KissMeData/335870/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	203900	25772978	1924	1924	1924	1924	12
3	20230823	203800	25772978	1924	1924	1924	1924	0
4	20230823	203700	25772978	1924	1924	1924	1924	0
5	20230823	203600	25772978	1924	1924	1924	1924	0
6	20230823	203500	25772978	1924	1924	1924	1924	0
7	20230823	203400	25772978	1924	1924	1924	1924	0
8	20230823	203300	25772978	1924	1924	1924	1924	0
9	20230823	203200	25772978	1924	1924	1924	1924	0
10	20230823	203100	25772978	1924	1924	1924	1924	0
11	20230823	203000	25772978	1924	1924	1924	1924	0
12	20230823	202900	25772978	1924	1924	1924	1924	0
13	20230823	202800	25772978	1924	1924	1924	1924	0
14	20230823	202700	25772978	1924	1924	1924	1924	0
15	20230823	202600	25772978	1924	1924	1924	1924	0
16	20230823	202500	25772978	1924	1924	1924	1924	0
17	20230823	202400	25772978	1924	1924	1924	1924	0
18	20230823	202300	25772978	1924	1924	1924	1924	0
19	20230823	202200	25772978	1924	1924	1924	1924	0
20	20230823	202100	25772978	1924	1924	1924	1924	0
21	20230823	202000	25772978	1924	1924	1924	1924	0
22	20230823	201900	25772978	1924	1924	1924	1924	0
23	20230823	201800	25772978	1924	1924	1924	1924	0
24	20230823	201700	25772978	1924	1924	1924	1924	0
25	20230823	201600	25772978	1924	1924	1924	1924	0
26	20230823	201500	25772978	1924	1924	1924	1924	0
27	20230823	201400	25772978	1924	1924	1924	1924	0
28	20230823	201300	25772978	1924	1924	1924	1924	0
29	20230823	201200	25772978	1924	1924	1924	1924	0
30	20230823	201100	25772978	1924	1924	1924	1924	0
31	20230823	201000	25772978	1924	1924	1924	1924	0
32	20230823	200900	25772978	1924	1924	1924	1924	12
33	20230823	200800	25772978	1924	1924	1924	1924	0
34	20230823	200700	25772978	1924	1924	1924	1924	0
35	20230823	200600	25772978	1924	1924	1924	1924	0
36	20230823	200500	25772978	1924	1924	1924	1924	0
37	20230823	200400	25772978	1924	1924	1924	1924	0
38	20230823	200300	25772978	1924	1924	1924	1924	0
39	20230823	200200	25772978	1924	1924	1924	1924	0
40	20230823	200100	25772978	1924	1924	1924	1924	0
41	20230823	200000	25772978	1924	1924	1924	1924	0
42	20230823	195900	25772978	1924	1924	1924	1924	0
43	20230823	195800	25772978	1924	1924	1924	1924	0
44	20230823	195700	25772978	1924	1924	1924	1924	0
45	20230823	195600	25772978	1924	1924	1924	1924	0
46	20230823	195500	25772978	1924	1924	1924	1924	0
47	20230823	195400	25772978	1924	1924	1924	1924	0
48	20230823	195300	25772978	1924	1924	1924	1924	0
49	20230823	195200	25772978	1924	1924	1924	1924	0
50	20230823	195100	25772978	1924	1924	1924	1924	0
51	20230823	195000	25772978	1924	1924	1924	1924	0
52	20230823	194900	25772978	1924	1924	1924	1924	0
53	20230823	194800	25772978	1924	1924	1924	1924	0
54	20230823	194700	25772978	1924	1924	1924	1924	0
55	20230823	194600	25772978	1924	1924	1924	1924	0
56	20230823	194500	25772978	1924	1924	1924	1924	0
57	20230823	194400	25772978	1924	1924	1924	1924	0
58	20230823	194300	25772978	1924	1924	1924	1924	0
59	20230823	194200	25772978	1924	1924	1924	1924	0
60	20230823	194100	25772978	1924	1924	1924	1924	0
61	20230823	194000	25772978	1924	1924	1924	1924	0
62	20230823	193900	25772978	1924	1924	1924	1924	12
63	20230823	193800	25772978	1924	1924	1924	1924	0
64	20230823	193700	25772978	1924	1924	1924	1924	0
65	20230823	193600	25772978	1924	1924	1924	1924	0
66	20230823	193500	25772978	1924	1924	1924	1924	0
67	20230823	193400	25772978	1924	1924	1924	1924	0
68	20230823	193300	25772978	1924	1924	1924	1924	0
69	20230823	193200	25772978	1924	1924	1924	1924	0
70	20230823	193100	25772978	1924	1924	1924	1924	0
71	20230823	193000	25772978	1924	1924	1924	1924	0
72	20230823	192900	25772978	1924	1924	1924	1924	0
73	20230823	192800	25772978	1924	1924	1924	1924	0
74	20230823	192700	25772978	1924	1924	1924	1924	0
75	20230823	192600	25772978	1924	1924	1924	1924	0
76	20230823	192500	25772978	1924	1924	1924	1924	0
77	20230823	192400	25772978	1924	1924	1924	1924	0
78	20230823	192300	25772978	1924	1924	1924	1924	0
79	20230823	192200	25772978	1924	1924	1924	1924	0
80	20230823	192100	25772978	1924	1924	1924	1924	0
81	20230823	192000	25772978	1924	1924	1924	1924	0
82	20230823	191900	25772978	1924	1924	1924	1924	0
83	20230823	191800	25772978	1924	1924	1924	1924	0
84	20230823	191700	25772978	1924	1924	1924	1924	0
85	20230823	191600	25772978	1924	1924	1924	1924	0
86	20230823	191500	25772978	1924	1924	1924	1924	0
87	20230823	191400	25772978	1924	1924	1924	1924	0
88	20230823	191300	25772978	1924	1924	1924	1924	0
89	20230823	191200	25772978	1924	1924	1924	1924	0
90	20230823	191100	25772978	1924	1924	1924	1924	0
91	20230823	191000	25772978	1924	1924	1924	1924	0
92	20230823	190900	25772978	1924	1924	1924	1924	12
93	20230823	190800	25772978	1924	1924	1924	1924	0
94	20230823	190700	25772978	1924	1924	1924	1924	0
95	20230823	190600	25772978	1924	1924	1924	1924	0
96	20230823	190500	25772978	1924	1924	1924	1924	0
97	20230823	190400	25772978	1924	1924	1924	1924	0
98	20230823	190300	25772978	1924	1924	1924	1924	0
99	20230823	190200	25772978	1924	1924	1924	1924	0
100	20230823	190100	25772978	1924	1924	1924	1924	0
101	20230823	190000	25772978	1924	1924	1924	1924	0
102	20230823	185900	25772978	1924	1924	1924	1924	0
103	20230823	185800	25772978	1924	1924	1924	1924	0
104	20230823	185700	25772978	1924	1924	1924	1924	0
105	20230823	185600	25772978	1924	1924	1924	1924	0
106	20230823	185500	25772978	1924	1924	1924	1924	0
107	20230823	185400	25772978	1924	1924	1924	1924	0
108	20230823	185300	25772978	1924	1924	1924	1924	0
109	20230823	185200	25772978	1924	1924	1924	1924	0
110	20230823	185100	25772978	1924	1924	1924	1924	0
111	20230823	185000	25772978	1924	1924	1924	1924	0
112	20230823	184900	25772978	1924	1924	1924	1924	0
113	20230823	184800	25772978	1924	1924	1924	1924	0
114	20230823	184700	25772978	1924	1924	1924	1924	0
115	20230823	184600	25772978	1924	1924	1924	1924	0
116	20230823	184500	25772978	1924	1924	1924	1924	0
117	20230823	184400	25772978	1924	1924	1924	1924	0
118	20230823	184300	25772978	1924	1924	1924	1924	0
119	20230823	184200	25772978	1924	1924	1924	1924	0
120	20230823	184100	25772978	1924	1924	1924	1924	0
121	20230823	184000	25772978	1924	1924	1924	1924	0
122	20230823	183900	25772978	1924	1924	1924	1924	12
123	20230823	183800	25772978	1924	1924	1924	1924	0
124	20230823	183700	25772978	1924	1924	1924	1924	0
125	20230823	183600	25772978	1924	1924	1924	1924	0
126	20230823	183500	25772978	1924	1924	1924	1924	0
127	20230823	183400	25772978	1924	1924	1924	1924	0
128	20230823	183300	25772978	1924	1924	1924	1924	0
129	20230823	183200	25772978	1924	1924	1924	1924	0
130	20230823	183100	25772978	1924	1924	1924	1924	0
131	20230823	183000	25772978	1924	1924	1924	1924	0
132	20230823	182900	25772978	1924	1924	1924	1924	0
133	20230823	182800	25772978	1924	1924	1924	1924	0
134	20230823	182700	25772978	1924	1924	1924	1924	0
135	20230823	182600	25772978	1924	1924	1924	1924	0
136	20230823	182500	25772978	1924	1924	1924	1924	0
137	20230823	182400	25772978	1924	1924	1924	1924	0
138	20230823	182300	25772978	1924	1924	1924	1924	0
139	20230823	182200	25772978	1924	1924	1924	1924	0
140	20230823	182100	25772978	1924	1924	1924	1924	0
141	20230823	182000	25772978	1924	1924	1924	1924	0
142	20230823	181900	25772978	1924	1924	1924	1924	0
143	20230823	181800	25772978	1924	1924	1924	1924	0
144	20230823	181700	25772978	1924	1924	1924	1924	0
145	20230823	181600	25772978	1924	1924	1924	1924	0
146	20230823	181500	25772978	1924	1924	1924	1924	0
147	20230823	181400	25772978	1924	1924	1924	1924	0
148	20230823	181300	25772978	1924	1924	1924	1924	0
149	20230823	181200	25772978	1924	1924	1924	1924	0
150	20230823	181100	25772978	1924	1924	1924	1924	0
151	20230823	181000	25772978	1924	1924	1924	1924	0
152	20230823	180900	25772978	1924	1924	1924	1924	12
153	20230823	180800	25772978	1924	1924	1924	1924	0
154	20230823	180700	25772978	1924	1924	1924	1924	0
155	20230823	180600	25772978	1924	1924	1924	1924	0
156	20230823	180500	25772978	1924	1924	1924	1924	0
157	20230823	180400	25772978	1924	1924	1924	1924	0
158	20230823	180300	25772978	1924	1924	1924	1924	0
159	20230823	180200	25772978	1924	1924	1924	1924	0
160	20230823	180100	25772978	1924	1924	1924	1924	0
161	20230823	180000	25772978	1924	1924	1924	1924	0
162	20230823	175900	25772978	1924	1924	1924	1924	0
163	20230823	175800	25772978	1924	1924	1924	1924	0
164	20230823	175700	25772978	1924	1924	1924	1924	0
165	20230823	175600	25772978	1924	1924	1924	1924	0
166	20230823	175500	25772978	1924	1924	1924	1924	0
167	20230823	175400	25772978	1924	1924	1924	1924	0
168	20230823	175300	25772978	1924	1924	1924	1924	0
169	20230823	175200	25772978	1924	1924	1924	1924	0
170	20230823	175100	25772978	1924	1924	1924	1924	0
171	20230823	175000	25772978	1924	1924	1924	1924	0
172	20230823	174900	25772978	1924	1924	1924	1924	0
173	20230823	174800	25772978	1924	1924	1924	1924	0
174	20230823	174700	25772978	1924	1924	1924	1924	0
175	20230823	174600	25772978	1924	1924	1924	1924	0
176	20230823	174500	25772978	1924	1924	1924	1924	0
177	20230823	174400	25772978	1924	1924	1924	1924	0
178	20230823	174300	25772978	1924	1924	1924	1924	0
179	20230823	174200	25772978	1924	1924	1924	1924	0
180	20230823	174100	25772978	1924	1924	1924	1924	0
181	20230823	174000	25772978	1924	1924	1924	1924	0
182	20230823	173900	25772978	1924	1924	1924	1924	12
183	20230823	173800	25772978	1924	1924	1924	1924	0
184	20230823	173700	25772978	1924	1924	1924	1924	0
185	20230823	173600	25772978	1924	1924	1924	1924	0
186	20230823	173500	25772978	1924	1924	1924	1924	0
187	20230823	173400	25772978	1924	1924	1924	1924	0
188	20230823	173300	25772978	1924	1924	1924	1924	0
189	20230823	173200	25772978	1924	1924	1924	1924	0
190	20230823	173100	25772978	1924	1924	1924	1924	0
191	20230823	173000	25772978	1924	1924	1924	1924	0
192	20230823	172900	25772978	1924	1924	1924	1924	0
193	20230823	172800	25772978	1924	1924	1924	1924	0
194	20230823	172700	25772978	1924	1924	1924	1924	0
195	20230823	172600	25772978	1924	1924	1924	1924	0
196	20230823	172500	25772978	1924	1924	1924	1924	0
197	20230823	172400	25772978	1924	1924	1924	1924	0
198	20230823	172300	25772978	1924	1924	1924	1924	0
199	20230823	172200	25772978	1924	1924	1924	1924	0
200	20230823	172100	25772978	1924	1924	1924	1924	0
201	20230823	172000	25772978	1924	1924	1924	1924	0
202	20230823	171900	25772978	1924	1924	1924	1924	0
203	20230823	171800	25772978	1924	1924	1924	1924	0
204	20230823	171700	25772978	1924	1924	1924	1924	0
205	20230823	171600	25772978	1924	1924	1924	1924	0
206	20230823	171500	25772978	1924	1924	1924	1924	0
207	20230823	171400	25772978	1924	1924	1924	1924	0
208	20230823	171300	25772978	1924	1924	1924	1924	0
209	20230823	171200	25772978	1924	1924	1924	1924	0
210	20230823	171100	25772978	1924	1924	1924	1924	0
211	20230823	171000	25772978	1924	1924	1924	1924	0
212	20230823	170900	25772978	1924	1924	1924	1924	12
213	20230823	170800	25772978	1924	1924	1924	1924	0
214	20230823	170700	25772978	1924	1924	1924	1924	0
215	20230823	170600	25772978	1924	1924	1924	1924	0
216	20230823	170500	25772978	1924	1924	1924	1924	0
217	20230823	170400	25772978	1924	1924	1924	1924	0
218	20230823	170300	25772978	1924	1924	1924	1924	0
219	20230823	170200	25772978	1924	1924	1924	1924	0
220	20230823	170100	25772978	1924	1924	1924	1924	0
221	20230823	170000	25772978	1924	1924	1924	1924	0
222	20230823	165900	25772978	1924	1924	1924	1924	0
223	20230823	165800	25772978	1924	1924	1924	1924	0
224	20230823	165700	25772978	1924	1924	1924	1924	0
225	20230823	165600	25772978	1924	1924	1924	1924	0
226	20230823	165500	25772978	1924	1924	1924	1924	0
227	20230823	165400	25772978	1924	1924	1924	1924	0
228	20230823	165300	25772978	1924	1924	1924	1924	0
229	20230823	165200	25772978	1924	1924	1924	1924	0
230	20230823	165100	25772978	1924	1924	1924	1924	0
231	20230823	165000	25772978	1924	1924	1924	1924	0
232	20230823	164900	25772978	1924	1924	1924	1924	0
233	20230823	164800	25772978	1924	1924	1924	1924	0
234	20230823	164700	25772978	1924	1924	1924	1924	0
235	20230823	164600	25772978	1924	1924	1924	1924	0
236	20230823	164500	25772978	1924	1924	1924	1924	0
237	20230823	164400	25772978	1924	1924	1924	1924	0
238	20230823	164300	25772978	1924	1924	1924	1924	0
239	20230823	164200	25772978	1924	1924	1924	1924	0
240	20230823	164100	25772978	1924	1924	1924	1924	0
241	20230823	164000	25772978	1924	1924	1924	1924	0
242	20230823	163900	25772978	1924	1924	1924	1924	12
243	20230823	163800	25772978	1924	1924	1924	1924	0
244	20230823	163700	25772978	1924	1924	1924	1924	0
245	20230823	163600	25772978	1924	1924	1924	1924	0
246	20230823	163500	25772978	1924	1924	1924	1924	0
247	20230823	163400	25772978	1924	1924	1924	1924	0
248	20230823	163300	25772978	1924	1924	1924	1924	0
249	20230823	163200	25772978	1924	1924	1924	1924	0
250	20230823	163100	25772978	1924	1924	1924	1924	0
251	20230823	163000	25772978	1924	1924	1924	1924	0
252	20230823	162900	25772978	1924	1924	1924	1924	0
253	20230823	162800	25772978	1924	1924	1924	1924	0
254	20230823	162700	25772978	1924	1924	1924	1924	0
255	20230823	162600	25772978	1924	1924	1924	1924	0
256	20230823	162500	25772978	1924	1924	1924	1924	0
257	20230823	162400	25772978	1924	1924	1924	1924	0
258	20230823	162300	25772978	1924	1924	1924	1924	0
259	20230823	162200	25772978	1924	1924	1924	1924	0
260	20230823	162100	25772978	1924	1924	1924	1924	0
261	20230823	162000	25772978	1924	1924	1924	1924	0
262	20230823	161900	25772978	1924	1924	1924	1924	0
263	20230823	161800	25772978	1924	1924	1924	1924	0
264	20230823	161700	25772978	1924	1924	1924	1924	0
265	20230823	161600	25772978	1924	1924	1924	1924	0
266	20230823	161500	25772978	1924	1924	1924	1924	0
267	20230823	161400	25772978	1924	1924	1924	1924	0
268	20230823	161300	25772978	1924	1924	1924	1924	0
269	20230823	161200	25772978	1924	1924	1924	1924	0
270	20230823	161100	25772978	1924	1924	1924	1924	0
271	20230823	161000	25772978	1924	1924	1924	1924	0
272	20230823	160900	25772978	1924	1924	1924	1924	12
273	20230823	160800	25772978	1924	1924	1924	1924	0
274	20230823	160700	25772978	1924	1924	1924	1924	0
275	20230823	160600	25772978	1924	1924	1924	1924	0
276	20230823	160500	25772978	1924	1924	1924	1924	0
277	20230823	160400	25772978	1924	1924	1924	1924	0
278	20230823	160300	25772978	1924	1924	1924	1924	0
279	20230823	160200	25772978	1924	1924	1924	1924	0
280	20230823	160100	25772978	1924	1924	1924	1924	0
281	20230823	160000	25772978	1924	1924	1924	1924	0
282	20230823	155900	25772978	1924	1924	1924	1924	0
283	20230823	155800	25772978	1924	1924	1924	1924	0
284	20230823	155700	25772978	1924	1924	1924	1924	0
285	20230823	155600	25772978	1924	1924	1924	1924	0
286	20230823	155500	25772978	1924	1924	1924	1924	0
287	20230823	155400	25772978	1924	1924	1924	1924	0
288	20230823	155300	25772978	1924	1924	1924	1924	0
289	20230823	155200	25772978	1924	1924	1924	1924	0
290	20230823	155100	25772978	1924	1924	1924	1924	0
291	20230823	155000	25772978	1924	1924	1924	1924	0
292	20230823	154900	25772978	1924	1924	1924	1924	0
293	20230823	154800	25772978	1924	1924	1924	1924	0
294	20230823	154700	25772978	1924	1924	1924	1924	0
295	20230823	154600	25772978	1924	1924	1924	1924	0
296	20230823	154500	25772978	1924	1924	1924	1924	0
297	20230823	154400	25772978	1924	1924	1924	1924	0
298	20230823	154300	25772978	1924	1924	1924	1924	0
299	20230823	154200	25772978	1924	1924	1924	1924	0
300	20230823	154100	25772978	1924	1924	1924	1924	0
301	20230823	154000	25772978	1924	1924	1924	1924	0
302	20230823	153900	25772978	1924	1924	1924	1924	12
303	20230823	153800	25772978	1924	1924	1924	1924	0
304	20230823	153700	25772978	1924	1924	1924	1924	0
305	20230823	153600	25772978	1924	1924	1924	1924	0
306	20230823	153500	25772978	1924	1924	1924	1924	0
307	20230823	153400	25772978	1924	1924	1924	1924	0
308	20230823	153300	25772978	1924	1924	1924	1924	0
309	20230823	153200	25772978	1924	1924	1924	1924	0
310	20230823	153100	25772978	1924	1924	1924	1924	0
311	20230823	153000	25772978	1924	1924	1924	1924	12
312	20230823	152900	25749890	1917	1917	1917	1917	0
313	20230823	152800	25749890	1917	1917	1917	1917	0
314	20230823	152700	25749890	1917	1917	1917	1917	0
315	20230823	152600	25749890	1917	1917	1917	1917	0
316	20230823	152500	25749890	1917	1917	1917	1917	0
317	20230823	152400	25749890	1917	1917	1917	1917	0
318	20230823	152300	25749890	1917	1917	1917	1917	0
319	20230823	152200	25749890	1917	1917	1917	1917	0
320	20230823	152100	25749890	1917	1917	1917	1917	0
321	20230823	152000	25749890	1917	1917	1917	1917	0
322	20230823	151900	25749890	1917	1917	1917	1917	0
323	20230823	151800	25749890	1917	1917	1917	1917	0
324	20230823	151700	25749890	1917	1917	1917	1917	0
325	20230823	151600	25749890	1917	1917	1917	1917	0
326	20230823	151500	25749890	1917	1917	1917	1917	0
327	20230823	151400	25749890	1917	1917	1917	1917	0
328	20230823	151300	25749890	1917	1917	1917	1917	0
329	20230823	151200	25749890	1917	1917	1917	1917	0
330	20230823	151100	25749890	1917	1917	1917	1917	0
331	20230823	151000	25749890	1917	1917	1917	1917	128
332	20230823	150900	25504514	1916	1916	1916	1916	0
333	20230823	150800	25504514	1916	1916	1916	1916	0
334	20230823	150700	25504514	1916	1916	1916	1916	0
335	20230823	150600	25504514	1916	1920	1920	1916	571
336	20230823	150500	24409651	1924	1924	1924	1924	0
337	20230823	150400	24409651	1924	1924	1924	1924	0
338	20230823	150300	24409651	1924	1924	1924	1924	0
339	20230823	150200	24409651	1924	1924	1924	1924	0
340	20230823	150100	24409651	1924	1924	1924	1924	0
341	20230823	150000	24409651	1924	1924	1924	1924	0
342	20230823	145900	24409651	1924	1924	1924	1924	0
343	20230823	145800	24409651	1924	1924	1924	1924	0
344	20230823	145700	24409651	1924	1924	1924	1924	0
345	20230823	145600	24409651	1924	1924	1924	1924	0
346	20230823	145500	24409651	1924	1924	1924	1924	0
347	20230823	145400	24409651	1924	1924	1924	1924	0
348	20230823	145300	24409651	1924	1924	1924	1924	0
349	20230823	145200	24409651	1924	1924	1924	1924	0
350	20230823	145100	24409651	1924	1924	1924	1924	0
351	20230823	145000	24409651	1924	1924	1924	1924	0
352	20230823	144900	24409651	1924	1924	1924	1924	0
353	20230823	144800	24409651	1924	1924	1924	1924	0
354	20230823	144700	24409651	1924	1924	1924	1924	0
355	20230823	144600	24409651	1924	1924	1924	1924	0
356	20230823	144500	24409651	1924	1924	1924	1924	0
357	20230823	144400	24409651	1924	1924	1924	1924	0
358	20230823	144300	24409651	1924	1924	1924	1924	0
359	20230823	144200	24409651	1924	1924	1924	1924	0
360	20230823	144100	24409651	1924	1924	1924	1924	0
361	20230823	144000	24409651	1924	1924	1924	1924	0
362	20230823	143900	24409651	1924	1924	1924	1924	0
363	20230823	143800	24409651	1924	1924	1924	1924	0
364	20230823	143700	24409651	1924	1924	1924	1924	0
365	20230823	143600	24409651	1924	1924	1924	1924	0
366	20230823	143500	24409651	1924	1924	1924	1924	0
367	20230823	143400	24409651	1924	1924	1924	1924	0
368	20230823	143300	24409651	1924	1924	1924	1924	0
369	20230823	143200	24409651	1924	1924	1924	1924	0
370	20230823	143100	24409651	1924	1924	1924	1924	0
371	20230823	143000	24409651	1924	1924	1924	1924	0
372	20230823	142900	24409651	1924	1924	1924	1924	0
373	20230823	142800	24409651	1924	1924	1924	1924	0
374	20230823	142700	24409651	1924	1924	1924	1924	0
375	20230823	142600	24409651	1924	1924	1924	1924	0
376	20230823	142500	24409651	1924	1924	1924	1924	0
377	20230823	142400	24409651	1924	1924	1924	1924	0
378	20230823	142300	24409651	1924	1924	1924	1924	0
379	20230823	142200	24409651	1924	1924	1924	1924	0
380	20230823	142100	24409651	1924	1924	1924	1924	0
381	20230823	142000	24409651	1924	1924	1924	1924	0
382	20230823	141900	24409651	1924	1924	1924	1924	0
383	20230823	141800	24409651	1924	1924	1924	1924	0
384	20230823	141700	24409651	1924	1924	1924	1924	0
385	20230823	141600	24409651	1924	1924	1924	1924	0
386	20230823	141500	24409651	1924	1924	1924	1924	0
387	20230823	141400	24409651	1924	1923	1924	1923	2200
388	20230823	141300	20177185	1924	1924	1924	1924	0
389	20230823	141200	20177185	1924	1924	1924	1924	0
390	20230823	141100	20177185	1924	1924	1924	1924	0
391	20230823	141000	20177185	1924	1924	1924	1924	0
392	20230823	140900	20177185	1924	1924	1924	1924	0
393	20230823	140800	20177185	1924	1924	1924	1924	0
394	20230823	140700	20177185	1924	1924	1924	1924	0
395	20230823	140600	20177185	1924	1924	1924	1924	0
396	20230823	140500	20177185	1924	1924	1924	1924	0
397	20230823	140400	20177185	1924	1924	1924	1924	0
398	20230823	140300	20177185	1924	1924	1924	1924	0
399	20230823	140200	20177185	1924	1924	1924	1924	0
400	20230823	140100	20177185	1924	1924	1924	1924	0
401	20230823	140000	20177185	1924	1924	1924	1924	0
402	20230823	135900	20177185	1924	1924	1924	1924	0
403	20230823	135800	20177185	1924	1924	1924	1924	0
404	20230823	135700	20177185	1924	1924	1924	1924	0
405	20230823	135600	20177185	1924	1924	1924	1924	0
406	20230823	135500	20177185	1924	1924	1924	1924	0
407	20230823	135400	20177185	1924	1924	1924	1924	0
408	20230823	135300	20177185	1924	1924	1924	1924	0
409	20230823	135200	20177185	1924	1924	1924	1924	0
410	20230823	135100	20177185	1924	1924	1924	1924	0
411	20230823	135000	20177185	1924	1924	1924	1924	0
412	20230823	134900	20177185	1924	1924	1924	1924	0
413	20230823	134800	20177185	1924	1924	1924	1924	0
414	20230823	134700	20177185	1924	1924	1924	1924	0
415	20230823	134600	20177185	1924	1924	1924	1924	0
416	20230823	134500	20177185	1924	1924	1924	1924	0
417	20230823	134400	20177185	1924	1924	1924	1924	0
418	20230823	134300	20177185	1924	1924	1924	1924	0
419	20230823	134200	20177185	1924	1924	1924	1924	0
420	20230823	134100	20177185	1924	1924	1924	1924	0
421	20230823	134000	20177185	1924	1924	1924	1924	0
422	20230823	133900	20177185	1924	1924	1924	1924	0
423	20230823	133800	20177185	1924	1924	1924	1924	0
424	20230823	133700	20177185	1924	1924	1924	1924	0
425	20230823	133600	20177185	1924	1924	1924	1924	0
426	20230823	133500	20177185	1924	1924	1924	1924	0
427	20230823	133400	20177185	1924	1924	1924	1924	0
428	20230823	133300	20177185	1924	1924	1924	1924	0
429	20230823	133200	20177185	1924	1924	1924	1924	0
430	20230823	133100	20177185	1924	1924	1924	1924	0
431	20230823	133000	20177185	1924	1924	1924	1924	0
432	20230823	132900	20177185	1924	1924	1924	1924	0
433	20230823	132800	20177185	1924	1924	1924	1924	0
434	20230823	132700	20177185	1924	1924	1924	1924	0
435	20230823	132600	20177185	1924	1924	1924	1924	0
436	20230823	132500	20177185	1924	1924	1924	1924	0
437	20230823	132400	20177185	1924	1924	1924	1924	0
438	20230823	132300	20177185	1924	1924	1924	1924	0
439	20230823	132200	20177185	1924	1924	1924	1924	0
440	20230823	132100	20177185	1924	1924	1924	1924	0
441	20230823	132000	20177185	1924	1924	1924	1924	0
442	20230823	131900	20177185	1924	1924	1924	1924	0
443	20230823	131800	20177185	1924	1924	1924	1924	0
444	20230823	131700	20177185	1924	1924	1924	1924	0
445	20230823	131600	20177185	1924	1924	1924	1924	0
446	20230823	131500	20177185	1924	1924	1924	1924	0
447	20230823	131400	20177185	1924	1924	1924	1924	0
448	20230823	131300	20177185	1924	1924	1924	1924	0
449	20230823	131200	20177185	1924	1924	1924	1924	0
450	20230823	131100	20177185	1924	1924	1924	1924	0
451	20230823	131000	20177185	1924	1924	1924	1924	0
452	20230823	130900	20177185	1924	1924	1924	1924	0
453	20230823	130800	20177185	1924	1924	1924	1924	0
454	20230823	130700	20177185	1924	1924	1924	1924	0
455	20230823	130600	20177185	1924	1924	1924	1924	0
456	20230823	130500	20177185	1924	1924	1924	1924	0
457	20230823	130400	20177185	1924	1924	1924	1924	0
458	20230823	130300	20177185	1924	1924	1924	1924	0
459	20230823	130200	20177185	1924	1924	1924	1924	0
460	20230823	130100	20177185	1924	1924	1924	1924	0
461	20230823	130000	20177185	1924	1924	1924	1924	0
462	20230823	125900	20177185	1924	1924	1924	1924	0
463	20230823	125800	20177185	1924	1924	1924	1924	0
464	20230823	125700	20177185	1924	1924	1924	1924	0
465	20230823	125600	20177185	1924	1924	1924	1924	0
466	20230823	125500	20177185	1924	1924	1924	1924	0
467	20230823	125400	20177185	1924	1924	1924	1924	0
468	20230823	125300	20177185	1924	1924	1924	1924	0
469	20230823	125200	20177185	1924	1924	1924	1924	0
470	20230823	125100	20177185	1924	1924	1924	1924	0
471	20230823	125000	20177185	1924	1924	1924	1924	0
472	20230823	124900	20177185	1924	1924	1924	1924	0
473	20230823	124800	20177185	1924	1924	1924	1924	0
474	20230823	124700	20177185	1924	1924	1924	1924	0
475	20230823	124600	20177185	1924	1924	1924	1924	0
476	20230823	124500	20177185	1924	1924	1924	1924	0
477	20230823	124400	20177185	1924	1924	1924	1924	0
478	20230823	124300	20177185	1924	1924	1924	1924	0
479	20230823	124200	20177185	1924	1924	1924	1924	0
480	20230823	124100	20177185	1924	1924	1924	1924	0
481	20230823	124000	20177185	1924	1924	1924	1924	0
482	20230823	123900	20177185	1924	1924	1924	1924	0
483	20230823	123800	20177185	1924	1924	1924	1924	0
484	20230823	123700	20177185	1924	1924	1924	1924	0
485	20230823	123600	20177185	1924	1924	1924	1924	10
486	20230823	123500	20157945	1924	1924	1924	1924	0
487	20230823	123400	20157945	1924	1924	1924	1924	0
488	20230823	123300	20157945	1924	1924	1924	1924	0
489	20230823	123200	20157945	1924	1924	1924	1924	0
490	20230823	123100	20157945	1924	1924	1924	1924	0
491	20230823	123000	20157945	1924	1924	1924	1924	0
492	20230823	122900	20157945	1924	1924	1924	1924	0
493	20230823	122800	20157945	1924	1924	1924	1924	0
494	20230823	122700	20157945	1924	1924	1924	1924	0
495	20230823	122600	20157945	1924	1924	1924	1924	0
496	20230823	122500	20157945	1924	1924	1924	1924	0
497	20230823	122400	20157945	1924	1924	1924	1924	0
498	20230823	122300	20157945	1924	1924	1924	1924	0
499	20230823	122200	20157945	1924	1924	1924	1924	0
500	20230823	122100	20157945	1924	1924	1924	1924	6
501	20230823	122000	20146401	1925	1925	1925	1925	0
502	20230823	121900	20146401	1925	1925	1925	1925	0
503	20230823	121800	20146401	1925	1925	1925	1925	0
504	20230823	121700	20146401	1925	1925	1925	1925	2053
505	20230823	121600	16194376	1928	1928	1928	1928	0
506	20230823	121500	16194376	1928	1928	1928	1928	0
507	20230823	121400	16194376	1928	1928	1928	1928	0
508	20230823	121300	16194376	1928	1928	1928	1928	0
509	20230823	121200	16194376	1928	1928	1928	1928	0
510	20230823	121100	16194376	1928	1928	1928	1928	0
511	20230823	121000	16194376	1928	1928	1928	1928	10
512	20230823	120900	16175096	1929	1929	1929	1929	0
513	20230823	120800	16175096	1929	1929	1929	1929	0
514	20230823	120700	16175096	1929	1929	1929	1929	0
515	20230823	120600	16175096	1929	1929	1929	1929	0
516	20230823	120500	16175096	1929	1929	1929	1929	0
517	20230823	120400	16175096	1929	1929	1929	1929	0
518	20230823	120300	16175096	1929	1929	1929	1929	0
519	20230823	120200	16175096	1929	1929	1929	1929	0
520	20230823	120100	16175096	1929	1929	1929	1929	0
521	20230823	120000	16175096	1929	1929	1929	1929	0
522	20230823	115900	16175096	1929	1929	1929	1929	0
523	20230823	115800	16175096	1929	1929	1929	1929	0
524	20230823	115700	16175096	1929	1929	1929	1929	0
525	20230823	115600	16175096	1929	1925	1929	1925	2
526	20230823	115500	16171242	1925	1925	1925	1925	0
527	20230823	115400	16171242	1925	1924	1925	1924	174
528	20230823	115300	15836417	1930	1930	1930	1930	0
529	20230823	115200	15836417	1930	1930	1930	1930	0
530	20230823	115100	15836417	1930	1930	1930	1930	0
531	20230823	115000	15836417	1930	1930	1930	1930	0
532	20230823	114900	15836417	1930	1930	1930	1930	0
533	20230823	114800	15836417	1930	1930	1930	1930	0
534	20230823	114700	15836417	1930	1930	1930	1930	0
535	20230823	114600	15836417	1930	1930	1930	1930	0
536	20230823	114500	15836417	1930	1930	1930	1930	0
537	20230823	114400	15836417	1930	1930	1930	1930	0
538	20230823	114300	15836417	1930	1930	1930	1930	0
539	20230823	114200	15836417	1930	1927	1930	1927	1036
540	20230823	114100	13837003	1930	1928	1930	1928	1037
541	20230823	114000	11835628	1928	1928	1928	1928	0
542	20230823	113900	11835628	1928	1928	1928	1928	0
543	20230823	113800	11835628	1928	1928	1928	1928	0
544	20230823	113700	11835628	1928	1928	1928	1928	0
545	20230823	113600	11835628	1928	1928	1928	1928	0
546	20230823	113500	11835628	1928	1928	1928	1928	2
547	20230823	113400	11831772	1928	1928	1928	1928	0
548	20230823	113300	11831772	1928	1928	1928	1928	2
549	20230823	113200	11827916	1930	1930	1930	1930	0
550	20230823	113100	11827916	1930	1930	1930	1930	0
551	20230823	113000	11827916	1930	1930	1930	1930	0
552	20230823	112900	11827916	1930	1930	1930	1930	0
553	20230823	112800	11827916	1930	1930	1930	1930	0
554	20230823	112700	11827916	1930	1930	1930	1930	0
555	20230823	112600	11827916	1930	1930	1930	1930	0
556	20230823	112500	11827916	1930	1930	1930	1930	0
557	20230823	112400	11827916	1930	1930	1930	1930	0
558	20230823	112300	11827916	1930	1930	1930	1930	0
559	20230823	112200	11827916	1930	1930	1930	1930	0
560	20230823	112100	11827916	1930	1930	1930	1930	0
561	20230823	112000	11827916	1930	1930	1930	1930	0
562	20230823	111900	11827916	1930	1930	1930	1930	0
563	20230823	111800	11827916	1930	1930	1930	1930	0
564	20230823	111700	11827916	1930	1930	1930	1930	0
565	20230823	111600	11827916	1930	1930	1930	1930	0
566	20230823	111500	11827916	1930	1930	1930	1930	0
567	20230823	111400	11827916	1930	1930	1930	1930	0
568	20230823	111300	11827916	1930	1930	1930	1930	0
569	20230823	111200	11827916	1930	1930	1930	1930	0
570	20230823	111100	11827916	1930	1930	1930	1930	0
571	20230823	111000	11827916	1930	1930	1930	1930	3
572	20230823	110900	11822126	1930	1930	1930	1930	0
573	20230823	110800	11822126	1930	1930	1930	1930	0
574	20230823	110700	11822126	1930	1930	1930	1930	0
575	20230823	110600	11822126	1930	1930	1930	1930	0
576	20230823	110500	11822126	1930	1930	1930	1930	0
577	20230823	110400	11822126	1930	1930	1930	1930	0
578	20230823	110300	11822126	1930	1930	1930	1930	0
579	20230823	110200	11822126	1930	1930	1930	1930	0
580	20230823	110100	11822126	1930	1930	1930	1930	0
581	20230823	110000	11822126	1930	1930	1930	1930	0
582	20230823	105900	11822126	1930	1930	1930	1930	0
583	20230823	105800	11822126	1930	1930	1930	1930	1
584	20230823	105700	11820196	1930	1930	1930	1930	0
585	20230823	105600	11820196	1930	1930	1930	1930	0
586	20230823	105500	11820196	1930	1930	1930	1930	0
587	20230823	105400	11820196	1930	1930	1930	1930	0
588	20230823	105300	11820196	1930	1930	1930	1930	0
589	20230823	105200	11820196	1930	1930	1930	1930	0
590	20230823	105100	11820196	1930	1930	1930	1930	0
591	20230823	105000	11820196	1930	1930	1930	1930	0
592	20230823	104900	11820196	1930	1930	1930	1930	0
593	20230823	104800	11820196	1930	1930	1930	1930	0
594	20230823	104700	11820196	1930	1930	1930	1930	0
595	20230823	104600	11820196	1930	1930	1930	1930	0
596	20230823	104500	11820196	1930	1930	1930	1930	0
597	20230823	104400	11820196	1930	1930	1930	1930	0
598	20230823	104300	11820196	1930	1930	1930	1930	0
599	20230823	104200	11820196	1930	1930	1930	1930	0
600	20230823	104100	11820196	1930	1930	1930	1930	0
601	20230823	104000	11820196	1930	1916	1930	1916	2
602	20230823	103900	11816350	1917	1917	1917	1917	8
603	20230823	103800	11801014	1917	1917	1917	1917	0
604	20230823	103700	11801014	1917	1917	1917	1917	0
605	20230823	103600	11801014	1917	1917	1917	1917	0
606	20230823	103500	11801014	1917	1917	1917	1917	0
607	20230823	103400	11801014	1917	1917	1917	1917	0
608	20230823	103300	11801014	1917	1917	1917	1917	0
609	20230823	103200	11801014	1917	1917	1917	1917	0
610	20230823	103100	11801014	1917	1917	1917	1917	0
611	20230823	103000	11801014	1917	1917	1917	1917	0
612	20230823	102900	11801014	1917	1917	1917	1917	0
613	20230823	102800	11801014	1917	1917	1917	1917	0
614	20230823	102700	11801014	1917	1917	1917	1917	0
615	20230823	102600	11801014	1917	1917	1917	1917	0
616	20230823	102500	11801014	1917	1917	1917	1917	0
617	20230823	102400	11801014	1917	1917	1917	1917	0
618	20230823	102300	11801014	1917	1917	1917	1917	0
619	20230823	102200	11801014	1917	1917	1917	1917	0
620	20230823	102100	11801014	1917	1917	1917	1917	0
621	20230823	102000	11801014	1917	1915	1917	1915	182
622	20230823	101900	11452332	1910	1910	1910	1910	0
623	20230823	101800	11452332	1910	1910	1910	1910	0
624	20230823	101700	11452332	1910	1910	1910	1910	0
625	20230823	101600	11452332	1910	1910	1910	1910	0
626	20230823	101500	11452332	1910	1910	1910	1910	0
627	20230823	101400	11452332	1910	1910	1910	1910	0
628	20230823	101300	11452332	1910	1910	1910	1910	0
629	20230823	101200	11452332	1910	1910	1910	1910	0
630	20230823	101100	11452332	1910	1910	1910	1910	0
631	20230823	101000	11452332	1910	1910	1910	1910	0
632	20230823	100900	11452332	1910	1907	1910	1907	118
633	20230823	100800	11226985	1900	1900	1900	1900	0
634	20230823	100700	11226985	1900	1900	1900	1900	0
635	20230823	100600	11226985	1900	1900	1900	1900	0
636	20230823	100500	11226985	1900	1900	1900	1900	0
637	20230823	100400	11226985	1900	1900	1900	1900	0
638	20230823	100300	11226985	1900	1900	1900	1900	0
639	20230823	100200	11226985	1900	1900	1900	1900	0
640	20230823	100100	11226985	1900	1900	1900	1900	0
641	20230823	100000	11226985	1900	1900	1900	1900	0
642	20230823	095900	11226985	1900	1900	1900	1900	0
643	20230823	095800	11226985	1900	1900	1900	1900	0
644	20230823	095700	11226985	1900	1900	1900	1900	0
645	20230823	095600	11226985	1900	1900	1900	1900	0
646	20230823	095500	11226985	1900	1900	1900	1900	0
647	20230823	095400	11226985	1900	1900	1900	1900	0
648	20230823	095300	11226985	1900	1900	1900	1900	0
649	20230823	095200	11226985	1900	1899	1900	1899	239
650	20230823	095100	10773085	1899	1902	1902	1899	849
651	20230823	095000	9159138	1902	1902	1902	1902	0
652	20230823	094900	9159138	1902	1902	1902	1902	0
653	20230823	094800	9159138	1902	1902	1902	1902	0
654	20230823	094700	9159138	1902	1902	1902	1902	0
655	20230823	094600	9159138	1902	1902	1902	1902	0
656	20230823	094500	9159138	1902	1902	1902	1902	1
657	20230823	094400	9157236	1918	1918	1918	1918	0
658	20230823	094300	9157236	1918	1920	1920	1918	3139
659	20230823	094200	3135370	1920	1920	1920	1920	0
660	20230823	094100	3135370	1920	1920	1920	1920	0
661	20230823	094000	3135370	1920	1920	1920	1920	324
662	20230823	093900	2513290	1920	1920	1920	1920	0
663	20230823	093800	2513290	1920	1920	1920	1920	0
664	20230823	093700	2513290	1920	1934	1934	1920	6
665	20230823	093600	2501700	1934	1934	1934	1934	0
666	20230823	093500	2501700	1934	1934	1934	1934	1
667	20230823	093400	2499766	1934	1934	1934	1934	13
668	20230823	093300	2474624	1934	1934	1934	1934	1
669	20230823	093200	2472690	1934	1934	1934	1934	1
670	20230823	093100	2470756	1920	1920	1920	1920	1
671	20230823	093000	2468836	1920	1920	1920	1920	47
672	20230823	092900	2378596	1934	1934	1934	1934	0
673	20230823	092800	2378596	1934	1934	1934	1934	0
674	20230823	092700	2378596	1934	1934	1934	1934	0
675	20230823	092600	2378596	1934	1934	1934	1934	0
676	20230823	092500	2378596	1934	1934	1934	1934	0
677	20230823	092400	2378596	1934	1934	1934	1934	0
678	20230823	092300	2378596	1934	1934	1934	1934	0
679	20230823	092200	2378596	1934	1934	1934	1934	0
680	20230823	092100	2378596	1934	1934	1934	1934	0
681	20230823	092000	2378596	1934	1932	1934	1932	21
682	20230823	091900	2337999	1935	1935	1935	1935	0
683	20230823	091800	2337999	1935	1935	1935	1935	0
684	20230823	091700	2337999	1935	1935	1935	1935	0
685	20230823	091600	2337999	1935	1935	1935	1935	0
686	20230823	091500	2337999	1935	1935	1935	1935	0
687	20230823	091400	2337999	1935	1935	1935	1935	0
688	20230823	091300	2337999	1935	1935	1935	1935	0
689	20230823	091200	2337999	1935	1935	1935	1935	0
690	20230823	091100	2337999	1935	1935	1935	1935	0
691	20230823	091000	2337999	1935	1935	1935	1935	0
692	20230823	090900	2337999	1935	1935	1935	1935	0
693	20230823	090800	2337999	1935	1935	1935	1935	0
694	20230823	090700	2337999	1935	1935	1935	1935	0
695	20230823	090600	2337999	1935	1935	1935	1935	0
696	20230823	090500	2337999	1935	1935	1935	1935	0
697	20230823	090400	2337999	1935	1935	1935	1935	0
698	20230823	090300	2337999	1935	1935	1935	1935	0
699	20230823	090200	2337999	1935	1935	1935	1935	0
700	20230823	090100	2337999	1935	1935	1935	1935	7
701	20230823	090000	2324454	1937	1938	1938	1937	1200