	303830636	1855	1855	1855	1855	0
84	20230824	183100	303830636	1855	1855	1855	1855	0
85	20230824	183000	303830636	1855	1855	1855	1855	0
86	20230824	182900	303830636	1855	1855	1855	1855	0
87	20230824	182800	303830636	1855	1855	1855	1855	0
88	20230824	182700	303830636	1855	1855	1855	1855	0
89	20230824	182600	303830636	1855	1855	1855	1855	0
90	20230824	182500	303830636	1855	1855	1855	1855	0
91	20230824	182400	303830636	1855	1855	1855	1855	0
92	20230824	182300	303830636	1855	1855	1855	1855	1485
93	20230824	182200	303830636	1855	1855	1855	1855	0
94	20230824	182100	303830636	1855	1855	1855	1855	0
95	20230824	182000	303830636	1855	1855	1855	1855	0
96	20230824	181900	303830636	1855	1855	1855	1855	0
97	20230824	181800	303830636	1855	1855	1855	1855	0
98	20230824	181700	303830636	1855	1855	1855	1855	0
99	20230824	181600	303830636	1855	1855	1855	1855	0
100	20230824	181500	303830636	1855	1855	1855	1855	0
101	20230824	181400	303830636	1855	1855	1855	1855	0
102	20230824	181300	303830636	1855	1855	1855	1855	0
103	20230824	181200	303830636	1855	1855	1855	1855	0
104	20230824	181100	303830636	1855	1855	1855	1855	0
105	20230824	181000	303830636	1855	1855	1855	1855	0
106	20230824	180900	303830636	1855	1855	1855	1855	0
107	20230824	180800	303830636	1855	1855	1855	1855	0
108	20230824	180700	303830636	1855	1855	1855	1855	0
109	20230824	180600	303830636	1855	1855	1855	1855	0
110	20230824	180500	303830636	1855	1855	1855	1855	0
111	20230824	180400	303830636	1855	1855	1855	1855	0
112	20230824	180300	303830636	1855	1855	1855	1855	0
113	20230824	180200	303830636	1855	1855	1855	1855	0
114	20230824	180100	303830636	1855	1855	1855	1855	0
115	20230824	180000	303830636	1855	1855	1855	1855	0
116	20230824	175900	303830636	1855	1855	1855	1855	0
117	20230824	175800	303830636	1855	1855	1855	1855	0
118	20230824	175700	303830636	1855	1855	1855	1855	0
119	20230824	175600	303830636	1855	1855	1855	1855	0
120	20230824	175500	303830636	1855	1855	1855	1855	0
121	20230824	175400	303830636	1855	1855	1855	1855	0
122	20230824	175300	303830636	1855	1855	1855	1855	1485
123	20230824	175200	303830636	1855	1855	1855	1855	0
124	20230824	175100	303830636	1855	1855	1855	1855	0
125	20230824	175000	303830636	1855	1855	1855	1855	0
126	20230824	174900	303830636	1855	1855	1855	1855	0
127	20230824	174800	303830636	1855	1855	1855	1855	0
128	20230824	174700	303830636	1855	1855	1855	1855	0
129	20230824	174600	303830636	1855	1855	1855	1855	0
130	20230824	174500	303830636	1855	1855	1855	1855	0
131	20230824	174400	303830636	1855	1855	1855	1855	0
132	20230824	174300	303830636	1855	1855	1855	1855	0
133	20230824	174200	303830636	1855	1855	1855	1855	0
134	20230824	174100	303830636	1855	1855	1855	1855	0
135	20230824	174000	303830636	1855	1855	1855	1855	0
136	20230824	173900	303830636	1855	1855	1855	1855	0
137	20230824	173800	303830636	1855	1855	1855	1855	0
138	20230824	173700	303830636	1855	1855	1855	1855	0
139	20230824	173600	303830636	1855	1855	1855	1855	0
140	20230824	173500	303830636	1855	1855	1855	1855	0
141	20230824	173400	303830636	1855	1855	1855	1855	0
142	20230824	173300	303830636	1855	1855	1855	1855	0
143	20230824	173200	303830636	1855	1855	1855	1855	0
144	20230824	173100	303830636	1855	1855	1855	1855	0
145	20230824	173000	303830636	1855	1855	1855	1855	0
146	20230824	172900	303830636	1855	1855	1855	1855	0
147	20230824	172800	303830636	1855	1855	1855	1855	0
148	20230824	172700	303830636	1855	1855	1855	1855	0
149	20230824	172600	303830636	1855	1855	1855	1855	0
150	20230824	172500	303830636	1855	1855	1855	1855	0
151	20230824	172400	303830636	1855	1855	1855	1855	0
152	20230824	172300	303830636	1855	1855	1855	1855	1485
153	20230824	172200	303830636	1855	1855	1855	1855	0
154	20230824	172100	303830636	1855	1855	1855	1855	0
155	20230824	172000	303830636	1855	1855	1855	1855	0
156	20230824	171900	303830636	1855	1855	1855	1855	0
157	20230824	171800	303830636	1855	1855	1855	1855	0
158	20230824	171700	303830636	1855	1855	1855	1855	0
159	20230824	171600	303830636	1855	1855	1855	1855	0
160	20230824	171500	303830636	1855	1855	1855	1855	0
161	20230824	171400	303830636	1855	1855	1855	1855	0
162	20230824	171300	303830636	1855	1855	1855	1855	0
163	20230824	171200	303830636	1855	1855	1855	1855	0
164	20230824	171100	303830636	1855	1855	1855	1855	0
165	20230824	171000	303830636	1855	1855	1855	1855	0
166	20230824	170900	303830636	1855	1855	1855	1855	0
167	20230824	170800	303830636	1855	1855	1855	1855	0
168	20230824	170700	303830636	1855	1855	1855	1855	0
169	20230824	170600	303830636	1855	1855	1855	1855	0
170	20230824	170500	303830636	1855	1855	1855	1855	0
171	20230824	170400	303830636	1855	1855	1855	1855	0
172	20230824	170300	303830636	1855	1855	1855	1855	0
173	20230824	170200	303830636	1855	1855	1855	1855	0
174	20230824	170100	303830636	1855	1855	1855	1855	0
175	20230824	170000	303830636	1855	1855	1855	1855	0
176	20230824	165900	303830636	1855	1855	1855	1855	0
177	20230824	165800	303830636	1855	1855	1855	1855	0
178	20230824	165700	303830636	1855	1855	1855	1855	0
179	20230824	165600	303830636	1855	1855	1855	1855	0
180	20230824	165500	303830636	1855	1855	1855	1855	0
181	20230824	165400	303830636	1855	1855	1855	1855	0
182	20230824	165300	303830636	1855	1855	1855	1855	1485
183	20230824	165200	303830636	1855	1855	1855	1855	0
184	20230824	165100	303830636	1855	1855	1855	1855	0
185	20230824	165000	303830636	1855	1855	1855	1855	0
186	20230824	164900	303830636	1855	1855	1855	1855	0
187	20230824	164800	303830636	1855	1855	1855	1855	0
188	20230824	164700	303830636	1855	1855	1855	1855	0
189	20230824	164600	303830636	1855	1855	1855	1855	0
190	20230824	164500	303830636	1855	1855	1855	1855	0
191	20230824	164400	303830636	1855	1855	1855	1855	0
192	20230824	164300	303830636	1855	1855	1855	1855	0
193	20230824	164200	303830636	1855	1855	1855	1855	0
194	20230824	164100	303830636	1855	1855	1855	1855	0
195	20230824	164000	303830636	1855	1855	1855	1855	0
196	20230824	163900	303830636	1855	1855	1855	1855	0
197	20230824	163800	303830636	1855	1855	1855	1855	0
198	20230824	163700	303830636	1855	1855	1855	1855	0
199	20230824	163600	303830636	1855	1855	1855	1855	0
200	20230824	163500	303830636	1855	1855	1855	1855	0
201	20230824	163400	303830636	1855	1855	1855	1855	0
202	20230824	163300	303830636	1855	1855	1855	1855	0
203	20230824	163200	303830636	1855	1855	1855	1855	0
204	20230824	163100	303830636	1855	1855	1855	1855	0
205	20230824	163000	303830636	1855	1855	1855	1855	0
206	20230824	162900	303830636	1855	1855	1855	1855	0
207	20230824	162800	303830636	1855	1855	1855	1855	0
208	20230824	162700	303830636	1855	1855	1855	1855	0
209	20230824	162600	303830636	1855	1855	1855	1855	0
210	20230824	162500	303830636	1855	1855	1855	1855	0
211	20230824	162400	303830636	1855	1855	1855	1855	0
212	20230824	162300	303830636	1855	1855	1855	1855	1485
213	20230824	162200	303830636	1855	1855	1855	1855	0
214	20230824	162100	303830636	1855	1855	1855	1855	0
215	20230824	162000	303830636	1855	1855	1855	1855	0
216	20230824	161900	303830636	1855	1855	1855	1855	0
217	20230824	161800	303830636	1855	1855	1855	1855	0
218	20230824	161700	303830636	1855	1855	1855	1855	0
219	20230824	161600	303830636	1855	1855	1855	1855	0
220	20230824	161500	303830636	1855	1855	1855	1855	0
221	20230824	161400	303830636	1855	1855	1855	1855	0
222	20230824	161300	303830636	1855	1855	1855	1855	0
223	20230824	161200	303830636	1855	1855	1855	1855	0
224	20230824	161100	303830636	1855	1855	1855	1855	0
225	20230824	161000	303830636	1855	1855	1855	1855	0
226	20230824	160900	303830636	1855	1855	1855	1855	0
227	20230824	160800	303830636	1855	1855	1855	1855	0
228	20230824	160700	303830636	1855	1855	1855	1855	0
229	20230824	160600	303830636	1855	1855	1855	1855	0
230	20230824	160500	303830636	1855	1855	1855	1855	0
231	20230824	160400	303830636	1855	1855	1855	1855	0
232	20230824	160300	303830636	1855	1855	1855	1855	0
233	20230824	160200	303830636	1855	1855	1855	1855	0
234	20230824	160100	303830636	1855	1855	1855	1855	0
235	20230824	160000	303830636	1855	1855	1855	1855	0
236	20230824	155900	303830636	1855	1855	1855	1855	0
237	20230824	155800	303830636	1855	1855	1855	1855	0
238	20230824	155700	303830636	1855	1855	1855	1855	0
239	20230824	155600	303830636	1855	1855	1855	1855	0
240	20230824	155500	303830636	1855	1855	1855	1855	0
241	20230824	155400	303830636	1855	1855	1855	1855	0
242	20230824	155300	303830636	1855	1855	1855	1855	1485
243	20230824	155200	303830636	1855	1855	1855	1855	0
244	20230824	155100	303830636	1855	1855	1855	1855	0
245	20230824	155000	303830636	1855	1855	1855	1855	0
246	20230824	154900	303830636	1855	1855	1855	1855	0
247	20230824	154800	303830636	1855	1855	1855	1855	0
248	20230824	154700	303830636	1855	1855	1855	1855	0
249	20230824	154600	303830636	1855	1855	1855	1855	0
250	20230824	154500	303830636	1855	1855	1855	1855	0
251	20230824	154400	303830636	1855	1855	1855	1855	0
252	20230824	154300	303830636	1855	1855	1855	1855	0
253	20230824	154200	303830636	1855	1855	1855	1855	0
254	20230824	154100	303830636	1855	1855	1855	1855	0
255	20230824	154000	303830636	1855	1855	1855	1855	0
256	20230824	153900	303830636	1855	1855	1855	1855	0
257	20230824	153800	303830636	1855	1855	1855	1855	0
258	20230824	153700	303830636	1855	1855	1855	1855	0
259	20230824	153600	303830636	1855	1855	1855	1855	0
260	20230824	153500	303830636	1855	1855	1855	1855	0
261	20230824	153400	303830636	1855	1855	1855	1855	0
262	20230824	153300	303830636	1855	1855	1855	1855	0
263	20230824	153200	303830636	1855	1855	1855	1855	0
264	20230824	153100	303830636	1855	1855	1855	1855	0
265	20230824	153000	303830636	1855	1855	1855	1855	1485
266	20230824	152900	301075961	1857	1857	1857	1857	0
267	20230824	152800	301075961	1857	1857	1857	1857	0
268	20230824	152700	301075961	1857	1857	1857	1857	0
269	20230824	152600	301075961	1857	1857	1857	1857	0
270	20230824	152500	301075961	1857	1857	1857	1857	0
271	20230824	152400	301075961	1857	1857	1857	1857	0
272	20230824	152300	301075961	1857	1857	1857	1857	0
273	20230824	152200	301075961	1857	1857	1857	1857	0
274	20230824	152100	301075961	1857	1857	1857	1857	0
275	20230824	152000	301075961	1857	1857	1857	1857	0
276	20230824	151900	301075961	1857	1857	1857	1857	200
277	20230824	151800	300704561	1857	1856	1857	1855	4045
278	20230824	151700	293193241	1856	1856	1856	1856	222
279	20230824	151600	292781209	1856	1855	1857	1855	417
280	20230824	151500	292006872	1857	1856	1857	1855	207
281	20230824	151400	291622590	1856	1856	1856	1856	11
282	20230824	151300	291602174	1856	1856	1856	1856	0
283	20230824	151200	291602174	1856	1856	1856	1856	0
284	20230824	151100	291602174	1856	1856	1856	1856	391
285	20230824	151000	290876478	1856	1856	1856	1856	0
286	20230824	150900	290876478	1856	1856	1856	1856	135
287	20230824	150800	290625918	1856	1856	1856	1856	175
288	20230824	150700	290301118	1857	1857	1857	1857	134
289	20230824	150600	290052280	1856	1857	1857	1856	1043
290	20230824	150500	288115622	1857	1857	1857	1857	10
291	20230824	150400	288097052	1857	1857	1857	1857	0
292	20230824	150300	288097052	1857	1857	1857	1857	861
293	20230824	150200	286498175	1855	1856	1856	1855	300
294	20230824	150100	285941674	1855	1855	1855	1855	0
295	20230824	150000	285941674	1855	1856	1856	1855	100
296	20230824	145900	285756143	1856	1856	1856	1856	0
297	20230824	145800	285756143	1856	1856	1856	1856	849
298	20230824	145700	284180399	1855	1855	1855	1855	0
299	20230824	145600	284180399	1855	1855	1855	1855	104
300	20230824	145500	283987479	1855	1855	1855	1855	1
301	20230824	145400	283985624	1855	1856	1856	1855	404
302	20230824	145300	283235801	1853	1853	1853	1853	0
303	20230824	145200	283235801	1853	1855	1855	1853	3
304	20230824	145100	283230239	1853	1855	1855	1853	295
305	20230824	145000	282683594	1856	1856	1856	1856	97
306	20230824	144900	282503562	1856	1856	1856	1856	30
307	20230824	144800	282447882	1856	1856	1856	1856	7
308	20230824	144700	282434890	1856	1856	1856	1856	5
309	20230824	144600	282425610	1856	1859	1859	1856	1853
310	20230824	144500	278981012	1860	1860	1860	1860	100
311	20230824	144400	278795012	1860	1860	1860	1860	0
312	20230824	144300	278795012	1860	1860	1860	1860	0
313	20230824	144200	278795012	1860	1860	1860	1860	10
314	20230824	144100	278776412	1860	1860	1860	1860	30
315	20230824	144000	278720612	1860	1860	1860	1860	5
316	20230824	143900	278711312	1860	1860	1860	1860	8
317	20230824	143800	278696432	1860	1860	1860	1860	2
318	20230824	143700	278692712	1860	1860	1860	1860	0
319	20230824	143600	278692712	1860	1860	1860	1860	0
320	20230824	143500	278692712	1860	1860	1860	1860	0
321	20230824	143400	278692712	1860	1860	1860	1860	1
322	20230824	143300	278690852	1860	1860	1860	1860	1
323	20230824	143200	278688992	1859	1860	1860	1859	414
324	20230824	143100	277919266	1860	1860	1860	1860	1
325	20230824	143000	277917406	1860	1860	1860	1860	0
326	20230824	142900	277917406	1860	1860	1860	1860	28
327	20230824	142800	277865326	1860	1860	1860	1860	0
328	20230824	142700	277865326	1860	1860	1860	1860	400
329	20230824	142600	277121326	1861	1861	1861	1861	100
330	20230824	142500	276935226	1861	1861	1861	1861	200
331	20230824	142400	276563026	1860	1861	1861	1860	300
332	20230824	142300	276005025	1862	1862	1862	1862	0
333	20230824	142200	276005025	1862	1862	1862	1862	0
334	20230824	142100	276005025	1862	1862	1862	1862	0
335	20230824	142000	276005025	1862	1863	1863	1862	293
336	20230824	141900	275459449	1863	1863	1863	1863	0
337	20230824	141800	275459449	1863	1863	1863	1863	0
338	20230824	141700	275459449	1863	1863	1863	1863	0
339	20230824	141600	275459449	1863	1864	1864	1863	94
340	20230824	141500	275284326	1863	1863	1863	1863	830
341	20230824	141400	273738036	1862	1862	1862	1862	0
342	20230824	141300	273738036	1862	1862	1862	1862	19
343	20230824	141200	273702658	1860	1860	1860	1860	693
344	20230824	141100	272413678	1860	1860	1860	1860	0
345	20230824	141000	272413678	1860	1860	1860	1860	0
346	20230824	140900	272413678	1860	1860	1860	1860	150
347	20230824	140800	272134678	1860	1860	1860	1860	0
348	20230824	140700	272134678	1860	1860	1860	1860	0
349	20230824	140600	272134678	1860	1862	1862	1860	1497
350	20230824	140500	269350062	1863	1863	1863	1863	10
351	20230824	140400	269331432	1863	1863	1863	1863	0
352	20230824	140300	269331432	1863	1863	1863	1863	2028
353	20230824	140200	265553268	1863	1863	1863	1863	70
354	20230824	140100	265422858	1863	1864	1864	1863	513
355	20230824	140000	264467126	1864	1864	1864	1864	0
356	20230824	135900	264467126	1864	1864	1864	1864	0
357	20230824	135800	264467126	1864	1864	1864	1864	775
358	20230824	135700	263022526	1864	1864	1864	1864	300
359	20230824	135600	262463326	1865	1866	1866	1865	1126
360	20230824	135500	260363225	1867	1867	1867	1867	27
361	20230824	135400	260312816	1867	1867	1867	1867	1
362	20230824	135300	260310949	1867	1867	1867	1867	100
363	20230824	135200	260124249	1868	1868	1868	1868	51
364	20230824	135100	260028981	1867	1867	1867	1867	250
365	20230824	135000	259562231	1868	1870	1871	1868	629
366	20230824	134900	258386294	1868	1868	1868	1868	6
367	20230824	134800	258375086	1868	1868	1868	1868	111
368	20230824	134700	258167738	1868	1868	1868	1868	0
369	20230824	134600	258167738	1868	1868	1868	1868	20
370	20230824	134500	258130378	1868	1868	1868	1868	0
371	20230824	134400	258130378	1868	1868	1868	1868	25
372	20230824	134300	258083678	1868	1868	1868	1868	0
373	20230824	134200	258083678	1868	1868	1868	1868	4
374	20230824	134100	258076206	1868	1868	1868	1868	0
375	20230824	134000	258076206	1868	1868	1868	1868	0
376	20230824	133900	258076206	1868	1868	1868	1867	8
377	20230824	133800	258061264	1868	1869	1869	1868	47
378	20230824	133700	257973458	1868	1868	1868	1868	0
379	20230824	133600	257973458	1868	1868	1868	1868	3
380	20230824	133500	257967854	1868	1868	1868	1868	0
381	20230824	133400	257967854	1868	1868	1868	1868	5
382	20230824	133300	257958514	1868	1868	1868	1868	51
383	20230824	133200	257863246	1871	1867	1871	1867	112
384	20230824	133100	257654138	1867	1869	1869	1867	350
385	20230824	133000	257000153	1869	1869	1869	1869	0
386	20230824	132900	257000153	1869	1869	1869	1869	0
387	20230824	132800	257000153	1869	1869	1869	1869	263
388	20230824	132700	256508606	1869	1869	1869	1869	0
389	20230824	132600	256508606	1869	1869	1869	1869	1441
390	20230824	132500	253815377	1869	1869	1869	1869	500
391	20230824	132400	252880877	1869	1869	1869	1869	567
392	20230824	132300	251821154	1869	1870	1870	1869	279
393	20230824	132200	251299441	1869	1869	1869	1869	64
394	20230824	132100	251179825	1869	1869	1869	1869	100
395	20230824	132000	250992925	1869	1869	1869	1869	0
396	20230824	131900	250992925	1869	1869	1869	1869	100
397	20230824	131800	250806025	1870	1870	1870	1870	0
398	20230824	131700	250806025	1870	1870	1870	1870	23
399	20230824	131600	250763015	1870	1870	1870	1870	1
400	20230824	131500	250761145	1869	1869	1869	1869	0
401	20230824	131400	250761145	1869	1869	1869	1869	0
402	20230824	131300	250761145	1869	1869	1869	1869	300
403	20230824	131200	250200445	1870	1870	1870	1870	1838
404	20230824	131100	246763385	1875	1875	1875	1875	6
405	20230824	131000	246752135	1875	1875	1875	1875	50
406	20230824	130900	246658385	1875	1870	1875	1870	3240
407	20230824	130800	240589891	1870	1870	1870	1869	1106
408	20230824	130700	238521917	1873	1872	1873	1872	336
409	20230824	130600	237892642	1872	1873	1873	1872	3
410	20230824	130500	237887024	1873	1873	1873	1873	3
411	20230824	130400	237881405	1870	1870	1870	1870	449
412	20230824	130300	237041775	1870	1871	1871	1870	1143
413	20230824	130200	234903288	1873	1873	1873	1873	140
414	20230824	130100	234641068	1873	1873	1873	1873	277
415	20230824	130000	234122247	1873	1873	1873	1873	1
416	20230824	125900	234120374	1873	1870	1873	1870	437
417	20230824	125800	233302671	1870	1872	1872	1870	263
418	20230824	125700	232810795	1870	1870	1870	1870	0
419	20230824	125600	232810795	1870	1870	1870	1870	1240
420	20230824	125500	230491995	1870	1870	1870	1870	940
421	20230824	125400	228734195	1870	1870	1870	1870	120
422	20230824	125300	228509795	1870	1867	1870	1867	1238
423	20230824	125200	226195407	1866	1863	1866	1863	2594
424	20230824	125100	221358420	1863	1863	1863	1863	17
425	20230824	125000	221326749	1863	1863	1863	1863	0
426	20230824	124900	221326749	1863	1863	1863	1863	0
427	20230824	124800	221326749	1863	1863	1863	1863	200
428	20230824	124700	220954149	1863	1863	1863	1863	55
429	20230824	124600	220851684	1864	1863	1864	1863	361
430	20230824	124500	220179041	1863	1863	1863	1863	0
431	20230824	124400	220179041	1863	1859	1863	1859	2626
432	20230824	124300	215295858	1857	1858	1858	1857	120
433	20230824	124200	215073017	1858	1858	1858	1858	38
434	20230824	124100	215002413	1858	1858	1858	1858	11
435	20230824	124000	214981975	1857	1857	1857	1857	0
436	20230824	123900	214981975	1857	1858	1858	1857	101
437	20230824	123800	214794318	1858	1858	1858	1858	0
438	20230824	123700	214794318	1858	1858	1858	1858	1
439	20230824	123600	214792460	1858	1859	1859	1858	102
440	20230824	123500	214602943	1859	1859	1859	1859	0
441	20230824	123400	214602943	1859	1861	1861	1859	53
442	20230824	123300	214504413	1860	1861	1861	1860	3002
443	20230824	123200	208920424	1861	1864	1864	1861	625
444	20230824	123100	207756024	1864	1864	1864	1864	0
445	20230824	123000	207756024	1864	1864	1864	1864	200
446	20230824	122900	207383224	1864	1864	1864	1864	99
447	20230824	122800	207198688	1865	1860	1865	1860	3210
448	20230824	122700	201218128	1860	1860	1860	1860	1
449	20230824	122600	201216268	1860	1862	1865	1860	2758
450	20230824	122500	196081789	1863	1860	1863	1860	276
451	20230824	122400	195568412	1860	1860	1860	1860	3500
452	20230824	122300	189058412	1859	1860	1860	1859	178
453	20230824	122200	188727505	1859	1859	1859	1859	1000
454	20230824	122100	186868505	1860	1853	1860	1853	2190
455	20230824	122000	182801457	1857	1854	1858	1854	1070
456	20230824	121900	180815681	1854	1854	1854	1854	0
457	20230824	121800	180815681	1854	1853	1854	1853	1560
458	20230824	121700	177923518	1852	1852	1852	1849	46
459	20230824	121600	177838329	1852	1852	1852	1852	5
460	20230824	121500	177829069	1854	1854	1854	1854	0
461	20230824	121400	177829069	1854	1854	1854	1854	250
462	20230824	121300	177365569	1854	1854	1854	1854	24
463	20230824	121200	177321073	1853	1850	1853	1850	3292
464	20230824	121100	171226295	1850	1846	1850	1846	365
465	20230824	121000	170552193	1846	1846	1846	1846	197
466	20230824	120900	170188531	1849	1849	1849	1849	0
467	20230824	120800	170188531	1849	1849	1849	1849	0
468	20230824	120700	170188531	1849	1849	1849	1849	1
469	20230824	120600	170186682	1849	1849	1849	1849	700
470	20230824	120500	168892382	1846	1846	1846	1846	23
471	20230824	120400	168849924	1850	1850	1850	1850	705
472	20230824	120300	167545674	1848	1847	1848	1847	537
473	20230824	120200	166553813	1848	1848	1848	1848	1
474	20230824	120100	166551965	1848	1849	1849	1848	707
475	20230824	120000	165244729	1848	1847	1848	1847	1793
476	20230824	115900	161932060	1847	1847	1847	1847	15
477	20230824	115800	161904355	1847	1847	1847	1847	1
478	20230824	115700	161902508	1847	1847	1847	1847	1
479	20230824	115600	161900661	1844	1846	1846	1844	433
480	20230824	115500	161102189	1845	1845	1845	1845	500
481	20230824	115400	160179689	1845	1845	1845	1845	0
482	20230824	115300	160179689	1845	1845	1845	1845	0
483	20230824	115200	160179689	1845	1845	1845	1845	0
484	20230824	115100	160179689	1845	1845	1845	1845	0
485	20230824	115000	160179689	1845	1847	1847	1845	121
486	20230824	114900	159956430	1847	1847	1847	1847	0
487	20230824	114800	159956430	1847	1847	1847	1847	0
488	20230824	114700	159956430	1847	1847	1847	1847	0
489	20230824	114600	159956430	1847	1847	1847	1847	0
490	20230824	114500	159956430	1847	1847	1847	1847	1
491	20230824	114400	159954583	1848	1848	1848	1848	0
492	20230824	114300	159954583	1848	1848	1848	1848	2
493	20230824	114200	159950887	1848	1848	1848	1848	2418
494	20230824	114100	155482423	1848	1847	1848	1847	872
495	20230824	114000	153871028	1845	1847	1847	1845	100
496	20230824	113900	153686428	1850	1850	1850	1850	0
497	20230824	113800	153686428	1850	1850	1850	1850	0
498	20230824	113700	153686428	1850	1849	1850	1849	1816
499	20230824	113600	150328090	1848	1841	1848	1841	5504
500	20230824	113500	140172577	1841	1840	1843	1840	894
501	20230824	113400	138527514	1840	1840	1840	1840	200
502	20230824	113300	138159514	1840	1843	1843	1840	550
503	20230824	113200	137147508	1840	1840	1840	1840	0
504	20230824	113100	137147508	1840	1840	1840	1840	0
505	20230824	113000	137147508	1840	1840	1840	1840	0
506	20230824	112900	137147508	1840	1840	1840	1840	433
507	20230824	112800	136350788	1840	1840	1840	1840	1
508	20230824	112700	136348948	1840	1841	1841	1840	1085
509	20230824	112600	134352406	1841	1841	1841	1841	0
510	20230824	112500	134352406	1841	1841	1841	1841	0
511	20230824	112400	134352406	1841	1841	1841	1841	0
512	20230824	112300	134352406	1841	1843	1843	1841	445
513	20230824	112200	133533151	1842	1842	1842	1842	0
514	20230824	112100	133533151	1842	1842	1842	1842	5
515	20230824	112000	133523941	1843	1843	1843	1843	1
516	20230824	111900	133522098	1842	1842	1842	1842	0
517	20230824	111800	133522098	1842	1842	1842	1842	0
518	20230824	111700	133522098	1842	1841	1842	1841	659
519	20230824	111600	132308772	1841	1841	1841	1841	8
520	20230824	111500	132294044	1841	1840	1841	1840	3
521	20230824	111400	132288522	1840	1840	1840	1840	0
522	20230824	111300	132288522	1840	1841	1841	1840	2047
523	20230824	111200	128522041	1841	1841	1841	1840	453
524	20230824	111100	127688469	1841	1841	1841	1841	74
525	20230824	111000	127552235	1842	1842	1842	1842	100
526	20230824	110900	127368035	1842	1842	1842	1842	0
527	20230824	110800	127368035	1842	1842	1842	1842	296
528	20230824	110700	126822803	1842	1841	1842	1841	50
529	20230824	110600	126730705	1839	1839	1839	1839	0
530	20230824	110500	126730705	1839	1839	1839	1839	0
531	20230824	110400	126730705	1839	1839	1839	1839	0
532	20230824	110300	126730705	1839	1840	1840	1839	262
533	20230824	110200	126248864	1840	1840	1840	1840	0
534	20230824	110100	126248864	1840	1830	1840	1830	788
535	20230824	110000	124804446	1831	1832	1832	1831	1660
536	20230824	105900	121763469	1832	1832	1832	1832	2922
537	20230824	105800	116410365	1833	1834	1837	1833	1438
538	20230824	105700	113774499	1834	1834	1834	1834	0
539	20230824	105600	113774499	1834	1836	1836	1834	159
540	20230824	105500	113482736	1835	1838	1838	1835	185
541	20230824	105400	113142835	1838	1839	1839	1838	220
542	20230824	105300	112738474	1838	1839	1839	1838	334
543	20230824	105200	112124580	1839	1841	1841	1839	84
544	20230824	105100	111970020	1840	1841	1841	1840	2
545	20230824	105000	111966339	1841	1839	1841	1837	33
546	20230824	104900	111905609	1839	1838	1839	1838	77
547	20230824	104800	111764007	1838	1837	1838	1837	304
548	20230824	104700	111205256	1837	1836	1841	1836	508
549	20230824	104600	110271141	1833	1834	1834	1833	3
550	20230824	104500	110265641	1833	1834	1834	1832	5
551	20230824	104400	110256476	1834	1839	1839	1834	62
552	20230824	104300	110142688	1835	1835	1835	1835	200
553	20230824	104200	109775688	1831	1831	1831	1831	69
554	20230824	104100	109649349	1831	1831	1831	1831	9
555	20230824	104000	109632870	1830	1830	1830	1830	0
556	20230824	103900	109632870	1830	1830	1830	1830	210
557	20230824	103800	109248570	1828	1828	1828	1828	0
558	20230824	103700	109248570	1828	1827	1828	1824	260
559	20230824	103600	108774281	1824	1824	1824	1824	0
560	20230824	103500	108774281	1824	1824	1824	1824	0
561	20230824	103400	108774281	1824	1824	1824	1824	0
562	20230824	103300	108774281	1824	1826	1826	1824	60
563	20230824	103200	108664838	1824	1824	1824	1824	0
564	20230824	103100	108664838	1824	1824	1824	1824	0
565	20230824	103000	108664838	1824	1824	1824	1824	0
566	20230824	102900	108664838	1824	1827	1827	1824	41
567	20230824	102800	108590039	1820	1820	1820	1820	0
568	20230824	102700	108590039	1820	1820	1820	1820	0
569	20230824	102600	108590039	1820	1829	1829	1820	153
570	20230824	102500	108311528	1828	1828	1828	1828	0
571	20230824	102400	108311528	1828	1828	1828	1828	0
572	20230824	102300	108311528	1828	1828	1828	1828	410
573	20230824	102200	107562048	1828	1829	1829	1828	4
574	20230824	102100	107554733	1828	1828	1828	1828	1
575	20230824	102000	107552905	1824	1824	1824	1824	11
576	20230824	101900	107532841	1824	1819	1824	1819	2436
577	20230824	101800	103089649	1823	1823	1823	1823	2
578	20230824	101700	103086003	1824	1824	1824	1824	10
579	20230824	101600	103067763	1819	1819	1819	1819	100
580	20230824	101500	102885863	1819	1819	1819	1819	0
581	20230824	101400	102885863	1819	1820	1820	1819	100
582	20230824	101300	102703918	1818	1820	1820	1818	253
583	20230824	101200	102243664	1819	1820	1820	1818	594
584	20230824	101100	101163323	1820	1820	1820	1818	494
585	20230824	101000	100264643	1819	1823	1823	1819	9653
586	20230824	100900	82690768	1824	1828	1828	1824	2016
587	20230824	100800	79011246	1828	1829	1829	1828	684
588	20230824	100700	77760310	1830	1831	1831	1830	12
589	20230824	100600	77738349	1830	1830	1830	1830	500
590	20230824	100500	76823349	1830	1831	1831	1830	703
591	20230824	100400	75536438	1831	1835	1835	1831	611
592	20230824	100300	74416576	1836	1841	1841	1836	188
593	20230824	100200	74071002	1841	1841	1841	1841	54
594	20230824	100100	73971588	1841	1844	1844	1840	840
595	20230824	100000	72424780	1842	1842	1842	1842	232
596	20230824	095900	71997436	1843	1849	1849	1843	204
597	20230824	095800	71621128	1850	1850	1850	1850	350
598	20230824	095700	70973628	1850	1850	1850	1850	19
599	20230824	095600	70938478	1850	1850	1850	1850	35
600	20230824	095500	70873728	1850	1850	1850	1850	55
601	20230824	095400	70771978	1850	1850	1850	1850	140
602	20230824	095300	70512978	1845	1848	1848	1845	1261
603	20230824	095200	68185481	1849	1849	1849	1849	538
604	20230824	095100	67190719	1849	1849	1849	1849	0
605	20230824	095000	67190719	1849	1849	1849	1849	90
606	20230824	094900	67024309	1850	1850	1850	1850	1018
607	20230824	094800	65141009	1852	1852	1852	1852	109
608	20230824	094700	64939141	1852	1852	1852	1852	1
609	20230824	094600	64937289	1849	1848	1849	1848	631
610	20230824	094500	63771180	1848	1847	1848	1846	172
611	20230824	094400	63453431	1846	1847	1847	1846	13
612	20230824	094300	63429430	1847	1849	1849	1847	654
613	20230824	094200	62220191	1849	1850	1850	1849	118
614	20230824	094100	62001895	1851	1851	1851	1851	4
615	20230824	094000	61994491	1851	1851	1851	1851	1
616	20230824	093900	61992640	1852	1852	1852	1852	1
617	20230824	093800	61990788	1853	1853	1853	1852	113
618	20230824	093700	61781401	1854	1853	1854	1853	31
619	20230824	093600	61723954	1853	1853	1854	1852	438
620	20230824	093500	60912140	1853	1850	1853	1850	27
621	20230824	093400	60862139	1850	1847	1850	1846	8632
622	20230824	093300	44904684	1847	1847	1847	1845	1011
623	20230824	093200	43037372	1847	1847	1847	1846	315
624	20230824	093100	42455581	1846	1847	1847	1846	33
625	20230824	093000	42394638	1847	1846	1847	1846	175
626	20230824	092900	42071586	1845	1841	1845	1841	2301
627	20230824	092800	37828872	1842	1841	1842	1841	122
628	20230824	092700	37604178	1842	1842	1842	1842	2
629	20230824	092600	37600494	1843	1842	1843	1842	220
630	20230824	092500	37195134	1842	1841	1842	1841	619
631	20230824	092400	36055114	1840	1837	1841	1837	1118
632	20230824	092300	33997716	1835	1832	1835	1832	1393
633	20230824	092200	31442680	1832	1831	1833	1831	300
634	20230824	092100	30892896	1830	1831	1831	1830	1442
635	20230824	092000	28254035	1831	1832	1832	1831	9
636	20230824	091900	28237551	1833	1834	1834	1833	22
637	20230824	091800	28197211	1836	1836	1836	1836	0
638	20230824	091700	28197211	1836	1837	1837	1820	4005
639	20230824	091600	20899405	1838	1839	1839	1838	5
640	20230824	091500	20890212	1840	1840	1841	1839	115
641	20230824	091400	20678603	1840	1841	1841	1840	2
642	20230824	091300	20674922	1841	1841	1841	1841	8
643	20230824	091200	20660194	1826	1840	1840	1826	13
644	20230824	091100	20636406	1840	1843	1843	1824	2037
645	20230824	091000	16918147	1842	1843	1843	1842	367
646	20230824	090900	16241767	1843	1844	1844	1827	102
647	20230824	090800	16055367	1844	1844	1844	1844	1319
648	20230824	090700	13623131	1843	1843	1843	1843	201
649	20230824	090600	13252688	1844	1827	1844	1826	1784
650	20230824	090500	9994249	1826	1844	1844	1826	2330
651	20230824	090400	5723776	1845	1844	1845	1842	121
652	20230824	090300	5500643	1828	1828	1828	1828	0
653	20230824	090200	5500643	1828	1840	1840	1827	557
654	20230824	090100	4482973	1824	1824	1847	1824	598
655	20230824	090000	3391832	1823	1821	1840	1821	1860