KissMeData/070590/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	193100	103620243	1910	1910	1910	1910	1191
3	20230824	193000	103620243	1910	1910	1910	1910	0
4	20230824	192900	103620243	1910	1910	1910	1910	0
5	20230824	192800	103620243	1910	1910	1910	1910	0
6	20230824	192700	103620243	1910	1910	1910	1910	0
7	20230824	192600	103620243	1910	1910	1910	1910	0
8	20230824	192500	103620243	1910	1910	1910	1910	0
9	20230824	192400	103620243	1910	1910	1910	1910	0
10	20230824	192300	103620243	1910	1910	1910	1910	0
11	20230824	192200	103620243	1910	1910	1910	1910	0
12	20230824	192100	103620243	1910	1910	1910	1910	0
13	20230824	192000	103620243	1910	1910	1910	1910	0
14	20230824	191900	103620243	1910	1910	1910	1910	0
15	20230824	191800	103620243	1910	1910	1910	1910	0
16	20230824	191700	103620243	1910	1910	1910	1910	0
17	20230824	191600	103620243	1910	1910	1910	1910	0
18	20230824	191500	103620243	1910	1910	1910	1910	0
19	20230824	191400	103620243	1910	1910	1910	1910	0
20	20230824	191300	103620243	1910	1910	1910	1910	0
21	20230824	191200	103620243	1910	1910	1910	1910	0
22	20230824	191100	103620243	1910	1910	1910	1910	0
23	20230824	191000	103620243	1910	1910	1910	1910	0
24	20230824	190900	103620243	1910	1910	1910	1910	0
25	20230824	190800	103620243	1910	1910	1910	1910	0
26	20230824	190700	103620243	1910	1910	1910	1910	0
27	20230824	190600	103620243	1910	1910	1910	1910	0
28	20230824	190500	103620243	1910	1910	1910	1910	0
29	20230824	190400	103620243	1910	1910	1910	1910	0
30	20230824	190300	103620243	1910	1910	1910	1910	0
31	20230824	190200	103620243	1910	1910	1910	1910	0
32	20230824	190100	103620243	1910	1910	1910	1910	1191
33	20230824	190000	103620243	1910	1910	1910	1910	0
34	20230824	185900	103620243	1910	1910	1910	1910	0
35	20230824	185800	103620243	1910	1910	1910	1910	0
36	20230824	185700	103620243	1910	1910	1910	1910	0
37	20230824	185600	103620243	1910	1910	1910	1910	0
38	20230824	185500	103620243	1910	1910	1910	1910	0
39	20230824	185400	103620243	1910	1910	1910	1910	0
40	20230824	185300	103620243	1910	1910	1910	1910	0
41	20230824	185200	103620243	1910	1910	1910	1910	0
42	20230824	185100	103620243	1910	1910	1910	1910	0
43	20230824	185000	103620243	1910	1910	1910	1910	0
44	20230824	184900	103620243	1910	1910	1910	1910	0
45	20230824	184800	103620243	1910	1910	1910	1910	0
46	20230824	184700	103620243	1910	1910	1910	1910	0
47	20230824	184600	103620243	1910	1910	1910	1910	0
48	20230824	184500	103620243	1910	1910	1910	1910	0
49	20230824	184400	103620243	1910	1910	1910	1910	0
50	20230824	184300	103620243	1910	1910	1910	1910	0
51	20230824	184200	103620243	1910	1910	1910	1910	0
52	20230824	184100	103620243	1910	1910	1910	1910	0
53	20230824	184000	103620243	1910	1910	1910	1910	0
54	20230824	183900	103620243	1910	1910	1910	1910	0
55	20230824	183800	103620243	1910	1910	1910	1910	0
56	20230824	183700	103620243	1910	1910	1910	1910	0
57	20230824	183600	103620243	1910	1910	1910	1910	0
58	20230824	183500	103620243	1910	1910	1910	1910	0
59	20230824	183400	103620243	1910	1910	1910	1910	0
60	20230824	183300	103620243	1910	1910	1910	1910	0
61	20230824	183200	103620243	1910	1910	1910	1910	0
62	20230824	183100	103620243	1910	1910	1910	1910	1191
63	20230824	183000	103620243	1910	1910	1910	1910	0
64	20230824	182900	103620243	1910	1910	1910	1910	0
65	20230824	182800	103620243	1910	1910	1910	1910	0
66	20230824	182700	103620243	1910	1910	1910	1910	0
67	20230824	182600	103620243	1910	1910	1910	1910	0
68	20230824	182500	103620243	1910	1910	1910	1910	0
69	20230824	182400	103620243	1910	1910	1910	1910	0
70	20230824	182300	103620243	1910	1910	1910	1910	0
71	20230824	182200	103620243	1910	1910	1910	1910	0
72	20230824	182100	103620243	1910	1910	1910	1910	0
73	20230824	182000	103620243	1910	1910	1910	1910	0
74	20230824	181900	103620243	1910	1910	1910	1910	0
75	20230824	181800	103620243	1910	1910	1910	1910	0
76	20230824	181700	103620243	1910	1910	1910	1910	0
77	20230824	181600	103620243	1910	1910	1910	1910	0
78	20230824	181500	103620243	1910	1910	1910	1910	0
79	20230824	181400	103620243	1910	1910	1910	1910	0
80	20230824	181300	103620243	1910	1910	1910	1910	0
81	20230824	181200	103620243	1910	1910	1910	1910	0
82	20230824	181100	103620243	1910	1910	1910	1910	0
83	20230824	181000	103620243	1910	1910	1910	1910	0
84	20230824	180900	103620243	1910	1910	1910	1910	0
85	20230824	180800	103620243	1910	1910	1910	1910	0
86	20230824	180700	103620243	1910	1910	1910	1910	0
87	20230824	180600	103620243	1910	1910	1910	1910	0
88	20230824	180500	103620243	1910	1910	1910	1910	0
89	20230824	180400	103620243	1910	1910	1910	1910	0
90	20230824	180300	103620243	1910	1910	1910	1910	0
91	20230824	180200	103620243	1910	1910	1910	1910	0
92	20230824	180100	103620243	1910	1910	1910	1910	1191
93	20230824	180000	103620243	1910	1910	1910	1910	0
94	20230824	175900	103620243	1910	1910	1910	1910	0
95	20230824	175800	103620243	1910	1910	1910	1910	0
96	20230824	175700	103620243	1910	1910	1910	1910	0
97	20230824	175600	103620243	1910	1910	1910	1910	0
98	20230824	175500	103620243	1910	1910	1910	1910	0
99	20230824	175400	103620243	1910	1910	1910	1910	0
100	20230824	175300	103620243	1910	1910	1910	1910	0
101	20230824	175200	103620243	1910	1910	1910	1910	0
102	20230824	175100	103620243	1910	1910	1910	1910	0
103	20230824	175000	103620243	1910	1910	1910	1910	0
104	20230824	174900	103620243	1910	1910	1910	1910	0
105	20230824	174800	103620243	1910	1910	1910	1910	0
106	20230824	174700	103620243	1910	1910	1910	1910	0
107	20230824	174600	103620243	1910	1910	1910	1910	0
108	20230824	174500	103620243	1910	1910	1910	1910	0
109	20230824	174400	103620243	1910	1910	1910	1910	0
110	20230824	174300	103620243	1910	1910	1910	1910	0
111	20230824	174200	103620243	1910	1910	1910	1910	0
112	20230824	174100	103620243	1910	1910	1910	1910	0
113	20230824	174000	103620243	1910	1910	1910	1910	0
114	20230824	173900	103620243	1910	1910	1910	1910	0
115	20230824	173800	103620243	1910	1910	1910	1910	0
116	20230824	173700	103620243	1910	1910	1910	1910	0
117	20230824	173600	103620243	1910	1910	1910	1910	0
118	20230824	173500	103620243	1910	1910	1910	1910	0
119	20230824	173400	103620243	1910	1910	1910	1910	0
120	20230824	173300	103620243	1910	1910	1910	1910	0
121	20230824	173200	103620243	1910	1910	1910	1910	0
122	20230824	173100	103620243	1910	1910	1910	1910	1191
123	20230824	173000	103620243	1910	1910	1910	1910	0
124	20230824	172900	103620243	1910	1910	1910	1910	0
125	20230824	172800	103620243	1910	1910	1910	1910	0
126	20230824	172700	103620243	1910	1910	1910	1910	0
127	20230824	172600	103620243	1910	1910	1910	1910	0
128	20230824	172500	103620243	1910	1910	1910	1910	0
129	20230824	172400	103620243	1910	1910	1910	1910	0
130	20230824	172300	103620243	1910	1910	1910	1910	0
131	20230824	172200	103620243	1910	1910	1910	1910	0
132	20230824	172100	103620243	1910	1910	1910	1910	0
133	20230824	172000	103620243	1910	1910	1910	1910	0
134	20230824	171900	103620243	1910	1910	1910	1910	0
135	20230824	171800	103620243	1910	1910	1910	1910	0
136	20230824	171700	103620243	1910	1910	1910	1910	0
137	20230824	171600	103620243	1910	1910	1910	1910	0
138	20230824	171500	103620243	1910	1910	1910	1910	0
139	20230824	171400	103620243	1910	1910	1910	1910	0
140	20230824	171300	103620243	1910	1910	1910	1910	0
141	20230824	171200	103620243	1910	1910	1910	1910	0
142	20230824	171100	103620243	1910	1910	1910	1910	0
143	20230824	171000	103620243	1910	1910	1910	1910	0
144	20230824	170900	103620243	1910	1910	1910	1910	0
145	20230824	170800	103620243	1910	1910	1910	1910	0
146	20230824	170700	103620243	1910	1910	1910	1910	0
147	20230824	170600	103620243	1910	1910	1910	1910	0
148	20230824	170500	103620243	1910	1910	1910	1910	0
149	20230824	170400	103620243	1910	1910	1910	1910	0
150	20230824	170300	103620243	1910	1910	1910	1910	0
151	20230824	170200	103620243	1910	1910	1910	1910	0
152	20230824	170100	103620243	1910	1910	1910	1910	1191
153	20230824	170000	103620243	1910	1910	1910	1910	0
154	20230824	165900	103620243	1910	1910	1910	1910	0
155	20230824	165800	103620243	1910	1910	1910	1910	0
156	20230824	165700	103620243	1910	1910	1910	1910	0
157	20230824	165600	103620243	1910	1910	1910	1910	0
158	20230824	165500	103620243	1910	1910	1910	1910	0
159	20230824	165400	103620243	1910	1910	1910	1910	0
160	20230824	165300	103620243	1910	1910	1910	1910	0
161	20230824	165200	103620243	1910	1910	1910	1910	0
162	20230824	165100	103620243	1910	1910	1910	1910	0
163	20230824	165000	103620243	1910	1910	1910	1910	0
164	20230824	164900	103620243	1910	1910	1910	1910	0
165	20230824	164800	103620243	1910	1910	1910	1910	0
166	20230824	164700	103620243	1910	1910	1910	1910	0
167	20230824	164600	103620243	1910	1910	1910	1910	0
168	20230824	164500	103620243	1910	1910	1910	1910	0
169	20230824	164400	103620243	1910	1910	1910	1910	0
170	20230824	164300	103620243	1910	1910	1910	1910	0
171	20230824	164200	103620243	1910	1910	1910	1910	0
172	20230824	164100	103620243	1910	1910	1910	1910	0
173	20230824	164000	103620243	1910	1910	1910	1910	0
174	20230824	163900	103620243	1910	1910	1910	1910	0
175	20230824	163800	103620243	1910	1910	1910	1910	0
176	20230824	163700	103620243	1910	1910	1910	1910	0
177	20230824	163600	103620243	1910	1910	1910	1910	0
178	20230824	163500	103620243	1910	1910	1910	1910	0
179	20230824	163400	103620243	1910	1910	1910	1910	0
180	20230824	163300	103620243	1910	1910	1910	1910	0
181	20230824	163200	103620243	1910	1910	1910	1910	0
182	20230824	163100	103620243	1910	1910	1910	1910	1191
183	20230824	163000	103620243	1910	1910	1910	1910	0
184	20230824	162900	103620243	1910	1910	1910	1910	0
185	20230824	162800	103620243	1910	1910	1910	1910	0
186	20230824	162700	103620243	1910	1910	1910	1910	0
187	20230824	162600	103620243	1910	1910	1910	1910	0
188	20230824	162500	103620243	1910	1910	1910	1910	0
189	20230824	162400	103620243	1910	1910	1910	1910	0
190	20230824	162300	103620243	1910	1910	1910	1910	0
191	20230824	162200	103620243	1910	1910	1910	1910	0
192	20230824	162100	103620243	1910	1910	1910	1910	0
193	20230824	162000	103620243	1910	1910	1910	1910	0
194	20230824	161900	103620243	1910	1910	1910	1910	0
195	20230824	161800	103620243	1910	1910	1910	1910	0
196	20230824	161700	103620243	1910	1910	1910	1910	0
197	20230824	161600	103620243	1910	1910	1910	1910	0
198	20230824	161500	103620243	1910	1910	1910	1910	0
199	20230824	161400	103620243	1910	1910	1910	1910	0
200	20230824	161300	103620243	1910	1910	1910	1910	0
201	20230824	161200	103620243	1910	1910	1910	1910	0
202	20230824	161100	103620243	1910	1910	1910	1910	0
203	20230824	161000	103620243	1910	1910	1910	1910	0
204	20230824	160900	103620243	1910	1910	1910	1910	0
205	20230824	160800	103620243	1910	1910	1910	1910	0
206	20230824	160700	103620243	1910	1910	1910	1910	0
207	20230824	160600	103620243	1910	1910	1910	1910	0
208	20230824	160500	103620243	1910	1910	1910	1910	0
209	20230824	160400	103620243	1910	1910	1910	1910	0
210	20230824	160300	103620243	1910	1910	1910	1910	0
211	20230824	160200	103620243	1910	1910	1910	1910	0
212	20230824	160100	103620243	1910	1910	1910	1910	1191
213	20230824	160000	103620243	1910	1910	1910	1910	0
214	20230824	155900	103620243	1910	1910	1910	1910	0
215	20230824	155800	103620243	1910	1910	1910	1910	0
216	20230824	155700	103620243	1910	1910	1910	1910	0
217	20230824	155600	103620243	1910	1910	1910	1910	0
218	20230824	155500	103620243	1910	1910	1910	1910	0
219	20230824	155400	103620243	1910	1910	1910	1910	0
220	20230824	155300	103620243	1910	1910	1910	1910	0
221	20230824	155200	103620243	1910	1910	1910	1910	0
222	20230824	155100	103620243	1910	1910	1910	1910	0
223	20230824	155000	103620243	1910	1910	1910	1910	0
224	20230824	154900	103620243	1910	1910	1910	1910	0
225	20230824	154800	103620243	1910	1910	1910	1910	0
226	20230824	154700	103620243	1910	1910	1910	1910	0
227	20230824	154600	103620243	1910	1910	1910	1910	0
228	20230824	154500	103620243	1910	1910	1910	1910	0
229	20230824	154400	103620243	1910	1910	1910	1910	0
230	20230824	154300	103620243	1910	1910	1910	1910	0
231	20230824	154200	103620243	1910	1910	1910	1910	0
232	20230824	154100	103620243	1910	1910	1910	1910	0
233	20230824	154000	103620243	1910	1910	1910	1910	0
234	20230824	153900	103620243	1910	1910	1910	1910	0
235	20230824	153800	103620243	1910	1910	1910	1910	0
236	20230824	153700	103620243	1910	1910	1910	1910	0
237	20230824	153600	103620243	1910	1910	1910	1910	0
238	20230824	153500	103620243	1910	1910	1910	1910	0
239	20230824	153400	103620243	1910	1910	1910	1910	0
240	20230824	153300	103620243	1910	1910	1910	1910	0
241	20230824	153200	103620243	1910	1910	1910	1910	0
242	20230824	153100	103620243	1910	1910	1910	1910	1191
243	20230824	153000	103620243	1910	1910	1910	1910	1191
244	20230824	152900	101345433	1899	1899	1899	1899	0
245	20230824	152800	101345433	1899	1899	1899	1899	0
246	20230824	152700	101345433	1899	1899	1899	1899	0
247	20230824	152600	101345433	1899	1899	1899	1899	0
248	20230824	152500	101345433	1899	1899	1899	1899	0
249	20230824	152400	101345433	1899	1899	1899	1899	0
250	20230824	152300	101345433	1899	1899	1899	1899	0
251	20230824	152200	101345433	1899	1899	1899	1899	0
252	20230824	152100	101345433	1899	1899	1899	1899	0
253	20230824	152000	101345433	1899	1899	1899	1899	0
254	20230824	151900	101345433	1899	1899	1899	1899	426
255	20230824	151800	100536459	1903	1897	1903	1897	2600
256	20230824	151700	95597543	1896	1896	1896	1896	1809
257	20230824	151600	92167679	1896	1885	1896	1883	5673
258	20230824	151500	81455821	1880	1881	1885	1880	5272
259	20230824	151400	71529716	1873	1873	1873	1873	49
260	20230824	151300	71437939	1874	1874	1874	1874	1
261	20230824	151200	71436065	1881	1881	1881	1881	0
262	20230824	151100	71436065	1881	1881	1881	1881	0
263	20230824	151000	71436065	1881	1881	1881	1881	1
264	20230824	150900	71434184	1881	1881	1881	1881	1
265	20230824	150800	71432303	1873	1873	1873	1873	279
266	20230824	150700	70909736	1873	1873	1873	1873	591
267	20230824	150600	69802793	1873	1874	1874	1873	1000
268	20230824	150500	67929036	1874	1874	1874	1874	1243
269	20230824	150400	65599654	1874	1874	1874	1874	4
270	20230824	150300	65592158	1876	1876	1876	1876	1
271	20230824	150200	65590282	1873	1873	1873	1873	0
272	20230824	150100	65590282	1873	1873	1873	1873	0
273	20230824	150000	65590282	1873	1876	1876	1873	363
274	20230824	145900	64910356	1876	1876	1876	1876	0
275	20230824	145800	64910356	1876	1880	1880	1876	1398
276	20230824	145700	62286164	1880	1880	1880	1880	0
277	20230824	145600	62286164	1880	1880	1880	1880	0
278	20230824	145500	62286164	1880	1880	1880	1880	5
279	20230824	145400	62276764	1880	1880	1880	1880	29
280	20230824	145300	62222244	1880	1883	1883	1880	807
281	20230824	145200	60702747	1883	1883	1883	1883	0
282	20230824	145100	60702747	1883	1883	1883	1883	0
283	20230824	145000	60702747	1883	1883	1883	1883	0
284	20230824	144900	60702747	1883	1883	1883	1883	0
285	20230824	144800	60702747	1883	1883	1883	1883	0
286	20230824	144700	60702747	1883	1883	1883	1883	0
287	20230824	144600	60702747	1883	1883	1883	1883	0
288	20230824	144500	60702747	1883	1883	1883	1883	24
289	20230824	144400	60657555	1885	1885	1885	1885	0
290	20230824	144300	60657555	1885	1885	1885	1885	155
291	20230824	144200	60365380	1885	1885	1885	1885	0
292	20230824	144100	60365380	1885	1885	1885	1885	722
293	20230824	144000	59004410	1883	1883	1883	1883	0
294	20230824	143900	59004410	1883	1883	1883	1883	0
295	20230824	143800	59004410	1883	1883	1883	1883	0
296	20230824	143700	59004410	1883	1883	1883	1883	319
297	20230824	143600	58403733	1885	1885	1885	1885	0
298	20230824	143500	58403733	1885	1885	1885	1885	0
299	20230824	143400	58403733	1885	1885	1885	1885	0
300	20230824	143300	58403733	1885	1885	1885	1885	0
301	20230824	143200	58403733	1885	1885	1885	1885	0
302	20230824	143100	58403733	1885	1885	1885	1885	0
303	20230824	143000	58403733	1885	1885	1885	1885	0
304	20230824	142900	58403733	1885	1885	1885	1885	0
305	20230824	142800	58403733	1885	1885	1885	1885	0
306	20230824	142700	58403733	1885	1885	1885	1885	0
307	20230824	142600	58403733	1885	1885	1885	1885	0
308	20230824	142500	58403733	1885	1885	1885	1885	0
309	20230824	142400	58403733	1885	1885	1885	1885	0
310	20230824	142300	58403733	1885	1885	1885	1885	0
311	20230824	142200	58403733	1885	1885	1885	1885	0
312	20230824	142100	58403733	1885	1885	1885	1885	1
313	20230824	142000	58401848	1873	1873	1873	1873	0
314	20230824	141900	58401848	1873	1873	1873	1873	0
315	20230824	141800	58401848	1873	1873	1873	1873	0
316	20230824	141700	58401848	1873	1873	1873	1873	0
317	20230824	141600	58401848	1873	1873	1873	1873	0
318	20230824	141500	58401848	1873	1873	1873	1873	0
319	20230824	141400	58401848	1873	1873	1873	1873	0
320	20230824	141300	58401848	1873	1873	1873	1873	0
321	20230824	141200	58401848	1873	1873	1873	1873	0
322	20230824	141100	58401848	1873	1873	1873	1873	0
323	20230824	141000	58401848	1873	1874	1874	1873	1184
324	20230824	140900	56184207	1873	1873	1873	1873	0
325	20230824	140800	56184207	1873	1873	1873	1873	0
326	20230824	140700	56184207	1873	1873	1873	1873	0
327	20230824	140600	56184207	1873	1873	1873	1873	0
328	20230824	140500	56184207	1873	1873	1873	1873	0
329	20230824	140400	56184207	1873	1873	1873	1873	0
330	20230824	140300	56184207	1873	1873	1873	1873	0
331	20230824	140200	56184207	1873	1873	1873	1873	0
332	20230824	140100	56184207	1873	1873	1873	1873	0
333	20230824	140000	56184207	1873	1873	1873	1873	0
334	20230824	135900	56184207	1873	1873	1873	1873	0
335	20230824	135800	56184207	1873	1874	1874	1873	300
336	20230824	135700	55622255	1875	1875	1875	1875	0
337	20230824	135600	55622255	1875	1875	1875	1875	0
338	20230824	135500	55622255	1875	1875	1875	1875	0
339	20230824	135400	55622255	1875	1880	1888	1875	3541
340	20230824	135300	48955762	1880	1880	1880	1880	5
341	20230824	135200	48946362	1881	1881	1881	1881	0
342	20230824	135100	48946362	1881	1881	1881	1881	0
343	20230824	135000	48946362	1881	1881	1881	1881	0
344	20230824	134900	48946362	1881	1881	1881	1881	50
345	20230824	134800	48852312	1881	1881	1881	1881	3
346	20230824	134700	48846669	1873	1873	1873	1873	0
347	20230824	134600	48846669	1873	1873	1873	1873	0
348	20230824	134500	48846669	1873	1873	1873	1873	0
349	20230824	134400	48846669	1873	1873	1873	1873	0
350	20230824	134300	48846669	1873	1873	1873	1873	0
351	20230824	134200	48846669	1873	1873	1873	1873	0
352	20230824	134100	48846669	1873	1873	1873	1873	0
353	20230824	134000	48846669	1873	1873	1873	1873	0
354	20230824	133900	48846669	1873	1873	1873	1873	0
355	20230824	133800	48846669	1873	1873	1873	1873	0
356	20230824	133700	48846669	1873	1873	1873	1873	0
357	20230824	133600	48846669	1873	1873	1873	1873	0
358	20230824	133500	48846669	1873	1874	1874	1873	10
359	20230824	133400	48827938	1888	1888	1888	1888	0
360	20230824	133300	48827938	1888	1888	1888	1888	0
361	20230824	133200	48827938	1888	1888	1888	1888	0
362	20230824	133100	48827938	1888	1888	1888	1888	0
363	20230824	133000	48827938	1888	1888	1888	1888	0
364	20230824	132900	48827938	1888	1888	1888	1888	0
365	20230824	132800	48827938	1888	1888	1888	1888	0
366	20230824	132700	48827938	1888	1888	1888	1888	1
367	20230824	132600	48826050	1885	1885	1885	1885	0
368	20230824	132500	48826050	1885	1885	1885	1885	0
369	20230824	132400	48826050	1885	1880	1888	1880	1734
370	20230824	132300	45563862	1878	1876	1878	1876	583
371	20230824	132200	44468991	1875	1875	1875	1875	1
372	20230824	132100	44467116	1874	1874	1874	1874	1
373	20230824	132000	44465242	1873	1873	1873	1873	0
374	20230824	131900	44465242	1873	1873	1873	1873	170
375	20230824	131800	44146832	1873	1873	1873	1873	0
376	20230824	131700	44146832	1873	1873	1873	1873	1
377	20230824	131600	44144959	1872	1872	1872	1872	0
378	20230824	131500	44144959	1872	1872	1872	1872	0
379	20230824	131400	44144959	1872	1872	1872	1872	0
380	20230824	131300	44144959	1872	1872	1872	1872	0
381	20230824	131200	44144959	1872	1872	1872	1872	0
382	20230824	131100	44144959	1872	1872	1872	1872	0
383	20230824	131000	44144959	1872	1872	1872	1872	0
384	20230824	130900	44144959	1872	1872	1872	1872	0
385	20230824	130800	44144959	1872	1872	1872	1872	0
386	20230824	130700	44144959	1872	1872	1872	1872	0
387	20230824	130600	44144959	1872	1872	1872	1872	776
388	20230824	130500	42692287	1872	1872	1872	1872	0
389	20230824	130400	42692287	1872	1872	1872	1872	153
390	20230824	130300	42405871	1871	1871	1871	1871	122
391	20230824	130200	42177609	1871	1871	1871	1871	0
392	20230824	130100	42177609	1871	1871	1871	1871	0
393	20230824	130000	42177609	1871	1871	1871	1871	113
394	20230824	125900	41966186	1871	1871	1871	1871	0
395	20230824	125800	41966186	1871	1871	1871	1871	0
396	20230824	125700	41966186	1871	1871	1871	1871	0
397	20230824	125600	41966186	1871	1871	1871	1871	0
398	20230824	125500	41966186	1871	1871	1871	1871	74
399	20230824	125400	41827732	1870	1870	1870	1870	30
400	20230824	125300	41771632	1870	1870	1870	1870	0
401	20230824	125200	41771632	1870	1870	1870	1870	1
402	20230824	125100	41769762	1871	1871	1871	1871	0
403	20230824	125000	41769762	1871	1871	1871	1871	0
404	20230824	124900	41769762	1871	1871	1871	1871	0
405	20230824	124800	41769762	1871	1871	1871	1871	0
406	20230824	124700	41769762	1871	1871	1871	1871	54
407	20230824	124600	41668728	1871	1871	1871	1871	0
408	20230824	124500	41668728	1871	1871	1871	1871	0
409	20230824	124400	41668728	1871	1871	1871	1871	0
410	20230824	124300	41668728	1871	1871	1871	1871	0
411	20230824	124200	41668728	1871	1871	1871	1871	0
412	20230824	124100	41668728	1871	1871	1871	1871	0
413	20230824	124000	41668728	1871	1871	1871	1871	0
414	20230824	123900	41668728	1871	1871	1871	1871	0
415	20230824	123800	41668728	1871	1871	1871	1871	0
416	20230824	123700	41668728	1871	1871	1871	1871	0
417	20230824	123600	41668728	1871	1871	1871	1871	0
418	20230824	123500	41668728	1871	1871	1871	1871	0
419	20230824	123400	41668728	1871	1871	1871	1871	0
420	20230824	123300	41668728	1871	1871	1871	1871	0
421	20230824	123200	41668728	1871	1871	1871	1871	0
422	20230824	123100	41668728	1871	1871	1871	1871	0
423	20230824	123000	41668728	1871	1871	1871	1871	0
424	20230824	122900	41668728	1871	1871	1871	1871	0
425	20230824	122800	41668728	1871	1871	1871	1871	0
426	20230824	122700	41668728	1871	1871	1871	1871	0
427	20230824	122600	41668728	1871	1871	1871	1871	0
428	20230824	122500	41668728	1871	1871	1871	1871	0
429	20230824	122400	41668728	1871	1871	1871	1871	0
430	20230824	122300	41668728	1871	1871	1871	1871	0
431	20230824	122200	41668728	1871	1871	1871	1871	0
432	20230824	122100	41668728	1871	1871	1871	1871	0
433	20230824	122000	41668728	1871	1871	1871	1871	23
434	20230824	121900	41625695	1871	1871	1871	1871	0
435	20230824	121800	41625695	1871	1871	1871	1871	0
436	20230824	121700	41625695	1871	1871	1871	1871	0
437	20230824	121600	41625695	1871	1871	1871	1871	0
438	20230824	121500	41625695	1871	1871	1871	1871	0
439	20230824	121400	41625695	1871	1871	1871	1871	187
440	20230824	121300	41275818	1870	1870	1870	1870	0
441	20230824	121200	41275818	1870	1870	1870	1870	513
442	20230824	121100	40316508	1870	1870	1870	1870	0
443	20230824	121000	40316508	1870	1870	1870	1870	0
444	20230824	120900	40316508	1870	1870	1870	1870	0
445	20230824	120800	40316508	1870	1870	1870	1870	0
446	20230824	120700	40316508	1870	1870	1870	1870	0
447	20230824	120600	40316508	1870	1870	1870	1870	0
448	20230824	120500	40316508	1870	1870	1870	1870	0
449	20230824	120400	40316508	1870	1870	1870	1870	0
450	20230824	120300	40316508	1870	1870	1870	1870	0
451	20230824	120200	40316508	1870	1870	1870	1870	0
452	20230824	120100	40316508	1870	1870	1870	1870	0
453	20230824	120000	40316508	1870	1870	1870	1870	0
454	20230824	115900	40316508	1870	1870	1870	1870	0
455	20230824	115800	40316508	1870	1870	1870	1870	0
456	20230824	115700	40316508	1870	1870	1870	1870	10
457	20230824	115600	40297808	1870	1870	1870	1870	0
458	20230824	115500	40297808	1870	1870	1870	1870	0
459	20230824	115400	40297808	1870	1870	1870	1870	0
460	20230824	115300	40297808	1870	1870	1870	1870	140
461	20230824	115200	40036008	1870	1870	1870	1870	0
462	20230824	115100	40036008	1870	1870	1870	1870	200
463	20230824	115000	39662008	1870	1870	1870	1870	0
464	20230824	114900	39662008	1870	1870	1870	1870	357
465	20230824	114800	38994418	1870	1870	1870	1870	0
466	20230824	114700	38994418	1870	1870	1870	1870	0
467	20230824	114600	38994418	1870	1870	1870	1870	0
468	20230824	114500	38994418	1870	1870	1870	1870	0
469	20230824	114400	38994418	1870	1870	1870	1870	0
470	20230824	114300	38994418	1870	1870	1870	1870	1
471	20230824	114200	38992548	1871	1871	1871	1871	0
472	20230824	114100	38992548	1871	1871	1871	1871	0
473	20230824	114000	38992548	1871	1871	1871	1871	0
474	20230824	113900	38992548	1871	1871	1871	1871	0
475	20230824	113800	38992548	1871	1871	1871	1871	0
476	20230824	113700	38992548	1871	1871	1871	1871	0
477	20230824	113600	38992548	1871	1871	1871	1871	0
478	20230824	113500	38992548	1871	1871	1871	1871	4
479	20230824	113400	38985064	1871	1871	1871	1871	0
480	20230824	113300	38985064	1871	1872	1872	1871	10
481	20230824	113200	38966348	1872	1872	1872	1872	1
482	20230824	113100	38964476	1873	1873	1873	1873	0
483	20230824	113000	38964476	1873	1871	1873	1871	20
484	20230824	112900	38927036	1873	1873	1873	1873	2
485	20230824	112800	38923290	1873	1873	1873	1873	0
486	20230824	112700	38923290	1873	1873	1873	1873	0
487	20230824	112600	38923290	1873	1873	1873	1873	10
488	20230824	112500	38904560	1874	1874	1874	1874	10
489	20230824	112400	38885820	1874	1874	1874	1874	0
490	20230824	112300	38885820	1874	1873	1874	1873	301
491	20230824	112200	38322046	1883	1883	1883	1883	0
492	20230824	112100	38322046	1883	1883	1883	1883	0
493	20230824	112000	38322046	1883	1883	1883	1883	100
494	20230824	111900	38133746	1884	1884	1884	1884	1
495	20230824	111800	38131862	1884	1884	1884	1884	0
496	20230824	111700	38131862	1884	1884	1884	1884	0
497	20230824	111600	38131862	1884	1884	1884	1884	0
498	20230824	111500	38131862	1884	1884	1884	1884	0
499	20230824	111400	38131862	1884	1884	1884	1884	17
500	20230824	111300	38099834	1884	1884	1884	1884	83
501	20230824	111200	37943462	1884	1884	1884	1884	0
502	20230824	111100	37943462	1884	1884	1884	1884	1
503	20230824	111000	37941578	1884	1884	1884	1884	0
504	20230824	110900	37941578	1884	1884	1884	1884	0
505	20230824	110800	37941578	1884	1884	1884	1884	0
506	20230824	110700	37941578	1884	1884	1884	1884	0
507	20230824	110600	37941578	1884	1884	1884	1884	0
508	20230824	110500	37941578	1884	1884	1884	1884	0
509	20230824	110400	37941578	1884	1884	1884	1884	0
510	20230824	110300	37941578	1884	1884	1884	1884	200
511	20230824	110200	37564778	1884	1884	1884	1884	0
512	20230824	110100	37564778	1884	1884	1884	1884	1
513	20230824	110000	37562894	1871	1871	1871	1871	0
514	20230824	105900	37562894	1871	1871	1871	1871	0
515	20230824	105800	37562894	1871	1871	1871	1871	0
516	20230824	105700	37562894	1871	1871	1871	1871	0
517	20230824	105600	37562894	1871	1871	1871	1871	0
518	20230824	105500	37562894	1871	1871	1871	1871	0
519	20230824	105400	37562894	1871	1871	1871	1871	98
520	20230824	105300	37379536	1875	1875	1875	1875	0
521	20230824	105200	37379536	1875	1875	1875	1875	0
522	20230824	105100	37379536	1875	1875	1875	1875	0
523	20230824	105000	37379536	1875	1875	1875	1875	0
524	20230824	104900	37379536	1875	1875	1875	1875	0
525	20230824	104800	37379536	1875	1875	1875	1875	0
526	20230824	104700	37379536	1875	1875	1875	1875	150
527	20230824	104600	37098286	1875	1875	1875	1875	0
528	20230824	104500	37098286	1875	1875	1875	1875	0
529	20230824	104400	37098286	1875	1875	1875	1875	0
530	20230824	104300	37098286	1875	1875	1875	1875	0
531	20230824	104200	37098286	1875	1883	1883	1875	1068
532	20230824	104100	35087738	1883	1883	1883	1883	178
533	20230824	104000	34752564	1883	1883	1883	1883	0
534	20230824	103900	34752564	1883	1883	1883	1883	0
535	20230824	103800	34752564	1883	1883	1883	1883	0
536	20230824	103700	34752564	1883	1883	1883	1883	0
537	20230824	103600	34752564	1883	1883	1883	1883	0
538	20230824	103500	34752564	1883	1883	1883	1883	0
539	20230824	103400	34752564	1883	1883	1883	1883	0
540	20230824	103300	34752564	1883	1883	1883	1883	0
541	20230824	103200	34752564	1883	1883	1883	1883	10
542	20230824	103100	34733734	1883	1883	1883	1883	1
543	20230824	103000	34731851	1884	1883	1885	1883	328
544	20230824	102900	34113784	1885	1885	1885	1885	0
545	20230824	102800	34113784	1885	1885	1885	1885	0
546	20230824	102700	34113784	1885	1885	1885	1885	4
547	20230824	102600	34106244	1885	1885	1885	1885	0
548	20230824	102500	34106244	1885	1870	1885	1870	79
549	20230824	102400	33958439	1870	1870	1870	1870	18
550	20230824	102300	33924779	1870	1870	1870	1870	14
551	20230824	102200	33898599	1869	1870	1870	1869	20
552	20230824	102100	33861205	1870	1874	1874	1870	1740
553	20230824	102000	30605823	1874	1874	1885	1874	1212
554	20230824	101900	28333981	1872	1872	1872	1872	0
555	20230824	101800	28333981	1872	1886	1886	1872	504
556	20230824	101700	27389481	1887	1887	1887	1887	0
557	20230824	101600	27389481	1887	1887	1887	1887	0
558	20230824	101500	27389481	1887	1887	1887	1887	2
559	20230824	101400	27385707	1887	1887	1887	1887	3
560	20230824	101300	27380046	1887	1887	1887	1887	1
561	20230824	101200	27378159	1880	1880	1880	1880	103
562	20230824	101100	27184519	1880	1880	1880	1880	0
563	20230824	101000	27184519	1880	1880	1880	1880	0
564	20230824	100900	27184519	1880	1888	1888	1880	943
565	20230824	100800	25405255	1888	1888	1888	1888	0
566	20230824	100700	25405255	1888	1888	1888	1888	0
567	20230824	100600	25405255	1888	1888	1888	1888	3
568	20230824	100500	25399591	1888	1888	1888	1888	0
569	20230824	100400	25399591	1888	1888	1888	1888	0
570	20230824	100300	25399591	1888	1888	1888	1888	50
571	20230824	100200	25305191	1888	1888	1888	1888	31
572	20230824	100100	25246663	1885	1885	1885	1885	103
573	20230824	100000	25052508	1884	1884	1884	1884	181
574	20230824	095900	24711504	1882	1882	1882	1882	37
575	20230824	095800	24641870	1882	1881	1883	1881	914
576	20230824	095700	22921772	1880	1880	1880	1880	0
577	20230824	095600	22921772	1880	1880	1880	1880	0
578	20230824	095500	22921772	1880	1880	1880	1880	8
579	20230824	095400	22906732	1882	1882	1882	1882	0
580	20230824	095300	22906732	1882	1882	1882	1882	88
581	20230824	095200	22741116	1880	1879	1880	1879	796
582	20230824	095100	21244843	1873	1873	1873	1873	0
583	20230824	095000	21244843	1873	1875	1875	1872	400
584	20230824	094900	20495922	1874	1874	1874	1874	100
585	20230824	094800	20308522	1874	1874	1874	1874	1
586	20230824	094700	20306648	1882	1875	1882	1872	1195
587	20230824	094600	18069479	1880	1880	1880	1880	2
588	20230824	094500	18065719	1872	1872	1872	1872	0
589	20230824	094400	18065719	1872	1872	1872	1872	76
590	20230824	094300	17923447	1863	1863	1875	1863	3901
591	20230824	094200	10635682	1862	1862	1862	1862	0
592	20230824	094100	10635682	1862	1861	1862	1861	455
593	20230824	094000	9788624	1863	1863	1863	1863	0
594	20230824	093900	9788624	1863	1863	1863	1863	0
595	20230824	093800	9788624	1863	1863	1863	1863	0
596	20230824	093700	9788624	1863	1863	1863	1863	0
597	20230824	093600	9788624	1863	1863	1863	1863	0
598	20230824	093500	9788624	1863	1863	1863	1863	1
599	20230824	093400	9786761	1850	1850	1850	1850	0
600	20230824	093300	9786761	1850	1850	1850	1850	0
601	20230824	093200	9786761	1850	1850	1850	1850	0
602	20230824	093100	9786761	1850	1850	1850	1850	10
603	20230824	093000	9768261	1848	1848	1848	1848	0
604	20230824	092900	9768261	1848	1859	1859	1848	265
605	20230824	092800	9276242	1859	1859	1859	1859	0
606	20230824	092700	9276242	1859	1859	1859	1859	0
607	20230824	092600	9276242	1859	1859	1859	1859	108
608	20230824	092500	9075470	1870	1868	1870	1868	20
609	20230824	092400	9038092	1868	1869	1869	1868	22
610	20230824	092300	8996975	1869	1860	1870	1849	2318
611	20230824	092200	4680183	1860	1857	1860	1848	248
612	20230824	092100	4219845	1859	1859	1859	1859	0
613	20230824	092000	4219845	1859	1859	1859	1859	12
614	20230824	091900	4197537	1848	1848	1848	1848	0
615	20230824	091800	4197537	1848	1848	1848	1848	1
616	20230824	091700	4195689	1848	1848	1848	1848	10
617	20230824	091600	4177209	1846	1846	1846	1846	0
618	20230824	091500	4177209	1846	1846	1846	1846	0
619	20230824	091400	4177209	1846	1846	1846	1846	0
620	20230824	091300	4177209	1846	1846	1846	1846	10
621	20230824	091200	4158749	1845	1845	1845	1845	10
622	20230824	091100	4140299	1840	1845	1845	1840	268
623	20230824	091000	3645889	1845	1845	1845	1845	275
624	20230824	090900	3138514	1840	1840	1840	1840	0
625	20230824	090800	3138514	1840	1840	1840	1840	40
626	20230824	090700	3064914	1839	1839	1839	1839	0
627	20230824	090600	3064914	1839	1839	1839	1839	0
628	20230824	090500	3064914	1839	1839	1839	1839	97
629	20230824	090400	2886531	1839	1839	1839	1839	156
630	20230824	090300	2599647	1830	1830	1830	1830	0
631	20230824	090200	2599647	1830	1830	1830	1830	110
632	20230824	090100	2398347	1839	1839	1839	1839	1
633	20230824	090000	2396508	1828	1828	1828	1828	1311