KissMeData/335870/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	204600	21113507	1905	1905	1905	1905	69
3	20230801	204500	21113507	1905	1905	1905	1905	0
4	20230801	204400	21113507	1905	1905	1905	1905	0
5	20230801	204300	21113507	1905	1905	1905	1905	0
6	20230801	204200	21113507	1905	1905	1905	1905	0
7	20230801	204100	21113507	1905	1905	1905	1905	0
8	20230801	204000	21113507	1905	1905	1905	1905	0
9	20230801	203900	21113507	1905	1905	1905	1905	0
10	20230801	203800	21113507	1905	1905	1905	1905	0
11	20230801	203700	21113507	1905	1905	1905	1905	0
12	20230801	203600	21113507	1905	1905	1905	1905	0
13	20230801	203500	21113507	1905	1905	1905	1905	0
14	20230801	203400	21113507	1905	1905	1905	1905	0
15	20230801	203300	21113507	1905	1905	1905	1905	0
16	20230801	203200	21113507	1905	1905	1905	1905	0
17	20230801	203100	21113507	1905	1905	1905	1905	0
18	20230801	203000	21113507	1905	1905	1905	1905	0
19	20230801	202900	21113507	1905	1905	1905	1905	0
20	20230801	202800	21113507	1905	1905	1905	1905	0
21	20230801	202700	21113507	1905	1905	1905	1905	0
22	20230801	202600	21113507	1905	1905	1905	1905	0
23	20230801	202500	21113507	1905	1905	1905	1905	0
24	20230801	202400	21113507	1905	1905	1905	1905	0
25	20230801	202300	21113507	1905	1905	1905	1905	0
26	20230801	202200	21113507	1905	1905	1905	1905	0
27	20230801	202100	21113507	1905	1905	1905	1905	0
28	20230801	202000	21113507	1905	1905	1905	1905	0
29	20230801	201900	21113507	1905	1905	1905	1905	0
30	20230801	201800	21113507	1905	1905	1905	1905	0
31	20230801	201700	21113507	1905	1905	1905	1905	0
32	20230801	201600	21113507	1905	1905	1905	1905	69
33	20230801	201500	21113507	1905	1905	1905	1905	0
34	20230801	201400	21113507	1905	1905	1905	1905	0
35	20230801	201300	21113507	1905	1905	1905	1905	0
36	20230801	201200	21113507	1905	1905	1905	1905	0
37	20230801	201100	21113507	1905	1905	1905	1905	0
38	20230801	201000	21113507	1905	1905	1905	1905	0
39	20230801	200900	21113507	1905	1905	1905	1905	0
40	20230801	200800	21113507	1905	1905	1905	1905	0
41	20230801	200700	21113507	1905	1905	1905	1905	0
42	20230801	200600	21113507	1905	1905	1905	1905	0
43	20230801	200500	21113507	1905	1905	1905	1905	0
44	20230801	200400	21113507	1905	1905	1905	1905	0
45	20230801	200300	21113507	1905	1905	1905	1905	0
46	20230801	200200	21113507	1905	1905	1905	1905	0
47	20230801	200100	21113507	1905	1905	1905	1905	0
48	20230801	200000	21113507	1905	1905	1905	1905	0
49	20230801	195900	21113507	1905	1905	1905	1905	0
50	20230801	195800	21113507	1905	1905	1905	1905	0
51	20230801	195700	21113507	1905	1905	1905	1905	0
52	20230801	195600	21113507	1905	1905	1905	1905	0
53	20230801	195500	21113507	1905	1905	1905	1905	0
54	20230801	195400	21113507	1905	1905	1905	1905	0
55	20230801	195300	21113507	1905	1905	1905	1905	0
56	20230801	195200	21113507	1905	1905	1905	1905	0
57	20230801	195100	21113507	1905	1905	1905	1905	0
58	20230801	195000	21113507	1905	1905	1905	1905	0
59	20230801	194900	21113507	1905	1905	1905	1905	0
60	20230801	194800	21113507	1905	1905	1905	1905	0
61	20230801	194700	21113507	1905	1905	1905	1905	0
62	20230801	194600	21113507	1905	1905	1905	1905	69
63	20230801	194500	21113507	1905	1905	1905	1905	0
64	20230801	194400	21113507	1905	1905	1905	1905	0
65	20230801	194300	21113507	1905	1905	1905	1905	0
66	20230801	194200	21113507	1905	1905	1905	1905	0
67	20230801	194100	21113507	1905	1905	1905	1905	0
68	20230801	194000	21113507	1905	1905	1905	1905	0
69	20230801	193900	21113507	1905	1905	1905	1905	0
70	20230801	193800	21113507	1905	1905	1905	1905	0
71	20230801	193700	21113507	1905	1905	1905	1905	0
72	20230801	193600	21113507	1905	1905	1905	1905	0
73	20230801	193500	21113507	1905	1905	1905	1905	0
74	20230801	193400	21113507	1905	1905	1905	1905	0
75	20230801	193300	21113507	1905	1905	1905	1905	0
76	20230801	193200	21113507	1905	1905	1905	1905	0
77	20230801	193100	21113507	1905	1905	1905	1905	0
78	20230801	193000	21113507	1905	1905	1905	1905	0
79	20230801	192900	21113507	1905	1905	1905	1905	0
80	20230801	192800	21113507	1905	1905	1905	1905	0
81	20230801	192700	21113507	1905	1905	1905	1905	0
82	20230801	192600	21113507	1905	1905	1905	1905	0
83	20230801	192500	21113507	1905	1905	1905	1905	0
84	20230801	192400	21113507	1905	1905	1905	1905	0
85	20230801	192300	21113507	1905	1905	1905	1905	0
86	20230801	192200	21113507	1905	1905	1905	1905	0
87	20230801	192100	21113507	1905	1905	1905	1905	0
88	20230801	192000	21113507	1905	1905	1905	1905	0
89	20230801	191900	21113507	1905	1905	1905	1905	0
90	20230801	191800	21113507	1905	1905	1905	1905	0
91	20230801	191700	21113507	1905	1905	1905	1905	0
92	20230801	191600	21113507	1905	1905	1905	1905	69
93	20230801	191500	21113507	1905	1905	1905	1905	0
94	20230801	191400	21113507	1905	1905	1905	1905	0
95	20230801	191300	21113507	1905	1905	1905	1905	0
96	20230801	191200	21113507	1905	1905	1905	1905	0
97	20230801	191100	21113507	1905	1905	1905	1905	0
98	20230801	191000	21113507	1905	1905	1905	1905	0
99	20230801	190900	21113507	1905	1905	1905	1905	0
100	20230801	190800	21113507	1905	1905	1905	1905	0
101	20230801	190700	21113507	1905	1905	1905	1905	0
102	20230801	190600	21113507	1905	1905	1905	1905	0
103	20230801	190500	21113507	1905	1905	1905	1905	0
104	20230801	190400	21113507	1905	1905	1905	1905	0
105	20230801	190300	21113507	1905	1905	1905	1905	0
106	20230801	190200	21113507	1905	1905	1905	1905	0
107	20230801	190100	21113507	1905	1905	1905	1905	0
108	20230801	190000	21113507	1905	1905	1905	1905	0
109	20230801	185900	21113507	1905	1905	1905	1905	0
110	20230801	185800	21113507	1905	1905	1905	1905	0
111	20230801	185700	21113507	1905	1905	1905	1905	0
112	20230801	185600	21113507	1905	1905	1905	1905	0
113	20230801	185500	21113507	1905	1905	1905	1905	0
114	20230801	185400	21113507	1905	1905	1905	1905	0
115	20230801	185300	21113507	1905	1905	1905	1905	0
116	20230801	185200	21113507	1905	1905	1905	1905	0
117	20230801	185100	21113507	1905	1905	1905	1905	0
118	20230801	185000	21113507	1905	1905	1905	1905	0
119	20230801	184900	21113507	1905	1905	1905	1905	0
120	20230801	184800	21113507	1905	1905	1905	1905	0
121	20230801	184700	21113507	1905	1905	1905	1905	0
122	20230801	184600	21113507	1905	1905	1905	1905	69
123	20230801	184500	21113507	1905	1905	1905	1905	0
124	20230801	184400	21113507	1905	1905	1905	1905	0
125	20230801	184300	21113507	1905	1905	1905	1905	0
126	20230801	184200	21113507	1905	1905	1905	1905	0
127	20230801	184100	21113507	1905	1905	1905	1905	0
128	20230801	184000	21113507	1905	1905	1905	1905	0
129	20230801	183900	21113507	1905	1905	1905	1905	0
130	20230801	183800	21113507	1905	1905	1905	1905	0
131	20230801	183700	21113507	1905	1905	1905	1905	0
132	20230801	183600	21113507	1905	1905	1905	1905	0
133	20230801	183500	21113507	1905	1905	1905	1905	0
134	20230801	183400	21113507	1905	1905	1905	1905	0
135	20230801	183300	21113507	1905	1905	1905	1905	0
136	20230801	183200	21113507	1905	1905	1905	1905	0
137	20230801	183100	21113507	1905	1905	1905	1905	0
138	20230801	183000	21113507	1905	1905	1905	1905	0
139	20230801	182900	21113507	1905	1905	1905	1905	0
140	20230801	182800	21113507	1905	1905	1905	1905	0
141	20230801	182700	21113507	1905	1905	1905	1905	0
142	20230801	182600	21113507	1905	1905	1905	1905	0
143	20230801	182500	21113507	1905	1905	1905	1905	0
144	20230801	182400	21113507	1905	1905	1905	1905	0
145	20230801	182300	21113507	1905	1905	1905	1905	0
146	20230801	182200	21113507	1905	1905	1905	1905	0
147	20230801	182100	21113507	1905	1905	1905	1905	0
148	20230801	182000	21113507	1905	1905	1905	1905	0
149	20230801	181900	21113507	1905	1905	1905	1905	0
150	20230801	181800	21113507	1905	1905	1905	1905	0
151	20230801	181700	21113507	1905	1905	1905	1905	0
152	20230801	181600	21113507	1905	1905	1905	1905	69
153	20230801	181500	21113507	1905	1905	1905	1905	0
154	20230801	181400	21113507	1905	1905	1905	1905	0
155	20230801	181300	21113507	1905	1905	1905	1905	0
156	20230801	181200	21113507	1905	1905	1905	1905	0
157	20230801	181100	21113507	1905	1905	1905	1905	0
158	20230801	181000	21113507	1905	1905	1905	1905	0
159	20230801	180900	21113507	1905	1905	1905	1905	0
160	20230801	180800	21113507	1905	1905	1905	1905	0
161	20230801	180700	21113507	1905	1905	1905	1905	0
162	20230801	180600	21113507	1905	1905	1905	1905	0
163	20230801	180500	21113507	1905	1905	1905	1905	0
164	20230801	180400	21113507	1905	1905	1905	1905	0
165	20230801	180300	21113507	1905	1905	1905	1905	0
166	20230801	180200	21113507	1905	1905	1905	1905	0
167	20230801	180100	21113507	1905	1905	1905	1905	0
168	20230801	180000	21113507	1905	1905	1905	1905	0
169	20230801	175900	21113507	1905	1905	1905	1905	0
170	20230801	175800	21113507	1905	1905	1905	1905	0
171	20230801	175700	21113507	1905	1905	1905	1905	0
172	20230801	175600	21113507	1905	1905	1905	1905	0
173	20230801	175500	21113507	1905	1905	1905	1905	0
174	20230801	175400	21113507	1905	1905	1905	1905	0
175	20230801	175300	21113507	1905	1905	1905	1905	0
176	20230801	175200	21113507	1905	1905	1905	1905	0
177	20230801	175100	21113507	1905	1905	1905	1905	0
178	20230801	175000	21113507	1905	1905	1905	1905	0
179	20230801	174900	21113507	1905	1905	1905	1905	0
180	20230801	174800	21113507	1905	1905	1905	1905	0
181	20230801	174700	21113507	1905	1905	1905	1905	0
182	20230801	174600	21113507	1905	1905	1905	1905	69
183	20230801	174500	21113507	1905	1905	1905	1905	0
184	20230801	174400	21113507	1905	1905	1905	1905	0
185	20230801	174300	21113507	1905	1905	1905	1905	0
186	20230801	174200	21113507	1905	1905	1905	1905	0
187	20230801	174100	21113507	1905	1905	1905	1905	0
188	20230801	174000	21113507	1905	1905	1905	1905	0
189	20230801	173900	21113507	1905	1905	1905	1905	0
190	20230801	173800	21113507	1905	1905	1905	1905	0
191	20230801	173700	21113507	1905	1905	1905	1905	0
192	20230801	173600	21113507	1905	1905	1905	1905	0
193	20230801	173500	21113507	1905	1905	1905	1905	0
194	20230801	173400	21113507	1905	1905	1905	1905	0
195	20230801	173300	21113507	1905	1905	1905	1905	0
196	20230801	173200	21113507	1905	1905	1905	1905	0
197	20230801	173100	21113507	1905	1905	1905	1905	0
198	20230801	173000	21113507	1905	1905	1905	1905	0
199	20230801	172900	21113507	1905	1905	1905	1905	0
200	20230801	172800	21113507	1905	1905	1905	1905	0
201	20230801	172700	21113507	1905	1905	1905	1905	0
202	20230801	172600	21113507	1905	1905	1905	1905	0
203	20230801	172500	21113507	1905	1905	1905	1905	0
204	20230801	172400	21113507	1905	1905	1905	1905	0
205	20230801	172300	21113507	1905	1905	1905	1905	0
206	20230801	172200	21113507	1905	1905	1905	1905	0
207	20230801	172100	21113507	1905	1905	1905	1905	0
208	20230801	172000	21113507	1905	1905	1905	1905	0
209	20230801	171900	21113507	1905	1905	1905	1905	0
210	20230801	171800	21113507	1905	1905	1905	1905	0
211	20230801	171700	21113507	1905	1905	1905	1905	0
212	20230801	171600	21113507	1905	1905	1905	1905	69
213	20230801	171500	21113507	1905	1905	1905	1905	0
214	20230801	171400	21113507	1905	1905	1905	1905	0
215	20230801	171300	21113507	1905	1905	1905	1905	0
216	20230801	171200	21113507	1905	1905	1905	1905	0
217	20230801	171100	21113507	1905	1905	1905	1905	0
218	20230801	171000	21113507	1905	1905	1905	1905	0
219	20230801	170900	21113507	1905	1905	1905	1905	0
220	20230801	170800	21113507	1905	1905	1905	1905	0
221	20230801	170700	21113507	1905	1905	1905	1905	0
222	20230801	170600	21113507	1905	1905	1905	1905	0
223	20230801	170500	21113507	1905	1905	1905	1905	0
224	20230801	170400	21113507	1905	1905	1905	1905	0
225	20230801	170300	21113507	1905	1905	1905	1905	0
226	20230801	170200	21113507	1905	1905	1905	1905	0
227	20230801	170100	21113507	1905	1905	1905	1905	0
228	20230801	170000	21113507	1905	1905	1905	1905	0
229	20230801	165900	21113507	1905	1905	1905	1905	0
230	20230801	165800	21113507	1905	1905	1905	1905	0
231	20230801	165700	21113507	1905	1905	1905	1905	0
232	20230801	165600	21113507	1905	1905	1905	1905	0
233	20230801	165500	21113507	1905	1905	1905	1905	0
234	20230801	165400	21113507	1905	1905	1905	1905	0
235	20230801	165300	21113507	1905	1905	1905	1905	0
236	20230801	165200	21113507	1905	1905	1905	1905	0
237	20230801	165100	21113507	1905	1905	1905	1905	0
238	20230801	165000	21113507	1905	1905	1905	1905	0
239	20230801	164900	21113507	1905	1905	1905	1905	0
240	20230801	164800	21113507	1905	1905	1905	1905	0
241	20230801	164700	21113507	1905	1905	1905	1905	0
242	20230801	164600	21113507	1905	1905	1905	1905	69
243	20230801	164500	21113507	1905	1905	1905	1905	0
244	20230801	164400	21113507	1905	1905	1905	1905	0
245	20230801	164300	21113507	1905	1905	1905	1905	0
246	20230801	164200	21113507	1905	1905	1905	1905	0
247	20230801	164100	21113507	1905	1905	1905	1905	0
248	20230801	164000	21113507	1905	1905	1905	1905	0
249	20230801	163900	21113507	1905	1905	1905	1905	0
250	20230801	163800	21113507	1905	1905	1905	1905	0
251	20230801	163700	21113507	1905	1905	1905	1905	0
252	20230801	163600	21113507	1905	1905	1905	1905	0
253	20230801	163500	21113507	1905	1905	1905	1905	0
254	20230801	163400	21113507	1905	1905	1905	1905	0
255	20230801	163300	21113507	1905	1905	1905	1905	0
256	20230801	163200	21113507	1905	1905	1905	1905	0
257	20230801	163100	21113507	1905	1905	1905	1905	0
258	20230801	163000	21113507	1905	1905	1905	1905	0
259	20230801	162900	21113507	1905	1905	1905	1905	0
260	20230801	162800	21113507	1905	1905	1905	1905	0
261	20230801	162700	21113507	1905	1905	1905	1905	0
262	20230801	162600	21113507	1905	1905	1905	1905	0
263	20230801	162500	21113507	1905	1905	1905	1905	0
264	20230801	162400	21113507	1905	1905	1905	1905	0
265	20230801	162300	21113507	1905	1905	1905	1905	0
266	20230801	162200	21113507	1905	1905	1905	1905	0
267	20230801	162100	21113507	1905	1905	1905	1905	0
268	20230801	162000	21113507	1905	1905	1905	1905	0
269	20230801	161900	21113507	1905	1905	1905	1905	0
270	20230801	161800	21113507	1905	1905	1905	1905	0
271	20230801	161700	21113507	1905	1905	1905	1905	0
272	20230801	161600	21113507	1905	1905	1905	1905	69
273	20230801	161500	21113507	1905	1905	1905	1905	0
274	20230801	161400	21113507	1905	1905	1905	1905	0
275	20230801	161300	21113507	1905	1905	1905	1905	0
276	20230801	161200	21113507	1905	1905	1905	1905	0
277	20230801	161100	21113507	1905	1905	1905	1905	0
278	20230801	161000	21113507	1905	1905	1905	1905	0
279	20230801	160900	21113507	1905	1905	1905	1905	0
280	20230801	160800	21113507	1905	1905	1905	1905	0
281	20230801	160700	21113507	1905	1905	1905	1905	0
282	20230801	160600	21113507	1905	1905	1905	1905	0
283	20230801	160500	21113507	1905	1905	1905	1905	0
284	20230801	160400	21113507	1905	1905	1905	1905	0
285	20230801	160300	21113507	1905	1905	1905	1905	0
286	20230801	160200	21113507	1905	1905	1905	1905	0
287	20230801	160100	21113507	1905	1905	1905	1905	0
288	20230801	160000	21113507	1905	1905	1905	1905	0
289	20230801	155900	21113507	1905	1905	1905	1905	0
290	20230801	155800	21113507	1905	1905	1905	1905	0
291	20230801	155700	21113507	1905	1905	1905	1905	0
292	20230801	155600	21113507	1905	1905	1905	1905	0
293	20230801	155500	21113507	1905	1905	1905	1905	0
294	20230801	155400	21113507	1905	1905	1905	1905	0
295	20230801	155300	21113507	1905	1905	1905	1905	0
296	20230801	155200	21113507	1905	1905	1905	1905	0
297	20230801	155100	21113507	1905	1905	1905	1905	0
298	20230801	155000	21113507	1905	1905	1905	1905	0
299	20230801	154900	21113507	1905	1905	1905	1905	0
300	20230801	154800	21113507	1905	1905	1905	1905	0
301	20230801	154700	21113507	1905	1905	1905	1905	0
302	20230801	154600	21113507	1905	1905	1905	1905	69
303	20230801	154500	21113507	1905	1905	1905	1905	0
304	20230801	154400	21113507	1905	1905	1905	1905	0
305	20230801	154300	21113507	1905	1905	1905	1905	0
306	20230801	154200	21113507	1905	1905	1905	1905	0
307	20230801	154100	21113507	1905	1905	1905	1905	0
308	20230801	154000	21113507	1905	1905	1905	1905	0
309	20230801	153900	21113507	1905	1905	1905	1905	0
310	20230801	153800	21113507	1905	1905	1905	1905	0
311	20230801	153700	21113507	1905	1905	1905	1905	0
312	20230801	153600	21113507	1905	1905	1905	1905	0
313	20230801	153500	21113507	1905	1905	1905	1905	0
314	20230801	153400	21113507	1905	1905	1905	1905	0
315	20230801	153300	21113507	1905	1905	1905	1905	0
316	20230801	153200	21113507	1905	1905	1905	1905	0
317	20230801	153100	21113507	1905	1905	1905	1905	0
318	20230801	153000	21113507	1905	1905	1905	1905	69
319	20230801	152900	20982062	1906	1906	1906	1906	0
320	20230801	152800	20982062	1906	1906	1906	1906	0
321	20230801	152700	20982062	1906	1906	1906	1906	0
322	20230801	152600	20982062	1906	1906	1906	1906	0
323	20230801	152500	20982062	1906	1906	1906	1906	0
324	20230801	152400	20982062	1906	1906	1906	1906	0
325	20230801	152300	20982062	1906	1906	1906	1906	0
326	20230801	152200	20982062	1906	1906	1906	1906	0
327	20230801	152100	20982062	1906	1906	1906	1906	0
328	20230801	152000	20982062	1906	1906	1906	1906	0
329	20230801	151900	20982062	1906	1895	1906	1895	1267
330	20230801	151800	18574248	1895	1895	1895	1895	0
331	20230801	151700	18574248	1895	1895	1895	1895	0
332	20230801	151600	18574248	1895	1895	1895	1895	0
333	20230801	151500	18574248	1895	1895	1895	1895	2
334	20230801	151400	18570458	1895	1895	1895	1895	2
335	20230801	151300	18566668	1891	1891	1891	1891	0
336	20230801	151200	18566668	1891	1891	1891	1891	0
337	20230801	151100	18566668	1891	1891	1891	1891	0
338	20230801	151000	18566668	1891	1891	1891	1891	0
339	20230801	150900	18566668	1891	1891	1891	1891	0
340	20230801	150800	18566668	1891	1891	1891	1891	0
341	20230801	150700	18566668	1891	1891	1891	1891	0
342	20230801	150600	18566668	1891	1891	1891	1891	0
343	20230801	150500	18566668	1891	1891	1891	1891	0
344	20230801	150400	18566668	1891	1891	1891	1891	0
345	20230801	150300	18566668	1891	1891	1891	1891	11
346	20230801	150200	18545867	1891	1891	1891	1891	0
347	20230801	150100	18545867	1891	1891	1891	1891	0
348	20230801	150000	18545867	1891	1891	1891	1891	0
349	20230801	145900	18545867	1891	1891	1891	1891	2
350	20230801	145800	18542085	1895	1895	1895	1895	0
351	20230801	145700	18542085	1895	1895	1895	1895	0
352	20230801	145600	18542085	1895	1895	1895	1895	0
353	20230801	145500	18542085	1895	1895	1895	1895	0
354	20230801	145400	18542085	1895	1895	1895	1895	0
355	20230801	145300	18542085	1895	1892	1895	1892	132
356	20230801	145200	18291959	1892	1892	1892	1892	30
357	20230801	145100	18235199	1892	1892	1892	1892	0
358	20230801	145000	18235199	1892	1893	1893	1892	238
359	20230801	144900	17784694	1892	1892	1892	1892	0
360	20230801	144800	17784694	1892	1892	1892	1892	0
361	20230801	144700	17784694	1892	1892	1892	1892	0
362	20230801	144600	17784694	1892	1892	1892	1892	0
363	20230801	144500	17784694	1892	1892	1892	1892	0
364	20230801	144400	17784694	1892	1892	1892	1892	0
365	20230801	144300	17784694	1892	1892	1892	1892	0
366	20230801	144200	17784694	1892	1892	1892	1892	0
367	20230801	144100	17784694	1892	1892	1892	1892	0
368	20230801	144000	17784694	1892	1892	1892	1892	0
369	20230801	143900	17784694	1892	1892	1892	1892	0
370	20230801	143800	17784694	1892	1892	1892	1892	0
371	20230801	143700	17784694	1892	1892	1892	1892	0
372	20230801	143600	17784694	1892	1892	1892	1892	0
373	20230801	143500	17784694	1892	1892	1892	1892	0
374	20230801	143400	17784694	1892	1892	1892	1892	103
375	20230801	143300	17589818	1891	1891	1891	1891	113
376	20230801	143200	17376135	1890	1890	1890	1890	0
377	20230801	143100	17376135	1890	1890	1890	1890	0
378	20230801	143000	17376135	1890	1890	1890	1890	0
379	20230801	142900	17376135	1890	1889	1890	1889	77
380	20230801	142800	17230607	1890	1890	1890	1890	0
381	20230801	142700	17230607	1890	1890	1890	1890	0
382	20230801	142600	17230607	1890	1890	1890	1890	56
383	20230801	142500	17124767	1882	1882	1882	1882	11
384	20230801	142400	17104065	1882	1882	1882	1882	0
385	20230801	142300	17104065	1882	1882	1882	1882	0
386	20230801	142200	17104065	1882	1882	1882	1882	0
387	20230801	142100	17104065	1882	1882	1882	1882	0
388	20230801	142000	17104065	1882	1881	1882	1881	174
389	20230801	141900	16776766	1881	1881	1881	1881	0
390	20230801	141800	16776766	1881	1881	1881	1881	0
391	20230801	141700	16776766	1881	1881	1881	1881	0
392	20230801	141600	16776766	1881	1881	1881	1881	0
393	20230801	141500	16776766	1881	1881	1881	1881	0
394	20230801	141400	16776766	1881	1881	1881	1881	0
395	20230801	141300	16776766	1881	1881	1881	1881	0
396	20230801	141200	16776766	1881	1881	1881	1881	0
397	20230801	141100	16776766	1881	1881	1881	1881	5
398	20230801	141000	16767361	1881	1881	1881	1881	0
399	20230801	140900	16767361	1881	1881	1881	1881	0
400	20230801	140800	16767361	1881	1881	1881	1881	0
401	20230801	140700	16767361	1881	1881	1881	1881	0
402	20230801	140600	16767361	1881	1881	1881	1881	0
403	20230801	140500	16767361	1881	1881	1881	1881	0
404	20230801	140400	16767361	1881	1881	1881	1881	0
405	20230801	140300	16767361	1881	1881	1881	1881	0
406	20230801	140200	16767361	1881	1881	1881	1881	0
407	20230801	140100	16767361	1881	1881	1881	1881	0
408	20230801	140000	16767361	1881	1881	1881	1881	0
409	20230801	135900	16767361	1881	1881	1881	1881	0
410	20230801	135800	16767361	1881	1881	1881	1881	0
411	20230801	135700	16767361	1881	1881	1881	1881	0
412	20230801	135600	16767361	1881	1881	1881	1881	0
413	20230801	135500	16767361	1881	1881	1881	1881	0
414	20230801	135400	16767361	1881	1881	1881	1881	0
415	20230801	135300	16767361	1881	1881	1881	1881	0
416	20230801	135200	16767361	1881	1881	1881	1881	0
417	20230801	135100	16767361	1881	1881	1881	1881	0
418	20230801	135000	16767361	1881	1881	1881	1881	0
419	20230801	134900	16767361	1881	1881	1881	1881	0
420	20230801	134800	16767361	1881	1881	1881	1881	0
421	20230801	134700	16767361	1881	1881	1881	1881	0
422	20230801	134600	16767361	1881	1881	1881	1881	0
423	20230801	134500	16767361	1881	1881	1881	1881	0
424	20230801	134400	16767361	1881	1881	1881	1881	0
425	20230801	134300	16767361	1881	1881	1881	1881	0
426	20230801	134200	16767361	1881	1881	1881	1881	0
427	20230801	134100	16767361	1881	1881	1881	1881	10
428	20230801	134000	16748551	1880	1880	1880	1880	0
429	20230801	133900	16748551	1880	1880	1880	1880	0
430	20230801	133800	16748551	1880	1880	1880	1880	0
431	20230801	133700	16748551	1880	1880	1880	1880	0
432	20230801	133600	16748551	1880	1880	1880	1880	0
433	20230801	133500	16748551	1880	1880	1880	1880	73
434	20230801	133400	16611311	1880	1880	1880	1880	0
435	20230801	133300	16611311	1880	1880	1880	1880	0
436	20230801	133200	16611311	1880	1880	1880	1880	0
437	20230801	133100	16611311	1880	1880	1880	1880	0
438	20230801	133000	16611311	1880	1877	1880	1877	11
439	20230801	132900	16590658	1874	1874	1874	1874	0
440	20230801	132800	16590658	1874	1874	1874	1874	0
441	20230801	132700	16590658	1874	1874	1874	1874	0
442	20230801	132600	16590658	1874	1874	1874	1874	0
443	20230801	132500	16590658	1874	1874	1874	1874	0
444	20230801	132400	16590658	1874	1874	1874	1874	0
445	20230801	132300	16590658	1874	1874	1874	1874	0
446	20230801	132200	16590658	1874	1874	1874	1874	0
447	20230801	132100	16590658	1874	1874	1874	1874	0
448	20230801	132000	16590658	1874	1874	1874	1874	0
449	20230801	131900	16590658	1874	1874	1874	1874	0
450	20230801	131800	16590658	1874	1874	1874	1874	0
451	20230801	131700	16590658	1874	1874	1874	1874	0
452	20230801	131600	16590658	1874	1874	1874	1874	0
453	20230801	131500	16590658	1874	1874	1874	1874	0
454	20230801	131400	16590658	1874	1874	1874	1874	0
455	20230801	131300	16590658	1874	1874	1874	1874	0
456	20230801	131200	16590658	1874	1874	1874	1874	0
457	20230801	131100	16590658	1874	1874	1874	1874	0
458	20230801	131000	16590658	1874	1874	1874	1874	0
459	20230801	130900	16590658	1874	1874	1874	1874	0
460	20230801	130800	16590658	1874	1874	1874	1874	0
461	20230801	130700	16590658	1874	1875	1875	1874	20
462	20230801	130600	16553168	1880	1880	1880	1880	0
463	20230801	130500	16553168	1880	1880	1880	1880	0
464	20230801	130400	16553168	1880	1880	1880	1880	0
465	20230801	130300	16553168	1880	1880	1880	1880	0
466	20230801	130200	16553168	1880	1880	1880	1880	0
467	20230801	130100	16553168	1880	1880	1880	1880	0
468	20230801	130000	16553168	1880	1880	1880	1880	10
469	20230801	125900	16534368	1881	1881	1881	1881	0
470	20230801	125800	16534368	1881	1881	1881	1881	0
471	20230801	125700	16534368	1881	1881	1881	1881	149
472	20230801	125600	16254099	1881	1881	1881	1881	0
473	20230801	125500	16254099	1881	1881	1881	1881	0
474	20230801	125400	16254099	1881	1881	1881	1881	0
475	20230801	125300	16254099	1881	1881	1881	1881	0
476	20230801	125200	16254099	1881	1881	1881	1881	0
477	20230801	125100	16254099	1881	1881	1881	1881	0
478	20230801	125000	16254099	1881	1881	1881	1881	0
479	20230801	124900	16254099	1881	1881	1881	1881	0
480	20230801	124800	16254099	1881	1881	1881	1881	0
481	20230801	124700	16254099	1881	1881	1881	1881	0
482	20230801	124600	16254099	1881	1881	1881	1881	0
483	20230801	124500	16254099	1881	1881	1881	1881	0
484	20230801	124400	16254099	1881	1881	1881	1881	0
485	20230801	124300	16254099	1881	1881	1881	1881	0
486	20230801	124200	16254099	1881	1881	1881	1881	0
487	20230801	124100	16254099	1881	1881	1881	1881	0
488	20230801	124000	16254099	1881	1881	1881	1881	0
489	20230801	123900	16254099	1881	1881	1881	1881	0
490	20230801	123800	16254099	1881	1881	1881	1881	0
491	20230801	123700	16254099	1881	1881	1881	1881	0
492	20230801	123600	16254099	1881	1881	1881	1881	0
493	20230801	123500	16254099	1881	1881	1881	1881	0
494	20230801	123400	16254099	1881	1881	1881	1881	0
495	20230801	123300	16254099	1881	1881	1881	1881	0
496	20230801	123200	16254099	1881	1881	1881	1881	0
497	20230801	123100	16254099	1881	1881	1881	1881	0
498	20230801	123000	16254099	1881	1881	1881	1881	0
499	20230801	122900	16254099	1881	1881	1881	1881	0
500	20230801	122800	16254099	1881	1881	1881	1881	0
501	20230801	122700	16254099	1881	1881	1881	1881	0
502	20230801	122600	16254099	1881	1881	1881	1881	0
503	20230801	122500	16254099	1881	1881	1881	1881	0
504	20230801	122400	16254099	1881	1882	1882	1881	309
505	20230801	122300	15672859	1882	1882	1882	1882	113
506	20230801	122200	15460193	1882	1882	1882	1882	0
507	20230801	122100	15460193	1882	1882	1882	1882	103
508	20230801	122000	15266347	1893	1893	1893	1893	0
509	20230801	121900	15266347	1893	1893	1893	1893	0
510	20230801	121800	15266347	1893	1893	1893	1893	0
511	20230801	121700	15266347	1893	1893	1893	1893	0
512	20230801	121600	15266347	1893	1893	1893	1893	0
513	20230801	121500	15266347	1893	1893	1893	1893	0
514	20230801	121400	15266347	1893	1893	1893	1893	0
515	20230801	121300	15266347	1893	1892	1893	1892	100
516	20230801	121200	15077056	1893	1893	1893	1893	0
517	20230801	121100	15077056	1893	1893	1893	1893	0
518	20230801	121000	15077056	1893	1893	1893	1893	0
519	20230801	120900	15077056	1893	1893	1893	1893	0
520	20230801	120800	15077056	1893	1893	1893	1893	0
521	20230801	120700	15077056	1893	1893	1893	1893	0
522	20230801	120600	15077056	1893	1893	1893	1893	0
523	20230801	120500	15077056	1893	1893	1893	1893	0
524	20230801	120400	15077056	1893	1893	1893	1893	0
525	20230801	120300	15077056	1893	1893	1893	1893	0
526	20230801	120200	15077056	1893	1893	1893	1893	0
527	20230801	120100	15077056	1893	1893	1893	1893	0
528	20230801	120000	15077056	1893	1893	1893	1893	0
529	20230801	115900	15077056	1893	1893	1893	1893	0
530	20230801	115800	15077056	1893	1893	1893	1893	0
531	20230801	115700	15077056	1893	1893	1893	1893	0
532	20230801	115600	15077056	1893	1893	1893	1893	0
533	20230801	115500	15077056	1893	1893	1893	1893	0
534	20230801	115400	15077056	1893	1893	1893	1893	0
535	20230801	115300	15077056	1893	1893	1893	1893	0
536	20230801	115200	15077056	1893	1893	1893	1893	0
537	20230801	115100	15077056	1893	1893	1893	1893	0
538	20230801	115000	15077056	1893	1893	1893	1893	0
539	20230801	114900	15077056	1893	1893	1893	1893	0
540	20230801	114800	15077056	1893	1893	1893	1893	0
541	20230801	114700	15077056	1893	1893	1893	1893	0
542	20230801	114600	15077056	1893	1893	1893	1893	0
543	20230801	114500	15077056	1893	1893	1893	1893	0
544	20230801	114400	15077056	1893	1893	1893	1893	0
545	20230801	114300	15077056	1893	1893	1893	1893	0
546	20230801	114200	15077056	1893	1893	1893	1893	0
547	20230801	114100	15077056	1893	1893	1893	1893	0
548	20230801	114000	15077056	1893	1893	1893	1893	0
549	20230801	113900	15077056	1893	1893	1893	1893	0
550	20230801	113800	15077056	1893	1893	1893	1893	0
551	20230801	113700	15077056	1893	1893	1893	1893	0
552	20230801	113600	15077056	1893	1893	1893	1893	0
553	20230801	113500	15077056	1893	1893	1893	1893	0
554	20230801	113400	15077056	1893	1893	1893	1893	1
555	20230801	113300	15075163	1893	1893	1893	1893	0
556	20230801	113200	15075163	1893	1893	1893	1893	0
557	20230801	113100	15075163	1893	1893	1893	1893	0
558	20230801	113000	15075163	1893	1893	1893	1893	1
559	20230801	112900	15073270	1896	1896	1896	1896	0
560	20230801	112800	15073270	1896	1896	1896	1896	0
561	20230801	112700	15073270	1896	1896	1896	1896	0
562	20230801	112600	15073270	1896	1896	1896	1896	0
563	20230801	112500	15073270	1896	1896	1896	1896	0
564	20230801	112400	15073270	1896	1896	1896	1896	0
565	20230801	112300	15073270	1896	1896	1896	1896	0
566	20230801	112200	15073270	1896	1875	1896	1875	118
567	20230801	112100	14851999	1875	1876	1876	1875	19
568	20230801	112000	14816363	1875	1875	1875	1875	10
569	20230801	111900	14797613	1875	1875	1875	1875	239
570	20230801	111800	14349488	1900	1900	1900	1900	0
571	20230801	111700	14349488	1900	1900	1900	1900	0
572	20230801	111600	14349488	1900	1900	1900	1900	0
573	20230801	111500	14349488	1900	1888	1900	1888	293
574	20230801	111400	13793878	1890	1890	1890	1890	0
575	20230801	111300	13793878	1890	1886	1890	1886	1052
576	20230801	111200	11809481	1885	1885	1885	1885	1
577	20230801	111100	11807596	1886	1886	1886	1886	2
578	20230801	111000	11803824	1886	1885	1886	1885	19
579	20230801	110900	11768008	1868	1868	1868	1868	0
580	20230801	110800	11768008	1868	1868	1868	1868	88
581	20230801	110700	11603624	1868	1868	1868	1868	28
582	20230801	110600	11551320	1868	1868	1868	1868	527
583	20230801	110500	10566884	1868	1867	1868	1867	86
584	20230801	110400	10406319	1868	1868	1868	1868	6
585	20230801	110300	10395111	1868	1868	1868	1868	5
586	20230801	110200	10385771	1868	1868	1868	1868	6
587	20230801	110100	10374563	1868	1868	1868	1868	5
588	20230801	110000	10365223	1868	1868	1868	1868	6
589	20230801	105900	10354015	1868	1868	1868	1868	5
590	20230801	105800	10344675	1868	1868	1868	1868	6
591	20230801	105700	10333467	1868	1868	1868	1868	5
592	20230801	105600	10324127	1868	1868	1868	1868	6
593	20230801	105500	10312919	1868	1868	1868	1868	5
594	20230801	105400	10303579	1867	1868	1868	1867	88
595	20230801	105300	10139277	1868	1868	1868	1868	5
596	20230801	105200	10129937	1868	1868	1868	1868	6
597	20230801	105100	10118729	1868	1868	1868	1868	5
598	20230801	105000	10109389	1868	1868	1868	1868	6
599	20230801	104900	10098181	1862	1868	1868	1862	77
600	20230801	104800	9954769	1868	1868	1868	1868	6
601	20230801	104700	9943561	1868	1868	1868	1868	5
602	20230801	104600	9934221	1868	1863	1868	1863	109
603	20230801	104500	9731124	1868	1868	1868	1868	6
604	20230801	104400	9719916	1868	1868	1868	1868	5
605	20230801	104300	9710576	1868	1868	1868	1868	6
606	20230801	104200	9699368	1868	1868	1868	1868	5
607	20230801	104100	9690028	1868	1874	1874	1868	277
608	20230801	104000	9171213	1868	1868	1868	1868	0
609	20230801	103900	9171213	1868	1868	1868	1868	0
610	20230801	103800	9171213	1868	1868	1868	1868	0
611	20230801	103700	9171213	1868	1868	1868	1868	0
612	20230801	103600	9171213	1868	1868	1868	1868	0
613	20230801	103500	9171213	1868	1868	1868	1868	48
614	20230801	103400	9081549	1868	1868	1868	1868	5
615	20230801	103300	9072209	1868	1867	1868	1867	6
616	20230801	103200	9061002	1867	1867	1867	1867	34
617	20230801	103100	8997524	1868	1875	1875	1868	967
618	20230801	103000	7190704	1875	1875	1875	1875	0
619	20230801	102900	7190704	1875	1875	1875	1875	0
620	20230801	102800	7190704	1875	1875	1875	1875	0
621	20230801	102700	7190704	1875	1875	1875	1875	0
622	20230801	102600	7190704	1875	1875	1875	1875	0
623	20230801	102500	7190704	1875	1875	1875	1875	0
624	20230801	102400	7190704	1875	1875	1875	1875	0
625	20230801	102300	7190704	1875	1875	1875	1875	0
626	20230801	102200	7190704	1875	1875	1875	1875	0
627	20230801	102100	7190704	1875	1875	1875	1875	102
628	20230801	102000	6999454	1875	1875	1875	1875	103
629	20230801	101900	6806329	1885	1885	1885	1885	0
630	20230801	101800	6806329	1885	1885	1885	1885	6
631	20230801	101700	6795019	1885	1885	1885	1885	128
632	20230801	101600	6553739	1885	1882	1885	1882	66
633	20230801	101500	6429432	1883	1883	1883	1883	0
634	20230801	101400	6429432	1883	1883	1883	1883	0
635	20230801	101300	6429432	1883	1883	1883	1883	0
636	20230801	101200	6429432	1883	1883	1883	1883	0
637	20230801	101100	6429432	1883	1883	1883	1883	0
638	20230801	101000	6429432	1883	1883	1883	1883	0
639	20230801	100900	6429432	1883	1883	1883	1883	0
640	20230801	100800	6429432	1883	1883	1883	1883	0
641	20230801	100700	6429432	1883	1883	1883	1883	0
642	20230801	100600	6429432	1883	1883	1883	1883	0
643	20230801	100500	6429432	1883	1883	1883	1883	0
644	20230801	100400	6429432	1883	1883	1883	1883	0
645	20230801	100300	6429432	1883	1883	1883	1883	0
646	20230801	100200	6429432	1883	1883	1883	1883	3
647	20230801	100100	6423783	1883	1875	1883	1875	59
648	20230801	100000	6313038	1884	1884	1884	1884	100
649	20230801	095900	6124638	1884	1884	1884	1884	0
650	20230801	095800	6124638	1884	1884	1884	1884	0
651	20230801	095700	6124638	1884	1884	1884	1884	0
652	20230801	095600	6124638	1884	1884	1884	1884	0
653	20230801	095500	6124638	1884	1884	1884	1884	1
654	20230801	095400	6122754	1884	1884	1884	1884	0
655	20230801	095300	6122754	1884	1884	1884	1884	0
656	20230801	095200	6122754	1884	1884	1884	1884	0
657	20230801	095100	6122754	1884	1884	1884	1884	0
658	20230801	095000	6122754	1884	1884	1884	1884	0
659	20230801	094900	6122754	1884	1884	1884	1884	1
660	20230801	094800	6120870	1885	1876	1885	1876	240
661	20230801	094700	5669165	1877	1877	1877	1877	0
662	20230801	094600	5669165	1877	1877	1877	1877	0
663	20230801	094500	5669165	1877	1877	1877	1877	20
664	20230801	094400	5631625	1877	1877	1877	1877	0
665	20230801	094300	5631625	1877	1877	1877	1877	0
666	20230801	094200	5631625	1877	1877	1877	1877	5
667	20230801	094100	5622240	1877	1877	1877	1877	0
668	20230801	094000	5622240	1877	1877	1877	1877	1
669	20230801	093900	5620363	1869	1869	1869	1869	0
670	20230801	093800	5620363	1869	1878	1878	1869	32
671	20230801	093700	5560546	1879	1879	1879	1879	2
672	20230801	093600	5556788	1870	1865	1870	1865	178
673	20230801	093500	5224559	1865	1865	1865	1865	5
674	20230801	093400	5215234	1867	1869	1869	1867	207
675	20230801	093300	4828556	1869	1869	1869	1869	0
676	20230801	093200	4828556	1869	1869	1869	1869	4
677	20230801	093100	4821080	1869	1869	1869	1869	0
678	20230801	093000	4821080	1869	1869	1869	1869	0
679	20230801	092900	4821080	1869	1869	1869	1869	1
680	20230801	092800	4819211	1868	1868	1868	1868	0
681	20230801	092700	4819211	1868	1868	1868	1868	6
682	20230801	092600	4808003	1868	1868	1868	1868	5
683	20230801	092500	4798663	1859	1859	1859	1859	116
684	20230801	092400	4583019	1859	1859	1859	1859	6
685	20230801	092300	4571865	1859	1859	1859	1859	5
686	20230801	092200	4562570	1859	1863	1865	1859	472
687	20230801	092100	3684906	1862	1862	1862	1862	10
688	20230801	092000	3666286	1862	1861	1862	1861	24
689	20230801	091900	3621617	1859	1861	1861	1859	23
690	20230801	091800	3578848	1858	1862	1862	1858	252
691	20230801	091700	3110611	1858	1858	1862	1858	7
692	20230801	091600	3097585	1862	1862	1862	1862	5
693	20230801	091500	3088275	1862	1862	1862	1862	6
694	20230801	091400	3077103	1863	1863	1863	1863	5
695	20230801	091300	3067788	1867	1867	1867	1867	6
696	20230801	091200	3056586	1867	1868	1868	1867	1113
697	20230801	091100	977507	1870	1870	1870	1870	1
698	20230801	091000	975637	1870	1870	1870	1870	0
699	20230801	090900	975637	1870	1871	1871	1870	3
700	20230801	090800	970026	1884	1884	1884	1884	0
701	20230801	090700	970026	1884	1884	1884	1884	0
702	20230801	090600	970026	1884	1884	1884	1884	0
703	20230801	090500	970026	1884	1884	1884	1884	0
704	20230801	090400	970026	1884	1884	1884	1884	0
705	20230801	090300	970026	1884	1884	1884	1884	0
706	20230801	090200	970026	1884	1884	1884	1884	0
707	20230801	090100	970026	1884	1884	1884	1884	1
708	20230801	090000	968142	1869	1869	1869	1869	518