KissMeData/335870/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203800	46777861	1919	1919	1919	1919	101
3	20230825	203700	46777861	1919	1919	1919	1919	0
4	20230825	203600	46777861	1919	1919	1919	1919	0
5	20230825	203500	46777861	1919	1919	1919	1919	0
6	20230825	203400	46777861	1919	1919	1919	1919	0
7	20230825	203300	46777861	1919	1919	1919	1919	0
8	20230825	203200	46777861	1919	1919	1919	1919	0
9	20230825	203100	46777861	1919	1919	1919	1919	0
10	20230825	203000	46777861	1919	1919	1919	1919	0
11	20230825	202900	46777861	1919	1919	1919	1919	0
12	20230825	202800	46777861	1919	1919	1919	1919	0
13	20230825	202700	46777861	1919	1919	1919	1919	0
14	20230825	202600	46777861	1919	1919	1919	1919	0
15	20230825	202500	46777861	1919	1919	1919	1919	0
16	20230825	202400	46777861	1919	1919	1919	1919	0
17	20230825	202300	46777861	1919	1919	1919	1919	0
18	20230825	202200	46777861	1919	1919	1919	1919	0
19	20230825	202100	46777861	1919	1919	1919	1919	0
20	20230825	202000	46777861	1919	1919	1919	1919	0
21	20230825	201900	46777861	1919	1919	1919	1919	0
22	20230825	201800	46777861	1919	1919	1919	1919	0
23	20230825	201700	46777861	1919	1919	1919	1919	0
24	20230825	201600	46777861	1919	1919	1919	1919	0
25	20230825	201500	46777861	1919	1919	1919	1919	0
26	20230825	201400	46777861	1919	1919	1919	1919	0
27	20230825	201300	46777861	1919	1919	1919	1919	0
28	20230825	201200	46777861	1919	1919	1919	1919	0
29	20230825	201100	46777861	1919	1919	1919	1919	0
30	20230825	201000	46777861	1919	1919	1919	1919	0
31	20230825	200900	46777861	1919	1919	1919	1919	0
32	20230825	200800	46777861	1919	1919	1919	1919	101
33	20230825	200700	46777861	1919	1919	1919	1919	0
34	20230825	200600	46777861	1919	1919	1919	1919	0
35	20230825	200500	46777861	1919	1919	1919	1919	0
36	20230825	200400	46777861	1919	1919	1919	1919	0
37	20230825	200300	46777861	1919	1919	1919	1919	0
38	20230825	200200	46777861	1919	1919	1919	1919	0
39	20230825	200100	46777861	1919	1919	1919	1919	0
40	20230825	200000	46777861	1919	1919	1919	1919	0
41	20230825	195900	46777861	1919	1919	1919	1919	0
42	20230825	195800	46777861	1919	1919	1919	1919	0
43	20230825	195700	46777861	1919	1919	1919	1919	0
44	20230825	195600	46777861	1919	1919	1919	1919	0
45	20230825	195500	46777861	1919	1919	1919	1919	0
46	20230825	195400	46777861	1919	1919	1919	1919	0
47	20230825	195300	46777861	1919	1919	1919	1919	0
48	20230825	195200	46777861	1919	1919	1919	1919	0
49	20230825	195100	46777861	1919	1919	1919	1919	0
50	20230825	195000	46777861	1919	1919	1919	1919	0
51	20230825	194900	46777861	1919	1919	1919	1919	0
52	20230825	194800	46777861	1919	1919	1919	1919	0
53	20230825	194700	46777861	1919	1919	1919	1919	0
54	20230825	194600	46777861	1919	1919	1919	1919	0
55	20230825	194500	46777861	1919	1919	1919	1919	0
56	20230825	194400	46777861	1919	1919	1919	1919	0
57	20230825	194300	46777861	1919	1919	1919	1919	0
58	20230825	194200	46777861	1919	1919	1919	1919	0
59	20230825	194100	46777861	1919	1919	1919	1919	0
60	20230825	194000	46777861	1919	1919	1919	1919	0
61	20230825	193900	46777861	1919	1919	1919	1919	0
62	20230825	193800	46777861	1919	1919	1919	1919	101
63	20230825	193700	46777861	1919	1919	1919	1919	0
64	20230825	193600	46777861	1919	1919	1919	1919	0
65	20230825	193500	46777861	1919	1919	1919	1919	0
66	20230825	193400	46777861	1919	1919	1919	1919	0
67	20230825	193300	46777861	1919	1919	1919	1919	0
68	20230825	193200	46777861	1919	1919	1919	1919	0
69	20230825	193100	46777861	1919	1919	1919	1919	0
70	20230825	193000	46777861	1919	1919	1919	1919	0
71	20230825	192900	46777861	1919	1919	1919	1919	0
72	20230825	192800	46777861	1919	1919	1919	1919	0
73	20230825	192700	46777861	1919	1919	1919	1919	0
74	20230825	192600	46777861	1919	1919	1919	1919	0
75	20230825	192500	46777861	1919	1919	1919	1919	0
76	20230825	192400	46777861	1919	1919	1919	1919	0
77	20230825	192300	46777861	1919	1919	1919	1919	0
78	20230825	192200	46777861	1919	1919	1919	1919	0
79	20230825	192100	46777861	1919	1919	1919	1919	0
80	20230825	192000	46777861	1919	1919	1919	1919	0
81	20230825	191900	46777861	1919	1919	1919	1919	0
82	20230825	191800	46777861	1919	1919	1919	1919	0
83	20230825	191700	46777861	1919	1919	1919	1919	0
84	20230825	191600	46777861	1919	1919	1919	1919	0
85	20230825	191500	46777861	1919	1919	1919	1919	0
86	20230825	191400	46777861	1919	1919	1919	1919	0
87	20230825	191300	46777861	1919	1919	1919	1919	0
88	20230825	191200	46777861	1919	1919	1919	1919	0
89	20230825	191100	46777861	1919	1919	1919	1919	0
90	20230825	191000	46777861	1919	1919	1919	1919	0
91	20230825	190900	46777861	1919	1919	1919	1919	0
92	20230825	190800	46777861	1919	1919	1919	1919	101
93	20230825	190700	46777861	1919	1919	1919	1919	0
94	20230825	190600	46777861	1919	1919	1919	1919	0
95	20230825	190500	46777861	1919	1919	1919	1919	0
96	20230825	190400	46777861	1919	1919	1919	1919	0
97	20230825	190300	46777861	1919	1919	1919	1919	0
98	20230825	190200	46777861	1919	1919	1919	1919	0
99	20230825	190100	46777861	1919	1919	1919	1919	0
100	20230825	190000	46777861	1919	1919	1919	1919	0
101	20230825	185900	46777861	1919	1919	1919	1919	0
102	20230825	185800	46777861	1919	1919	1919	1919	0
103	20230825	185700	46777861	1919	1919	1919	1919	0
104	20230825	185600	46777861	1919	1919	1919	1919	0
105	20230825	185500	46777861	1919	1919	1919	1919	0
106	20230825	185400	46777861	1919	1919	1919	1919	0
107	20230825	185300	46777861	1919	1919	1919	1919	0
108	20230825	185200	46777861	1919	1919	1919	1919	0
109	20230825	185100	46777861	1919	1919	1919	1919	0
110	20230825	185000	46777861	1919	1919	1919	1919	0
111	20230825	184900	46777861	1919	1919	1919	1919	0
112	20230825	184800	46777861	1919	1919	1919	1919	0
113	20230825	184700	46777861	1919	1919	1919	1919	0
114	20230825	184600	46777861	1919	1919	1919	1919	0
115	20230825	184500	46777861	1919	1919	1919	1919	0
116	20230825	184400	46777861	1919	1919	1919	1919	0
117	20230825	184300	46777861	1919	1919	1919	1919	0
118	20230825	184200	46777861	1919	1919	1919	1919	0
119	20230825	184100	46777861	1919	1919	1919	1919	0
120	20230825	184000	46777861	1919	1919	1919	1919	0
121	20230825	183900	46777861	1919	1919	1919	1919	0
122	20230825	183800	46777861	1919	1919	1919	1919	101
123	20230825	183700	46777861	1919	1919	1919	1919	0
124	20230825	183600	46777861	1919	1919	1919	1919	0
125	20230825	183500	46777861	1919	1919	1919	1919	0
126	20230825	183400	46777861	1919	1919	1919	1919	0
127	20230825	183300	46777861	1919	1919	1919	1919	0
128	20230825	183200	46777861	1919	1919	1919	1919	0
129	20230825	183100	46777861	1919	1919	1919	1919	0
130	20230825	183000	46777861	1919	1919	1919	1919	0
131	20230825	182900	46777861	1919	1919	1919	1919	0
132	20230825	182800	46777861	1919	1919	1919	1919	0
133	20230825	182700	46777861	1919	1919	1919	1919	0
134	20230825	182600	46777861	1919	1919	1919	1919	0
135	20230825	182500	46777861	1919	1919	1919	1919	0
136	20230825	182400	46777861	1919	1919	1919	1919	0
137	20230825	182300	46777861	1919	1919	1919	1919	0
138	20230825	182200	46777861	1919	1919	1919	1919	0
139	20230825	182100	46777861	1919	1919	1919	1919	0
140	20230825	182000	46777861	1919	1919	1919	1919	0
141	20230825	181900	46777861	1919	1919	1919	1919	0
142	20230825	181800	46777861	1919	1919	1919	1919	0
143	20230825	181700	46777861	1919	1919	1919	1919	0
144	20230825	181600	46777861	1919	1919	1919	1919	0
145	20230825	181500	46777861	1919	1919	1919	1919	0
146	20230825	181400	46777861	1919	1919	1919	1919	0
147	20230825	181300	46777861	1919	1919	1919	1919	0
148	20230825	181200	46777861	1919	1919	1919	1919	0
149	20230825	181100	46777861	1919	1919	1919	1919	0
150	20230825	181000	46777861	1919	1919	1919	1919	0
151	20230825	180900	46777861	1919	1919	1919	1919	0
152	20230825	180800	46777861	1919	1919	1919	1919	101
153	20230825	180700	46777861	1919	1919	1919	1919	0
154	20230825	180600	46777861	1919	1919	1919	1919	0
155	20230825	180500	46777861	1919	1919	1919	1919	0
156	20230825	180400	46777861	1919	1919	1919	1919	0
157	20230825	180300	46777861	1919	1919	1919	1919	0
158	20230825	180200	46777861	1919	1919	1919	1919	0
159	20230825	180100	46777861	1919	1919	1919	1919	0
160	20230825	180000	46777861	1919	1919	1919	1919	0
161	20230825	175900	46777861	1919	1919	1919	1919	0
162	20230825	175800	46777861	1919	1919	1919	1919	0
163	20230825	175700	46777861	1919	1919	1919	1919	0
164	20230825	175600	46777861	1919	1919	1919	1919	0
165	20230825	175500	46777861	1919	1919	1919	1919	0
166	20230825	175400	46777861	1919	1919	1919	1919	0
167	20230825	175300	46777861	1919	1919	1919	1919	0
168	20230825	175200	46777861	1919	1919	1919	1919	0
169	20230825	175100	46777861	1919	1919	1919	1919	0
170	20230825	175000	46777861	1919	1919	1919	1919	0
171	20230825	174900	46777861	1919	1919	1919	1919	0
172	20230825	174800	46777861	1919	1919	1919	1919	0
173	20230825	174700	46777861	1919	1919	1919	1919	0
174	20230825	174600	46777861	1919	1919	1919	1919	0
175	20230825	174500	46777861	1919	1919	1919	1919	0
176	20230825	174400	46777861	1919	1919	1919	1919	0
177	20230825	174300	46777861	1919	1919	1919	1919	0
178	20230825	174200	46777861	1919	1919	1919	1919	0
179	20230825	174100	46777861	1919	1919	1919	1919	0
180	20230825	174000	46777861	1919	1919	1919	1919	0
181	20230825	173900	46777861	1919	1919	1919	1919	0
182	20230825	173800	46777861	1919	1919	1919	1919	101
183	20230825	173700	46777861	1919	1919	1919	1919	0
184	20230825	173600	46777861	1919	1919	1919	1919	0
185	20230825	173500	46777861	1919	1919	1919	1919	0
186	20230825	173400	46777861	1919	1919	1919	1919	0
187	20230825	173300	46777861	1919	1919	1919	1919	0
188	20230825	173200	46777861	1919	1919	1919	1919	0
189	20230825	173100	46777861	1919	1919	1919	1919	0
190	20230825	173000	46777861	1919	1919	1919	1919	0
191	20230825	172900	46777861	1919	1919	1919	1919	0
192	20230825	172800	46777861	1919	1919	1919	1919	0
193	20230825	172700	46777861	1919	1919	1919	1919	0
194	20230825	172600	46777861	1919	1919	1919	1919	0
195	20230825	172500	46777861	1919	1919	1919	1919	0
196	20230825	172400	46777861	1919	1919	1919	1919	0
197	20230825	172300	46777861	1919	1919	1919	1919	0
198	20230825	172200	46777861	1919	1919	1919	1919	0
199	20230825	172100	46777861	1919	1919	1919	1919	0
200	20230825	172000	46777861	1919	1919	1919	1919	0
201	20230825	171900	46777861	1919	1919	1919	1919	0
202	20230825	171800	46777861	1919	1919	1919	1919	0
203	20230825	171700	46777861	1919	1919	1919	1919	0
204	20230825	171600	46777861	1919	1919	1919	1919	0
205	20230825	171500	46777861	1919	1919	1919	1919	0
206	20230825	171400	46777861	1919	1919	1919	1919	0
207	20230825	171300	46777861	1919	1919	1919	1919	0
208	20230825	171200	46777861	1919	1919	1919	1919	0
209	20230825	171100	46777861	1919	1919	1919	1919	0
210	20230825	171000	46777861	1919	1919	1919	1919	0
211	20230825	170900	46777861	1919	1919	1919	1919	0
212	20230825	170800	46777861	1919	1919	1919	1919	101
213	20230825	170700	46777861	1919	1919	1919	1919	0
214	20230825	170600	46777861	1919	1919	1919	1919	0
215	20230825	170500	46777861	1919	1919	1919	1919	0
216	20230825	170400	46777861	1919	1919	1919	1919	0
217	20230825	170300	46777861	1919	1919	1919	1919	0
218	20230825	170200	46777861	1919	1919	1919	1919	0
219	20230825	170100	46777861	1919	1919	1919	1919	0
220	20230825	170000	46777861	1919	1919	1919	1919	0
221	20230825	165900	46777861	1919	1919	1919	1919	0
222	20230825	165800	46777861	1919	1919	1919	1919	0
223	20230825	165700	46777861	1919	1919	1919	1919	0
224	20230825	165600	46777861	1919	1919	1919	1919	0
225	20230825	165500	46777861	1919	1919	1919	1919	0
226	20230825	165400	46777861	1919	1919	1919	1919	0
227	20230825	165300	46777861	1919	1919	1919	1919	0
228	20230825	165200	46777861	1919	1919	1919	1919	0
229	20230825	165100	46777861	1919	1919	1919	1919	0
230	20230825	165000	46777861	1919	1919	1919	1919	0
231	20230825	164900	46777861	1919	1919	1919	1919	0
232	20230825	164800	46777861	1919	1919	1919	1919	0
233	20230825	164700	46777861	1919	1919	1919	1919	0
234	20230825	164600	46777861	1919	1919	1919	1919	0
235	20230825	164500	46777861	1919	1919	1919	1919	0
236	20230825	164400	46777861	1919	1919	1919	1919	0
237	20230825	164300	46777861	1919	1919	1919	1919	0
238	20230825	164200	46777861	1919	1919	1919	1919	0
239	20230825	164100	46777861	1919	1919	1919	1919	0
240	20230825	164000	46777861	1919	1919	1919	1919	0
241	20230825	163900	46777861	1919	1919	1919	1919	0
242	20230825	163800	46777861	1919	1919	1919	1919	101
243	20230825	163700	46777861	1919	1919	1919	1919	0
244	20230825	163600	46777861	1919	1919	1919	1919	0
245	20230825	163500	46777861	1919	1919	1919	1919	0
246	20230825	163400	46777861	1919	1919	1919	1919	0
247	20230825	163300	46777861	1919	1919	1919	1919	0
248	20230825	163200	46777861	1919	1919	1919	1919	0
249	20230825	163100	46777861	1919	1919	1919	1919	0
250	20230825	163000	46777861	1919	1919	1919	1919	0
251	20230825	162900	46777861	1919	1919	1919	1919	0
252	20230825	162800	46777861	1919	1919	1919	1919	0
253	20230825	162700	46777861	1919	1919	1919	1919	0
254	20230825	162600	46777861	1919	1919	1919	1919	0
255	20230825	162500	46777861	1919	1919	1919	1919	0
256	20230825	162400	46777861	1919	1919	1919	1919	0
257	20230825	162300	46777861	1919	1919	1919	1919	0
258	20230825	162200	46777861	1919	1919	1919	1919	0
259	20230825	162100	46777861	1919	1919	1919	1919	0
260	20230825	162000	46777861	1919	1919	1919	1919	0
261	20230825	161900	46777861	1919	1919	1919	1919	0
262	20230825	161800	46777861	1919	1919	1919	1919	0
263	20230825	161700	46777861	1919	1919	1919	1919	0
264	20230825	161600	46777861	1919	1919	1919	1919	0
265	20230825	161500	46777861	1919	1919	1919	1919	0
266	20230825	161400	46777861	1919	1919	1919	1919	0
267	20230825	161300	46777861	1919	1919	1919	1919	0
268	20230825	161200	46777861	1919	1919	1919	1919	0
269	20230825	161100	46777861	1919	1919	1919	1919	0
270	20230825	161000	46777861	1919	1919	1919	1919	0
271	20230825	160900	46777861	1919	1919	1919	1919	0
272	20230825	160800	46777861	1919	1919	1919	1919	101
273	20230825	160700	46777861	1919	1919	1919	1919	0
274	20230825	160600	46777861	1919	1919	1919	1919	0
275	20230825	160500	46777861	1919	1919	1919	1919	0
276	20230825	160400	46777861	1919	1919	1919	1919	0
277	20230825	160300	46777861	1919	1919	1919	1919	0
278	20230825	160200	46777861	1919	1919	1919	1919	0
279	20230825	160100	46777861	1919	1919	1919	1919	0
280	20230825	160000	46777861	1919	1919	1919	1919	0
281	20230825	155900	46777861	1919	1919	1919	1919	0
282	20230825	155800	46777861	1919	1919	1919	1919	0
283	20230825	155700	46777861	1919	1919	1919	1919	0
284	20230825	155600	46777861	1919	1919	1919	1919	0
285	20230825	155500	46777861	1919	1919	1919	1919	0
286	20230825	155400	46777861	1919	1919	1919	1919	0
287	20230825	155300	46777861	1919	1919	1919	1919	0
288	20230825	155200	46777861	1919	1919	1919	1919	0
289	20230825	155100	46777861	1919	1919	1919	1919	0
290	20230825	155000	46777861	1919	1919	1919	1919	0
291	20230825	154900	46777861	1919	1919	1919	1919	0
292	20230825	154800	46777861	1919	1919	1919	1919	0
293	20230825	154700	46777861	1919	1919	1919	1919	0
294	20230825	154600	46777861	1919	1919	1919	1919	0
295	20230825	154500	46777861	1919	1919	1919	1919	0
296	20230825	154400	46777861	1919	1919	1919	1919	0
297	20230825	154300	46777861	1919	1919	1919	1919	0
298	20230825	154200	46777861	1919	1919	1919	1919	0
299	20230825	154100	46777861	1919	1919	1919	1919	0
300	20230825	154000	46777861	1919	1919	1919	1919	0
301	20230825	153900	46777861	1919	1919	1919	1919	0
302	20230825	153800	46777861	1919	1919	1919	1919	101
303	20230825	153700	46777861	1919	1919	1919	1919	0
304	20230825	153600	46777861	1919	1919	1919	1919	0
305	20230825	153500	46777861	1919	1919	1919	1919	0
306	20230825	153400	46777861	1919	1919	1919	1919	0
307	20230825	153300	46777861	1919	1919	1919	1919	0
308	20230825	153200	46777861	1919	1919	1919	1919	0
309	20230825	153100	46777861	1919	1919	1919	1919	0
310	20230825	153000	46777861	1919	1919	1919	1919	101
311	20230825	152900	46584042	1919	1919	1919	1919	0
312	20230825	152800	46584042	1919	1919	1919	1919	0
313	20230825	152700	46584042	1919	1919	1919	1919	0
314	20230825	152600	46584042	1919	1919	1919	1919	0
315	20230825	152500	46584042	1919	1919	1919	1919	0
316	20230825	152400	46584042	1919	1919	1919	1919	0
317	20230825	152300	46584042	1919	1919	1919	1919	0
318	20230825	152200	46584042	1919	1919	1919	1919	0
319	20230825	152100	46584042	1919	1919	1919	1919	0
320	20230825	152000	46584042	1919	1919	1919	1919	0
321	20230825	151900	46584042	1919	1908	1919	1908	333
322	20230825	151800	45947873	1908	1908	1908	1908	0
323	20230825	151700	45947873	1908	1908	1908	1908	0
324	20230825	151600	45947873	1908	1900	1908	1900	121
325	20230825	151500	45717247	1898	1898	1898	1898	0
326	20230825	151400	45717247	1898	1898	1898	1898	0
327	20230825	151300	45717247	1898	1898	1898	1898	0
328	20230825	151200	45717247	1898	1898	1898	1898	0
329	20230825	151100	45717247	1898	1898	1898	1898	32
330	20230825	151000	45656511	1896	1897	1897	1896	86
331	20230825	150900	45493453	1896	1896	1896	1896	0
332	20230825	150800	45493453	1896	1896	1896	1896	0
333	20230825	150700	45493453	1896	1896	1896	1896	0
334	20230825	150600	45493453	1896	1896	1896	1896	55
335	20230825	150500	45389173	1896	1896	1896	1896	83
336	20230825	150400	45231805	1895	1895	1896	1895	54
337	20230825	150300	45129474	1895	1895	1895	1895	0
338	20230825	150200	45129474	1895	1895	1895	1895	0
339	20230825	150100	45129474	1895	1895	1895	1895	0
340	20230825	150000	45129474	1895	1895	1895	1895	0
341	20230825	145900	45129474	1895	1895	1895	1895	0
342	20230825	145800	45129474	1895	1895	1895	1895	0
343	20230825	145700	45129474	1895	1895	1895	1895	0
344	20230825	145600	45129474	1895	1895	1895	1895	0
345	20230825	145500	45129474	1895	1895	1895	1895	0
346	20230825	145400	45129474	1895	1895	1895	1895	2
347	20230825	145300	45125684	1895	1895	1895	1895	0
348	20230825	145200	45125684	1895	1895	1895	1895	0
349	20230825	145100	45125684	1895	1895	1895	1895	0
350	20230825	145000	45125684	1895	1895	1895	1895	0
351	20230825	144900	45125684	1895	1895	1895	1895	0
352	20230825	144800	45125684	1895	1895	1895	1895	0
353	20230825	144700	45125684	1895	1895	1895	1895	1
354	20230825	144600	45123789	1904	1904	1904	1904	0
355	20230825	144500	45123789	1904	1904	1904	1904	0
356	20230825	144400	45123789	1904	1904	1904	1904	0
357	20230825	144300	45123789	1904	1904	1904	1904	0
358	20230825	144200	45123789	1904	1904	1904	1904	0
359	20230825	144100	45123789	1904	1904	1904	1904	0
360	20230825	144000	45123789	1904	1904	1904	1904	0
361	20230825	143900	45123789	1904	1904	1904	1904	0
362	20230825	143800	45123789	1904	1904	1904	1904	0
363	20230825	143700	45123789	1904	1904	1904	1904	0
364	20230825	143600	45123789	1904	1904	1904	1904	0
365	20230825	143500	45123789	1904	1904	1904	1904	0
366	20230825	143400	45123789	1904	1904	1904	1904	0
367	20230825	143300	45123789	1904	1904	1904	1904	0
368	20230825	143200	45123789	1904	1904	1904	1904	0
369	20230825	143100	45123789	1904	1904	1904	1904	0
370	20230825	143000	45123789	1904	1904	1904	1904	0
371	20230825	142900	45123789	1904	1904	1904	1904	0
372	20230825	142800	45123789	1904	1904	1904	1904	0
373	20230825	142700	45123789	1904	1904	1904	1904	0
374	20230825	142600	45123789	1904	1904	1904	1904	0
375	20230825	142500	45123789	1904	1904	1904	1904	0
376	20230825	142400	45123789	1904	1904	1904	1904	0
377	20230825	142300	45123789	1904	1904	1904	1904	0
378	20230825	142200	45123789	1904	1904	1904	1904	0
379	20230825	142100	45123789	1904	1904	1904	1904	0
380	20230825	142000	45123789	1904	1902	1904	1902	4
381	20230825	141900	45116179	1902	1902	1902	1902	0
382	20230825	141800	45116179	1902	1902	1902	1902	0
383	20230825	141700	45116179	1902	1902	1902	1902	0
384	20230825	141600	45116179	1902	1902	1902	1902	0
385	20230825	141500	45116179	1902	1902	1902	1902	0
386	20230825	141400	45116179	1902	1902	1902	1902	0
387	20230825	141300	45116179	1902	1902	1902	1902	0
388	20230825	141200	45116179	1902	1902	1902	1902	30
389	20230825	141100	45059119	1903	1903	1903	1903	0
390	20230825	141000	45059119	1903	1903	1903	1903	0
391	20230825	140900	45059119	1903	1903	1903	1903	0
392	20230825	140800	45059119	1903	1903	1903	1903	0
393	20230825	140700	45059119	1903	1903	1903	1903	0
394	20230825	140600	45059119	1903	1903	1903	1903	0
395	20230825	140500	45059119	1903	1903	1903	1903	9
396	20230825	140400	45041992	1903	1903	1903	1903	0
397	20230825	140300	45041992	1903	1903	1903	1903	0
398	20230825	140200	45041992	1903	1903	1903	1903	0
399	20230825	140100	45041992	1903	1903	1903	1903	2
400	20230825	140000	45038186	1902	1902	1902	1902	70
401	20230825	135900	44905046	1904	1904	1904	1904	0
402	20230825	135800	44905046	1904	1904	1904	1904	0
403	20230825	135700	44905046	1904	1904	1904	1904	0
404	20230825	135600	44905046	1904	1905	1905	1904	149
405	20230825	135500	44621340	1915	1915	1915	1915	0
406	20230825	135400	44621340	1915	1915	1915	1915	0
407	20230825	135300	44621340	1915	1915	1915	1915	0
408	20230825	135200	44621340	1915	1915	1915	1915	0
409	20230825	135100	44621340	1915	1915	1915	1915	0
410	20230825	135000	44621340	1915	1915	1915	1915	20
411	20230825	134900	44583040	1906	1906	1906	1906	0
412	20230825	134800	44583040	1906	1905	1906	1905	99
413	20230825	134700	44394436	1904	1903	1904	1884	1661
414	20230825	134600	41240174	1906	1906	1906	1906	103
415	20230825	134500	41043856	1906	1906	1906	1906	0
416	20230825	134400	41043856	1906	1906	1906	1906	0
417	20230825	134300	41043856	1906	1907	1907	1906	115
418	20230825	134200	40824592	1906	1906	1906	1906	0
419	20230825	134100	40824592	1906	1906	1906	1906	0
420	20230825	134000	40824592	1906	1906	1906	1906	0
421	20230825	133900	40824592	1906	1906	1906	1906	0
422	20230825	133800	40824592	1906	1906	1906	1906	0
423	20230825	133700	40824592	1906	1906	1906	1906	0
424	20230825	133600	40824592	1906	1906	1906	1906	0
425	20230825	133500	40824592	1906	1906	1906	1906	0
426	20230825	133400	40824592	1906	1906	1906	1906	0
427	20230825	133300	40824592	1906	1906	1906	1906	0
428	20230825	133200	40824592	1906	1906	1906	1906	0
429	20230825	133100	40824592	1906	1906	1906	1906	0
430	20230825	133000	40824592	1906	1906	1906	1906	0
431	20230825	132900	40824592	1906	1906	1906	1906	0
432	20230825	132800	40824592	1906	1906	1906	1906	0
433	20230825	132700	40824592	1906	1906	1906	1906	0
434	20230825	132600	40824592	1906	1906	1906	1906	0
435	20230825	132500	40824592	1906	1906	1906	1906	0
436	20230825	132400	40824592	1906	1906	1906	1906	0
437	20230825	132300	40824592	1906	1906	1906	1906	0
438	20230825	132200	40824592	1906	1906	1906	1906	0
439	20230825	132100	40824592	1906	1906	1906	1906	0
440	20230825	132000	40824592	1906	1906	1906	1906	0
441	20230825	131900	40824592	1906	1906	1906	1906	0
442	20230825	131800	40824592	1906	1906	1906	1906	0
443	20230825	131700	40824592	1906	1906	1906	1906	0
444	20230825	131600	40824592	1906	1906	1906	1906	0
445	20230825	131500	40824592	1906	1906	1906	1906	0
446	20230825	131400	40824592	1906	1906	1906	1906	0
447	20230825	131300	40824592	1906	1906	1906	1906	0
448	20230825	131200	40824592	1906	1906	1906	1906	46
449	20230825	131100	40736916	1900	1900	1900	1900	0
450	20230825	131000	40736916	1900	1900	1900	1900	0
451	20230825	130900	40736916	1900	1900	1900	1900	0
452	20230825	130800	40736916	1900	1900	1900	1900	0
453	20230825	130700	40736916	1900	1900	1900	1900	0
454	20230825	130600	40736916	1900	1900	1900	1900	0
455	20230825	130500	40736916	1900	1905	1905	1900	383
456	20230825	130400	40008140	1907	1907	1907	1907	0
457	20230825	130300	40008140	1907	1907	1907	1907	0
458	20230825	130200	40008140	1907	1907	1907	1907	0
459	20230825	130100	40008140	1907	1907	1907	1907	0
460	20230825	130000	40008140	1907	1907	1907	1907	0
461	20230825	125900	40008140	1907	1907	1907	1907	0
462	20230825	125800	40008140	1907	1907	1907	1907	0
463	20230825	125700	40008140	1907	1907	1907	1907	0
464	20230825	125600	40008140	1907	1907	1907	1907	0
465	20230825	125500	40008140	1907	1907	1907	1907	0
466	20230825	125400	40008140	1907	1907	1907	1907	0
467	20230825	125300	40008140	1907	1905	1907	1904	384
468	20230825	125200	39276967	1908	1908	1908	1908	0
469	20230825	125100	39276967	1908	1908	1908	1908	0
470	20230825	125000	39276967	1908	1908	1908	1908	0
471	20230825	124900	39276967	1908	1908	1908	1908	0
472	20230825	124800	39276967	1908	1908	1908	1908	0
473	20230825	124700	39276967	1908	1908	1908	1908	0
474	20230825	124600	39276967	1908	1908	1908	1908	44
475	20230825	124500	39193015	1908	1908	1908	1908	0
476	20230825	124400	39193015	1908	1908	1908	1908	0
477	20230825	124300	39193015	1908	1908	1908	1908	0
478	20230825	124200	39193015	1908	1908	1908	1908	0
479	20230825	124100	39193015	1908	1908	1908	1908	0
480	20230825	124000	39193015	1908	1908	1908	1908	0
481	20230825	123900	39193015	1908	1908	1908	1908	0
482	20230825	123800	39193015	1908	1908	1908	1908	0
483	20230825	123700	39193015	1908	1908	1908	1908	0
484	20230825	123600	39193015	1908	1908	1908	1908	0
485	20230825	123500	39193015	1908	1908	1909	1908	473
486	20230825	123400	38290514	1900	1900	1900	1900	0
487	20230825	123300	38290514	1900	1900	1900	1900	0
488	20230825	123200	38290514	1900	1900	1900	1900	0
489	20230825	123100	38290514	1900	1900	1900	1900	0
490	20230825	123000	38290514	1900	1900	1900	1900	0
491	20230825	122900	38290514	1900	1900	1900	1900	0
492	20230825	122800	38290514	1900	1900	1900	1900	0
493	20230825	122700	38290514	1900	1905	1905	1900	1157
494	20230825	122600	36089222	1909	1909	1909	1909	871
495	20230825	122500	34426483	1920	1920	1920	1920	0
496	20230825	122400	34426483	1920	1920	1920	1920	0
497	20230825	122300	34426483	1920	1920	1920	1920	0
498	20230825	122200	34426483	1920	1920	1920	1920	0
499	20230825	122100	34426483	1920	1920	1920	1920	0
500	20230825	122000	34426483	1920	1920	1920	1920	0
501	20230825	121900	34426483	1920	1920	1920	1920	0
502	20230825	121800	34426483	1920	1920	1920	1920	0
503	20230825	121700	34426483	1920	1920	1920	1920	0
504	20230825	121600	34426483	1920	1920	1920	1920	0
505	20230825	121500	34426483	1920	1920	1920	1920	0
506	20230825	121400	34426483	1920	1920	1920	1920	0
507	20230825	121300	34426483	1920	1920	1920	1920	0
508	20230825	121200	34426483	1920	1920	1920	1920	0
509	20230825	121100	34426483	1920	1920	1920	1920	0
510	20230825	121000	34426483	1920	1920	1920	1920	0
511	20230825	120900	34426483	1920	1920	1920	1920	0
512	20230825	120800	34426483	1920	1920	1920	1920	0
513	20230825	120700	34426483	1920	1921	1921	1920	1587
514	20230825	120600	31379416	1923	1923	1923	1923	0
515	20230825	120500	31379416	1923	1923	1923	1923	0
516	20230825	120400	31379416	1923	1923	1923	1923	0
517	20230825	120300	31379416	1923	1923	1923	1923	20
518	20230825	120200	31340956	1923	1923	1923	1923	2
519	20230825	120100	31337110	1923	1923	1923	1923	0
520	20230825	120000	31337110	1923	1923	1923	1923	0
521	20230825	115900	31337110	1923	1923	1923	1923	0
522	20230825	115800	31337110	1923	1923	1923	1923	0
523	20230825	115700	31337110	1923	1923	1923	1923	1
524	20230825	115600	31335187	1923	1923	1923	1923	0
525	20230825	115500	31335187	1923	1923	1923	1923	0
526	20230825	115400	31335187	1923	1923	1923	1923	0
527	20230825	115300	31335187	1923	1922	1923	1922	2080
528	20230825	115200	27335860	1923	1922	1923	1922	5001
529	20230825	115100	17719143	1923	1905	1923	1905	1562
530	20230825	115000	14719023	1910	1910	1910	1910	0
531	20230825	114900	14719023	1910	1910	1910	1910	0
532	20230825	114800	14719023	1910	1910	1910	1910	0
533	20230825	114700	14719023	1910	1910	1910	1910	0
534	20230825	114600	14719023	1910	1910	1910	1910	0
535	20230825	114500	14719023	1910	1910	1910	1910	0
536	20230825	114400	14719023	1910	1910	1910	1910	0
537	20230825	114300	14719023	1910	1910	1910	1910	0
538	20230825	114200	14719023	1910	1910	1910	1910	0
539	20230825	114100	14719023	1910	1910	1910	1910	0
540	20230825	114000	14719023	1910	1910	1910	1910	0
541	20230825	113900	14719023	1910	1910	1910	1910	0
542	20230825	113800	14719023	1910	1910	1910	1910	0
543	20230825	113700	14719023	1910	1910	1910	1910	0
544	20230825	113600	14719023	1910	1910	1910	1910	0
545	20230825	113500	14719023	1910	1910	1910	1910	0
546	20230825	113400	14719023	1910	1910	1910	1910	0
547	20230825	113300	14719023	1910	1910	1910	1910	0
548	20230825	113200	14719023	1910	1910	1910	1910	0
549	20230825	113100	14719023	1910	1910	1910	1910	0
550	20230825	113000	14719023	1910	1910	1910	1910	0
551	20230825	112900	14719023	1910	1910	1910	1910	0
552	20230825	112800	14719023	1910	1910	1910	1910	1
553	20230825	112700	14717113	1910	1910	1910	1910	7
554	20230825	112600	14703743	1910	1910	1910	1910	0
555	20230825	112500	14703743	1910	1910	1910	1910	0
556	20230825	112400	14703743	1910	1910	1910	1910	0
557	20230825	112300	14703743	1910	1910	1910	1910	0
558	20230825	112200	14703743	1910	1910	1910	1910	0
559	20230825	112100	14703743	1910	1910	1910	1910	0
560	20230825	112000	14703743	1910	1910	1910	1910	0
561	20230825	111900	14703743	1910	1910	1910	1910	0
562	20230825	111800	14703743	1910	1910	1910	1910	0
563	20230825	111700	14703743	1910	1910	1910	1910	0
564	20230825	111600	14703743	1910	1910	1910	1910	0
565	20230825	111500	14703743	1910	1910	1910	1910	45
566	20230825	111400	14617793	1910	1910	1910	1910	0
567	20230825	111300	14617793	1910	1910	1910	1910	0
568	20230825	111200	14617793	1910	1910	1910	1910	0
569	20230825	111100	14617793	1910	1910	1910	1910	0
570	20230825	111000	14617793	1910	1910	1910	1910	0
571	20230825	110900	14617793	1910	1910	1910	1910	0
572	20230825	110800	14617793	1910	1910	1910	1910	0
573	20230825	110700	14617793	1910	1910	1910	1910	0
574	20230825	110600	14617793	1910	1910	1910	1910	0
575	20230825	110500	14617793	1910	1910	1910	1910	24
576	20230825	110400	14571953	1910	1910	1910	1910	0
577	20230825	110300	14571953	1910	1910	1910	1910	0
578	20230825	110200	14571953	1910	1910	1910	1910	1
579	20230825	110100	14570043	1905	1905	1905	1905	0
580	20230825	110000	14570043	1905	1905	1905	1905	0
581	20230825	105900	14570043	1905	1905	1905	1905	0
582	20230825	105800	14570043	1905	1905	1905	1905	0
583	20230825	105700	14570043	1905	1905	1905	1905	8
584	20230825	105600	14554803	1905	1905	1905	1905	0
585	20230825	105500	14554803	1905	1905	1905	1905	0
586	20230825	105400	14554803	1905	1905	1905	1905	0
587	20230825	105300	14554803	1905	1905	1905	1905	0
588	20230825	105200	14554803	1905	1905	1905	1905	0
589	20230825	105100	14554803	1905	1905	1905	1905	0
590	20230825	105000	14554803	1905	1905	1905	1905	0
591	20230825	104900	14554803	1905	1905	1905	1905	0
592	20230825	104800	14554803	1905	1905	1905	1905	0
593	20230825	104700	14554803	1905	1905	1905	1905	0
594	20230825	104600	14554803	1905	1904	1905	1904	331
595	20230825	104500	13924576	1905	1905	1905	1905	0
596	20230825	104400	13924576	1905	1905	1905	1905	0
597	20230825	104300	13924576	1905	1905	1905	1905	10
598	20230825	104200	13905526	1905	1905	1905	1905	18
599	20230825	104100	13871236	1905	1905	1906	1905	518
600	20230825	104000	12884428	1910	1910	1910	1910	0
601	20230825	103900	12884428	1910	1910	1910	1910	0
602	20230825	103800	12884428	1910	1910	1910	1910	0
603	20230825	103700	12884428	1910	1910	1910	1910	0
604	20230825	103600	12884428	1910	1910	1910	1910	0
605	20230825	103500	12884428	1910	1910	1910	1910	0
606	20230825	103400	12884428	1910	1910	1910	1910	0
607	20230825	103300	12884428	1910	1910	1910	1910	0
608	20230825	103200	12884428	1910	1910	1910	1910	0
609	20230825	103100	12884428	1910	1910	1910	1910	0
610	20230825	103000	12884428	1910	1910	1910	1910	0
611	20230825	102900	12884428	1910	1910	1910	1910	2
612	20230825	102800	12880608	1910	1910	1910	1910	0
613	20230825	102700	12880608	1910	1910	1910	1910	21
614	20230825	102600	12840498	1923	1923	1923	1923	0
615	20230825	102500	12840498	1923	1923	1923	1923	0
616	20230825	102400	12840498	1923	1923	1923	1923	0
617	20230825	102300	12840498	1923	1923	1923	1923	0
618	20230825	102200	12840498	1923	1923	1923	1923	0
619	20230825	102100	12840498	1923	1923	1923	1923	0
620	20230825	102000	12840498	1923	1923	1923	1923	0
621	20230825	101900	12840498	1923	1923	1923	1923	0
622	20230825	101800	12840498	1923	1923	1923	1923	0
623	20230825	101700	12840498	1923	1923	1923	1923	0
624	20230825	101600	12840498	1923	1923	1923	1923	0
625	20230825	101500	12840498	1923	1923	1923	1923	50
626	20230825	101400	12744348	1923	1923	1923	1923	300
627	20230825	101300	12167448	1923	1923	1923	1923	0
628	20230825	101200	12167448	1923	1923	1923	1923	0
629	20230825	101100	12167448	1923	1923	1923	1923	0
630	20230825	101000	12167448	1923	1923	1923	1923	1
631	20230825	100900	12165525	1923	1923	1923	1923	0
632	20230825	100800	12165525	1923	1923	1923	1923	0
633	20230825	100700	12165525	1923	1923	1923	1923	0
634	20230825	100600	12165525	1923	1923	1923	1923	0
635	20230825	100500	12165525	1923	1923	1923	1923	0
636	20230825	100400	12165525	1923	1923	1923	1923	0
637	20230825	100300	12165525	1923	1923	1923	1923	0
638	20230825	100200	12165525	1923	1923	1923	1923	0
639	20230825	100100	12165525	1923	1923	1923	1923	0
640	20230825	100000	12165525	1923	1923	1923	1923	10
641	20230825	095900	12146295	1923	1923	1923	1923	0
642	20230825	095800	12146295	1923	1923	1923	1923	0
643	20230825	095700	12146295	1923	1923	1923	1923	2
644	20230825	095600	12142449	1900	1900	1900	1900	0
645	20230825	095500	12142449	1900	1900	1900	1900	0
646	20230825	095400	12142449	1900	1900	1900	1900	0
647	20230825	095300	12142449	1900	1900	1900	1900	0
648	20230825	095200	12142449	1900	1900	1900	1900	0
649	20230825	095100	12142449	1900	1900	1900	1900	8
650	20230825	095000	12127249	1923	1923	1923	1923	9
651	20230825	094900	12109942	1923	1923	1923	1923	0
652	20230825	094800	12109942	1923	1923	1923	1923	0
653	20230825	094700	12109942	1923	1923	1923	1923	0
654	20230825	094600	12109942	1923	1923	1923	1923	0
655	20230825	094500	12109942	1923	1923	1923	1923	3
656	20230825	094400	12104173	1923	1923	1923	1923	0
657	20230825	094300	12104173	1923	1923	1923	1923	0
658	20230825	094200	12104173	1923	1923	1923	1923	0
659	20230825	094100	12104173	1923	1923	1923	1923	0
660	20230825	094000	12104173	1923	1923	1923	1923	0
661	20230825	093900	12104173	1923	1923	1923	1923	0
662	20230825	093800	12104173	1923	1923	1923	1923	2
663	20230825	093700	12100327	1923	1923	1923	1923	0
664	20230825	093600	12100327	1923	1923	1923	1923	0
665	20230825	093500	12100327	1923	1923	1923	1923	0
666	20230825	093400	12100327	1923	1923	1923	1923	6
667	20230825	093300	12088789	1923	1923	1923	1923	0
668	20230825	093200	12088789	1923	1923	1923	1923	0
669	20230825	093100	12088789	1923	1923	1923	1923	1
670	20230825	093000	12086866	1923	1923	1923	1923	15
671	20230825	092900	12058021	1924	1924	1924	1924	0
672	20230825	092800	12058021	1924	1924	1924	1924	0
673	20230825	092700	12058021	1924	1924	1924	1924	0
674	20230825	092600	12058021	1924	1924	1924	1924	0
675	20230825	092500	12058021	1924	1924	1924	1924	268
676	20230825	092400	11542389	1924	1920	1924	1920	34
677	20230825	092300	11477093	1920	1920	1920	1920	0
678	20230825	092200	11477093	1920	1920	1920	1920	0
679	20230825	092100	11477093	1920	1920	1920	1920	8
680	20230825	092000	11461733	1919	1919	1919	1919	6
681	20230825	091900	11450219	1919	1919	1919	1919	0
682	20230825	091800	11450219	1919	1919	1919	1919	0
683	20230825	091700	11450219	1919	1919	1919	1919	0
684	20230825	091600	11450219	1919	1919	1919	1919	0
685	20230825	091500	11450219	1919	1919	1919	1919	69
686	20230825	091400	11317808	1920	1920	1920	1920	0
687	20230825	091300	11317808	1920	1920	1920	1920	0
688	20230825	091200	11317808	1920	1920	1920	1920	0
689	20230825	091100	11317808	1920	1919	1920	1919	1830
690	20230825	091000	7804708	1920	1896	1920	1895	771
691	20230825	090900	6342750	1904	1904	1904	1904	34
692	20230825	090800	6278014	1904	1904	1904	1904	6
693	20230825	090700	6266590	1904	1904	1904	1904	79
694	20230825	090600	6116174	1904	1904	1904	1904	121
695	20230825	090500	5885790	1904	1906	1906	1904	510
696	20230825	090400	4914748	1920	1920	1920	1920	1
697	20230825	090300	4912828	1920	1920	1920	1920	1
698	20230825	090200	4910908	1920	1925	1925	1920	507
699	20230825	090100	3935603	1930	1881	1930	1881	1604
700	20230825	090000	869898	1881	1904	1904	1881	457