KissMeData/046390/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	191700	109649140	1901	1901	1901	1901	2479
3	20230825	191600	109649140	1901	1901	1901	1901	0
4	20230825	191500	109649140	1901	1901	1901	1901	0
5	20230825	191400	109649140	1901	1901	1901	1901	0
6	20230825	191300	109649140	1901	1901	1901	1901	0
7	20230825	191200	109649140	1901	1901	1901	1901	0
8	20230825	191100	109649140	1901	1901	1901	1901	0
9	20230825	191000	109649140	1901	1901	1901	1901	0
10	20230825	190900	109649140	1901	1901	1901	1901	0
11	20230825	190800	109649140	1901	1901	1901	1901	0
12	20230825	190700	109649140	1901	1901	1901	1901	0
13	20230825	190600	109649140	1901	1901	1901	1901	0
14	20230825	190500	109649140	1901	1901	1901	1901	0
15	20230825	190400	109649140	1901	1901	1901	1901	0
16	20230825	190300	109649140	1901	1901	1901	1901	0
17	20230825	190200	109649140	1901	1901	1901	1901	0
18	20230825	190100	109649140	1901	1901	1901	1901	0
19	20230825	190000	109649140	1901	1901	1901	1901	0
20	20230825	185900	109649140	1901	1901	1901	1901	0
21	20230825	185800	109649140	1901	1901	1901	1901	0
22	20230825	185700	109649140	1901	1901	1901	1901	0
23	20230825	185600	109649140	1901	1901	1901	1901	0
24	20230825	185500	109649140	1901	1901	1901	1901	0
25	20230825	185400	109649140	1901	1901	1901	1901	0
26	20230825	185300	109649140	1901	1901	1901	1901	0
27	20230825	185200	109649140	1901	1901	1901	1901	0
28	20230825	185100	109649140	1901	1901	1901	1901	0
29	20230825	185000	109649140	1901	1901	1901	1901	0
30	20230825	184900	109649140	1901	1901	1901	1901	0
31	20230825	184800	109649140	1901	1901	1901	1901	0
32	20230825	184700	109649140	1901	1901	1901	1901	2479
33	20230825	184600	109649140	1901	1901	1901	1901	0
34	20230825	184500	109649140	1901	1901	1901	1901	0
35	20230825	184400	109649140	1901	1901	1901	1901	0
36	20230825	184300	109649140	1901	1901	1901	1901	0
37	20230825	184200	109649140	1901	1901	1901	1901	0
38	20230825	184100	109649140	1901	1901	1901	1901	0
39	20230825	184000	109649140	1901	1901	1901	1901	0
40	20230825	183900	109649140	1901	1901	1901	1901	0
41	20230825	183800	109649140	1901	1901	1901	1901	0
42	20230825	183700	109649140	1901	1901	1901	1901	0
43	20230825	183600	109649140	1901	1901	1901	1901	0
44	20230825	183500	109649140	1901	1901	1901	1901	0
45	20230825	183400	109649140	1901	1901	1901	1901	0
46	20230825	183300	109649140	1901	1901	1901	1901	0
47	20230825	183200	109649140	1901	1901	1901	1901	0
48	20230825	183100	109649140	1901	1901	1901	1901	0
49	20230825	183000	109649140	1901	1901	1901	1901	0
50	20230825	182900	109649140	1901	1901	1901	1901	0
51	20230825	182800	109649140	1901	1901	1901	1901	0
52	20230825	182700	109649140	1901	1901	1901	1901	0
53	20230825	182600	109649140	1901	1901	1901	1901	0
54	20230825	182500	109649140	1901	1901	1901	1901	0
55	20230825	182400	109649140	1901	1901	1901	1901	0
56	20230825	182300	109649140	1901	1901	1901	1901	0
57	20230825	182200	109649140	1901	1901	1901	1901	0
58	20230825	182100	109649140	1901	1901	1901	1901	0
59	20230825	182000	109649140	1901	1901	1901	1901	0
60	20230825	181900	109649140	1901	1901	1901	1901	0
61	20230825	181800	109649140	1901	1901	1901	1901	0
62	20230825	181700	109649140	1901	1901	1901	1901	2479
63	20230825	181600	109649140	1901	1901	1901	1901	0
64	20230825	181500	109649140	1901	1901	1901	1901	0
65	20230825	181400	109649140	1901	1901	1901	1901	0
66	20230825	181300	109649140	1901	1901	1901	1901	0
67	20230825	181200	109649140	1901	1901	1901	1901	0
68	20230825	181100	109649140	1901	1901	1901	1901	0
69	20230825	181000	109649140	1901	1901	1901	1901	0
70	20230825	180900	109649140	1901	1901	1901	1901	0
71	20230825	180800	109649140	1901	1901	1901	1901	0
72	20230825	180700	109649140	1901	1901	1901	1901	0
73	20230825	180600	109649140	1901	1901	1901	1901	0
74	20230825	180500	109649140	1901	1901	1901	1901	0
75	20230825	180400	109649140	1901	1901	1901	1901	0
76	20230825	180300	109649140	1901	1901	1901	1901	0
77	20230825	180200	109649140	1901	1901	1901	1901	0
78	20230825	180100	109649140	1901	1901	1901	1901	0
79	20230825	180000	109649140	1901	1901	1901	1901	0
80	20230825	175900	109649140	1901	1901	1901	1901	0
81	20230825	175800	109649140	1901	1901	1901	1901	0
82	20230825	175700	109649140	1901	1901	1901	1901	0
83	20230825	175600	109649140	1901	1901	1901	1901	0
84	20230825	175500	109649140	1901	1901	1901	1901	0
85	20230825	175400	109649140	1901	1901	1901	1901	0
86	20230825	175300	109649140	1901	1901	1901	1901	0
87	20230825	175200	109649140	1901	1901	1901	1901	0
88	20230825	175100	109649140	1901	1901	1901	1901	0
89	20230825	175000	109649140	1901	1901	1901	1901	0
90	20230825	174900	109649140	1901	1901	1901	1901	0
91	20230825	174800	109649140	1901	1901	1901	1901	0
92	20230825	174700	109649140	1901	1901	1901	1901	2479
93	20230825	174600	109649140	1901	1901	1901	1901	0
94	20230825	174500	109649140	1901	1901	1901	1901	0
95	20230825	174400	109649140	1901	1901	1901	1901	0
96	20230825	174300	109649140	1901	1901	1901	1901	0
97	20230825	174200	109649140	1901	1901	1901	1901	0
98	20230825	174100	109649140	1901	1901	1901	1901	0
99	20230825	174000	109649140	1901	1901	1901	1901	0
100	20230825	173900	109649140	1901	1901	1901	1901	0
101	20230825	173800	109649140	1901	1901	1901	1901	0
102	20230825	173700	109649140	1901	1901	1901	1901	0
103	20230825	173600	109649140	1901	1901	1901	1901	0
104	20230825	173500	109649140	1901	1901	1901	1901	0
105	20230825	173400	109649140	1901	1901	1901	1901	0
106	20230825	173300	109649140	1901	1901	1901	1901	0
107	20230825	173200	109649140	1901	1901	1901	1901	0
108	20230825	173100	109649140	1901	1901	1901	1901	0
109	20230825	173000	109649140	1901	1901	1901	1901	0
110	20230825	172900	109649140	1901	1901	1901	1901	0
111	20230825	172800	109649140	1901	1901	1901	1901	0
112	20230825	172700	109649140	1901	1901	1901	1901	0
113	20230825	172600	109649140	1901	1901	1901	1901	0
114	20230825	172500	109649140	1901	1901	1901	1901	0
115	20230825	172400	109649140	1901	1901	1901	1901	0
116	20230825	172300	109649140	1901	1901	1901	1901	0
117	20230825	172200	109649140	1901	1901	1901	1901	0
118	20230825	172100	109649140	1901	1901	1901	1901	0
119	20230825	172000	109649140	1901	1901	1901	1901	0
120	20230825	171900	109649140	1901	1901	1901	1901	0
121	20230825	171800	109649140	1901	1901	1901	1901	0
122	20230825	171700	109649140	1901	1901	1901	1901	2479
123	20230825	171600	109649140	1901	1901	1901	1901	0
124	20230825	171500	109649140	1901	1901	1901	1901	0
125	20230825	171400	109649140	1901	1901	1901	1901	0
126	20230825	171300	109649140	1901	1901	1901	1901	0
127	20230825	171200	109649140	1901	1901	1901	1901	0
128	20230825	171100	109649140	1901	1901	1901	1901	0
129	20230825	171000	109649140	1901	1901	1901	1901	0
130	20230825	170900	109649140	1901	1901	1901	1901	0
131	20230825	170800	109649140	1901	1901	1901	1901	0
132	20230825	170700	109649140	1901	1901	1901	1901	0
133	20230825	170600	109649140	1901	1901	1901	1901	0
134	20230825	170500	109649140	1901	1901	1901	1901	0
135	20230825	170400	109649140	1901	1901	1901	1901	0
136	20230825	170300	109649140	1901	1901	1901	1901	0
137	20230825	170200	109649140	1901	1901	1901	1901	0
138	20230825	170100	109649140	1901	1901	1901	1901	0
139	20230825	170000	109649140	1901	1901	1901	1901	0
140	20230825	165900	109649140	1901	1901	1901	1901	0
141	20230825	165800	109649140	1901	1901	1901	1901	0
142	20230825	165700	109649140	1901	1901	1901	1901	0
143	20230825	165600	109649140	1901	1901	1901	1901	0
144	20230825	165500	109649140	1901	1901	1901	1901	0
145	20230825	165400	109649140	1901	1901	1901	1901	0
146	20230825	165300	109649140	1901	1901	1901	1901	0
147	20230825	165200	109649140	1901	1901	1901	1901	0
148	20230825	165100	109649140	1901	1901	1901	1901	0
149	20230825	165000	109649140	1901	1901	1901	1901	0
150	20230825	164900	109649140	1901	1901	1901	1901	0
151	20230825	164800	109649140	1901	1901	1901	1901	0
152	20230825	164700	109649140	1901	1901	1901	1901	2479
153	20230825	164600	109649140	1901	1901	1901	1901	0
154	20230825	164500	109649140	1901	1901	1901	1901	0
155	20230825	164400	109649140	1901	1901	1901	1901	0
156	20230825	164300	109649140	1901	1901	1901	1901	0
157	20230825	164200	109649140	1901	1901	1901	1901	0
158	20230825	164100	109649140	1901	1901	1901	1901	0
159	20230825	164000	109649140	1901	1901	1901	1901	0
160	20230825	163900	109649140	1901	1901	1901	1901	0
161	20230825	163800	109649140	1901	1901	1901	1901	0
162	20230825	163700	109649140	1901	1901	1901	1901	0
163	20230825	163600	109649140	1901	1901	1901	1901	0
164	20230825	163500	109649140	1901	1901	1901	1901	0
165	20230825	163400	109649140	1901	1901	1901	1901	0
166	20230825	163300	109649140	1901	1901	1901	1901	0
167	20230825	163200	109649140	1901	1901	1901	1901	0
168	20230825	163100	109649140	1901	1901	1901	1901	0
169	20230825	163000	109649140	1901	1901	1901	1901	0
170	20230825	162900	109649140	1901	1901	1901	1901	0
171	20230825	162800	109649140	1901	1901	1901	1901	0
172	20230825	162700	109649140	1901	1901	1901	1901	0
173	20230825	162600	109649140	1901	1901	1901	1901	0
174	20230825	162500	109649140	1901	1901	1901	1901	0
175	20230825	162400	109649140	1901	1901	1901	1901	0
176	20230825	162300	109649140	1901	1901	1901	1901	0
177	20230825	162200	109649140	1901	1901	1901	1901	0
178	20230825	162100	109649140	1901	1901	1901	1901	0
179	20230825	162000	109649140	1901	1901	1901	1901	0
180	20230825	161900	109649140	1901	1901	1901	1901	0
181	20230825	161800	109649140	1901	1901	1901	1901	0
182	20230825	161700	109649140	1901	1901	1901	1901	2479
183	20230825	161600	109649140	1901	1901	1901	1901	0
184	20230825	161500	109649140	1901	1901	1901	1901	0
185	20230825	161400	109649140	1901	1901	1901	1901	0
186	20230825	161300	109649140	1901	1901	1901	1901	0
187	20230825	161200	109649140	1901	1901	1901	1901	0
188	20230825	161100	109649140	1901	1901	1901	1901	0
189	20230825	161000	109649140	1901	1901	1901	1901	0
190	20230825	160900	109649140	1901	1901	1901	1901	0
191	20230825	160800	109649140	1901	1901	1901	1901	0
192	20230825	160700	109649140	1901	1901	1901	1901	0
193	20230825	160600	109649140	1901	1901	1901	1901	0
194	20230825	160500	109649140	1901	1901	1901	1901	0
195	20230825	160400	109649140	1901	1901	1901	1901	0
196	20230825	160300	109649140	1901	1901	1901	1901	0
197	20230825	160200	109649140	1901	1901	1901	1901	0
198	20230825	160100	109649140	1901	1901	1901	1901	0
199	20230825	160000	109649140	1901	1901	1901	1901	0
200	20230825	155900	109649140	1901	1901	1901	1901	0
201	20230825	155800	109649140	1901	1901	1901	1901	0
202	20230825	155700	109649140	1901	1901	1901	1901	0
203	20230825	155600	109649140	1901	1901	1901	1901	0
204	20230825	155500	109649140	1901	1901	1901	1901	0
205	20230825	155400	109649140	1901	1901	1901	1901	0
206	20230825	155300	109649140	1901	1901	1901	1901	0
207	20230825	155200	109649140	1901	1901	1901	1901	0
208	20230825	155100	109649140	1901	1901	1901	1901	0
209	20230825	155000	109649140	1901	1901	1901	1901	0
210	20230825	154900	109649140	1901	1901	1901	1901	0
211	20230825	154800	109649140	1901	1901	1901	1901	0
212	20230825	154700	109649140	1901	1901	1901	1901	2479
213	20230825	154600	109649140	1901	1901	1901	1901	0
214	20230825	154500	109649140	1901	1901	1901	1901	0
215	20230825	154400	109649140	1901	1901	1901	1901	0
216	20230825	154300	109649140	1901	1901	1901	1901	0
217	20230825	154200	109649140	1901	1901	1901	1901	0
218	20230825	154100	109649140	1901	1901	1901	1901	0
219	20230825	154000	109649140	1901	1901	1901	1901	0
220	20230825	153900	109649140	1901	1901	1901	1901	0
221	20230825	153800	109649140	1901	1901	1901	1901	0
222	20230825	153700	109649140	1901	1901	1901	1901	0
223	20230825	153600	109649140	1901	1901	1901	1901	0
224	20230825	153500	109649140	1901	1901	1901	1901	0
225	20230825	153400	109649140	1901	1901	1901	1901	0
226	20230825	153300	109649140	1901	1901	1901	1901	0
227	20230825	153200	109649140	1901	1901	1901	1901	0
228	20230825	153100	109649140	1901	1901	1901	1901	0
229	20230825	153000	109649140	1901	1901	1901	1901	2479
230	20230825	152900	104936561	1900	1900	1900	1900	0
231	20230825	152800	104936561	1900	1900	1900	1900	0
232	20230825	152700	104936561	1900	1900	1900	1900	0
233	20230825	152600	104936561	1900	1900	1900	1900	0
234	20230825	152500	104936561	1900	1900	1900	1900	0
235	20230825	152400	104936561	1900	1900	1900	1900	0
236	20230825	152300	104936561	1900	1900	1900	1900	0
237	20230825	152200	104936561	1900	1900	1900	1900	0
238	20230825	152100	104936561	1900	1900	1900	1900	0
239	20230825	152000	104936561	1900	1900	1900	1900	0
240	20230825	151900	104936561	1900	1901	1901	1900	3255
241	20230825	151800	98752006	1901	1901	1901	1901	10
242	20230825	151700	98732996	1901	1901	1901	1901	0
243	20230825	151600	98732996	1901	1901	1901	1901	0
244	20230825	151500	98732996	1901	1901	1901	1901	55
245	20230825	151400	98628441	1901	1901	1901	1901	15
246	20230825	151300	98599926	1901	1901	1901	1901	30
247	20230825	151200	98542896	1901	1901	1901	1901	0
248	20230825	151100	98542896	1901	1899	1901	1899	2
249	20230825	151000	98539096	1902	1902	1902	1902	1
250	20230825	150900	98537194	1898	1898	1898	1898	1
251	20230825	150800	98535296	1902	1902	1902	1902	0
252	20230825	150700	98535296	1902	1902	1902	1902	0
253	20230825	150600	98535296	1902	1902	1902	1902	52
254	20230825	150500	98436392	1902	1902	1902	1902	0
255	20230825	150400	98436392	1902	1902	1902	1902	0
256	20230825	150300	98436392	1902	1902	1902	1902	0
257	20230825	150200	98436392	1902	1902	1902	1902	1
258	20230825	150100	98434490	1902	1898	1902	1897	701
259	20230825	150000	97104687	1902	1902	1902	1902	0
260	20230825	145900	97104687	1902	1899	1902	1897	1924
261	20230825	145800	93453609	1903	1903	1903	1903	0
262	20230825	145700	93453609	1903	1903	1903	1903	2
263	20230825	145600	93449803	1904	1904	1904	1904	0
264	20230825	145500	93449803	1904	1904	1904	1904	204
265	20230825	145400	93061387	1898	1904	1904	1898	2370
266	20230825	145300	88559210	1904	1904	1904	1904	70
267	20230825	145200	88425930	1904	1904	1904	1904	30
268	20230825	145100	88368810	1905	1905	1905	1905	0
269	20230825	145000	88368810	1905	1905	1905	1905	0
270	20230825	144900	88368810	1905	1905	1905	1905	0
271	20230825	144800	88368810	1905	1905	1905	1905	0
272	20230825	144700	88368810	1905	1904	1905	1904	101
273	20230825	144600	88176505	1905	1905	1905	1905	0
274	20230825	144500	88176505	1905	1905	1905	1905	1
275	20230825	144400	88174600	1900	1904	1904	1900	534
276	20230825	144300	87158962	1905	1904	1905	1904	501
277	20230825	144200	86205057	1905	1905	1905	1905	0
278	20230825	144100	86205057	1905	1905	1905	1905	0
279	20230825	144000	86205057	1905	1904	1905	1904	40
280	20230825	143900	86128896	1904	1904	1904	1904	0
281	20230825	143800	86128896	1904	1904	1904	1904	1
282	20230825	143700	86126992	1903	1903	1903	1903	237
283	20230825	143600	85675981	1903	1903	1903	1903	0
284	20230825	143500	85675981	1903	1903	1903	1903	0
285	20230825	143400	85675981	1903	1903	1903	1903	0
286	20230825	143300	85675981	1903	1903	1903	1903	4
287	20230825	143200	85668369	1903	1903	1903	1903	1
288	20230825	143100	85666466	1900	1901	1901	1900	700
289	20230825	143000	84336355	1904	1904	1904	1904	0
290	20230825	142900	84336355	1904	1904	1904	1904	0
291	20230825	142800	84336355	1904	1903	1904	1903	323
292	20230825	142700	83721682	1904	1904	1904	1904	22
293	20230825	142600	83679794	1904	1904	1904	1904	11
294	20230825	142500	83658850	1904	1904	1904	1904	0
295	20230825	142400	83658850	1904	1904	1904	1904	0
296	20230825	142300	83658850	1904	1904	1904	1904	0
297	20230825	142200	83658850	1904	1904	1904	1904	0
298	20230825	142100	83658850	1904	1904	1904	1904	0
299	20230825	142000	83658850	1904	1904	1904	1904	195
300	20230825	141900	83287570	1904	1904	1904	1904	0
301	20230825	141800	83287570	1904	1904	1904	1904	0
302	20230825	141700	83287570	1904	1904	1904	1904	0
303	20230825	141600	83287570	1904	1904	1904	1904	0
304	20230825	141500	83287570	1904	1904	1904	1904	0
305	20230825	141400	83287570	1904	1904	1904	1904	96
306	20230825	141300	83104786	1904	1904	1904	1904	4
307	20230825	141200	83097170	1904	1904	1904	1903	214
308	20230825	141100	82689823	1904	1904	1904	1904	0
309	20230825	141000	82689823	1904	1904	1904	1904	6
310	20230825	140900	82678399	1904	1904	1904	1904	0
311	20230825	140800	82678399	1904	1904	1904	1904	0
312	20230825	140700	82678399	1904	1904	1904	1904	36
313	20230825	140600	82609855	1904	1904	1904	1904	5
314	20230825	140500	82600335	1905	1905	1905	1905	0
315	20230825	140400	82600335	1905	1905	1905	1905	0
316	20230825	140300	82600335	1905	1905	1905	1905	1
317	20230825	140200	82598430	1905	1905	1905	1905	0
318	20230825	140100	82598430	1905	1905	1905	1905	10
319	20230825	140000	82579380	1905	1905	1905	1905	1
320	20230825	135900	82577475	1905	1905	1905	1905	0
321	20230825	135800	82577475	1905	1905	1905	1905	0
322	20230825	135700	82577475	1905	1905	1905	1905	0
323	20230825	135600	82577475	1905	1905	1905	1905	0
324	20230825	135500	82577475	1905	1905	1905	1905	0
325	20230825	135400	82577475	1905	1905	1905	1905	0
326	20230825	135300	82577475	1905	1905	1905	1905	0
327	20230825	135200	82577475	1905	1905	1905	1905	0
328	20230825	135100	82577475	1905	1904	1905	1904	2
329	20230825	135000	82573666	1904	1904	1904	1901	3
330	20230825	134900	82567957	1904	1904	1904	1904	1
331	20230825	134800	82566053	1905	1905	1905	1905	102
332	20230825	134700	82371743	1905	1905	1905	1905	0
333	20230825	134600	82371743	1905	1905	1905	1905	100
334	20230825	134500	82181243	1905	1905	1905	1905	25
335	20230825	134400	82133618	1901	1901	1901	1901	0
336	20230825	134300	82133618	1901	1901	1901	1901	511
337	20230825	134200	81162207	1905	1905	1905	1905	0
338	20230825	134100	81162207	1905	1905	1905	1905	0
339	20230825	134000	81162207	1905	1905	1905	1905	0
340	20230825	133900	81162207	1905	1905	1905	1905	1
341	20230825	133800	81160302	1901	1900	1901	1900	1025
342	20230825	133700	79211930	1900	1900	1900	1900	2
343	20230825	133600	79208130	1900	1900	1900	1900	510
344	20230825	133500	78239130	1900	1900	1900	1900	500
345	20230825	133400	77289130	1901	1901	1901	1901	0
346	20230825	133300	77289130	1901	1901	1901	1901	0
347	20230825	133200	77289130	1901	1901	1901	1901	899
348	20230825	133100	75580131	1901	1901	1901	1901	276
349	20230825	133000	75055455	1901	1901	1901	1901	0
350	20230825	132900	75055455	1901	1901	1901	1901	539
351	20230825	132800	74030816	1905	1905	1905	1905	1
352	20230825	132700	74028911	1905	1905	1905	1901	22
353	20230825	132600	73987081	1905	1905	1905	1905	110
354	20230825	132500	73777531	1910	1910	1910	1910	0
355	20230825	132400	73777531	1910	1910	1910	1910	0
356	20230825	132300	73777531	1910	1910	1910	1910	0
357	20230825	132200	73777531	1910	1910	1910	1910	0
358	20230825	132100	73777531	1910	1910	1910	1910	0
359	20230825	132000	73777531	1910	1910	1910	1910	0
360	20230825	131900	73777531	1910	1910	1910	1910	0
361	20230825	131800	73777531	1910	1910	1910	1910	0
362	20230825	131700	73777531	1910	1910	1910	1910	0
363	20230825	131600	73777531	1910	1910	1910	1910	0
364	20230825	131500	73777531	1910	1910	1910	1910	0
365	20230825	131400	73777531	1910	1910	1910	1910	20
366	20230825	131300	73739331	1910	1910	1910	1910	3
367	20230825	131200	73733601	1910	1910	1910	1910	0
368	20230825	131100	73733601	1910	1910	1910	1910	0
369	20230825	131000	73733601	1910	1910	1910	1910	0
370	20230825	130900	73733601	1910	1910	1910	1910	0
371	20230825	130800	73733601	1910	1910	1910	1910	1
372	20230825	130700	73731691	1899	1901	1910	1899	2713
373	20230825	130600	68576572	1902	1902	1902	1902	2
374	20230825	130500	68572768	1902	1902	1902	1902	52
375	20230825	130400	68473864	1910	1910	1910	1910	0
376	20230825	130300	68473864	1910	1910	1910	1910	0
377	20230825	130200	68473864	1910	1910	1910	1910	0
378	20230825	130100	68473864	1910	1910	1910	1910	0
379	20230825	130000	68473864	1910	1910	1910	1910	0
380	20230825	125900	68473864	1910	1910	1910	1910	3
381	20230825	125800	68468134	1910	1910	1910	1910	0
382	20230825	125700	68468134	1910	1910	1910	1910	0
383	20230825	125600	68468134	1910	1910	1910	1910	0
384	20230825	125500	68468134	1910	1910	1910	1910	0
385	20230825	125400	68468134	1910	1910	1910	1910	0
386	20230825	125300	68468134	1910	1910	1910	1910	0
387	20230825	125200	68468134	1910	1910	1910	1910	0
388	20230825	125100	68468134	1910	1910	1910	1910	0
389	20230825	125000	68468134	1910	1910	1910	1910	1
390	20230825	124900	68466224	1900	1900	1900	1900	857
391	20230825	124800	66837924	1901	1910	1910	1901	643
392	20230825	124700	65614545	1911	1911	1911	1911	0
393	20230825	124600	65614545	1911	1911	1911	1911	0
394	20230825	124500	65614545	1911	1911	1911	1911	0
395	20230825	124400	65614545	1911	1911	1911	1911	0
396	20230825	124300	65614545	1911	1911	1911	1911	0
397	20230825	124200	65614545	1911	1911	1911	1911	0
398	20230825	124100	65614545	1911	1911	1911	1911	100
399	20230825	124000	65423445	1911	1911	1911	1911	0
400	20230825	123900	65423445	1911	1911	1911	1911	0
401	20230825	123800	65423445	1911	1911	1911	1911	0
402	20230825	123700	65423445	1911	1911	1911	1911	0
403	20230825	123600	65423445	1911	1911	1911	1911	0
404	20230825	123500	65423445	1911	1911	1911	1911	0
405	20230825	123400	65423445	1911	1910	1911	1910	1291
406	20230825	123300	62957634	1911	1911	1911	1911	0
407	20230825	123200	62957634	1911	1910	1911	1910	2077
408	20230825	123100	58990563	1911	1911	1911	1911	0
409	20230825	123000	58990563	1911	1911	1911	1911	0
410	20230825	122900	58990563	1911	1911	1911	1911	0
411	20230825	122800	58990563	1911	1911	1911	1911	4
412	20230825	122700	58982919	1911	1910	1911	1910	27
413	20230825	122600	58931347	1910	1910	1910	1910	0
414	20230825	122500	58931347	1910	1910	1910	1910	0
415	20230825	122400	58931347	1910	1910	1910	1910	1
416	20230825	122300	58929437	1905	1905	1905	1905	1
417	20230825	122200	58927532	1910	1910	1910	1910	1
418	20230825	122100	58925622	1901	1905	1905	1901	500
419	20230825	122000	57975105	1911	1911	1911	1911	80
420	20230825	121900	57822225	1911	1911	1911	1911	0
421	20230825	121800	57822225	1911	1911	1911	1911	0
422	20230825	121700	57822225	1911	1911	1911	1911	0
423	20230825	121600	57822225	1911	1911	1911	1911	0
424	20230825	121500	57822225	1911	1910	1911	1910	76
425	20230825	121400	57677064	1911	1911	1911	1911	0
426	20230825	121300	57677064	1911	1911	1911	1911	0
427	20230825	121200	57677064	1911	1911	1911	1911	0
428	20230825	121100	57677064	1911	1911	1911	1911	0
429	20230825	121000	57677064	1911	1911	1911	1911	0
430	20230825	120900	57677064	1911	1911	1911	1911	20
431	20230825	120800	57638844	1911	1910	1911	1910	1620
432	20230825	120700	54544643	1911	1910	1911	1910	2
433	20230825	120600	54540822	1913	1913	1913	1913	0
434	20230825	120500	54540822	1913	1913	1913	1913	0
435	20230825	120400	54540822	1913	1913	1913	1913	0
436	20230825	120300	54540822	1913	1913	1913	1913	0
437	20230825	120200	54540822	1913	1913	1913	1913	0
438	20230825	120100	54540822	1913	1913	1913	1913	0
439	20230825	120000	54540822	1913	1913	1913	1913	0
440	20230825	115900	54540822	1913	1913	1913	1913	0
441	20230825	115800	54540822	1913	1913	1913	1913	0
442	20230825	115700	54540822	1913	1913	1913	1913	0
443	20230825	115600	54540822	1913	1913	1913	1913	0
444	20230825	115500	54540822	1913	1913	1913	1913	0
445	20230825	115400	54540822	1913	1913	1913	1913	1
446	20230825	115300	54538909	1900	1901	1913	1900	151
447	20230825	115200	54251892	1900	1908	1908	1900	300
448	20230825	115100	53681220	1908	1908	1908	1908	100
449	20230825	115000	53490420	1914	1914	1914	1914	0
450	20230825	114900	53490420	1914	1914	1914	1914	0
451	20230825	114800	53490420	1914	1914	1914	1914	1
452	20230825	114700	53488506	1914	1914	1914	1914	0
453	20230825	114600	53488506	1914	1913	1914	1913	150
454	20230825	114500	53201553	1913	1913	1913	1913	110
455	20230825	114400	52991123	1913	1912	1913	1912	300
456	20230825	114300	52417250	1912	1909	1912	1909	34
457	20230825	114200	52352337	1909	1909	1909	1909	1
458	20230825	114100	52350428	1908	1908	1908	1908	53
459	20230825	114000	52249304	1908	1908	1908	1908	100
460	20230825	113900	52058504	1909	1904	1909	1904	2
461	20230825	113800	52054691	1904	1904	1904	1904	1
462	20230825	113700	52052787	1909	1909	1909	1909	0
463	20230825	113600	52052787	1909	1909	1909	1909	98
464	20230825	113500	51865705	1909	1909	1909	1909	0
465	20230825	113400	51865705	1909	1909	1909	1909	0
466	20230825	113300	51865705	1909	1909	1909	1909	4
467	20230825	113200	51858069	1910	1910	1910	1910	0
468	20230825	113100	51858069	1910	1910	1910	1910	1
469	20230825	113000	51856159	1901	1901	1901	1901	0
470	20230825	112900	51856159	1901	1912	1912	1901	3
471	20230825	112800	51850445	1901	1912	1912	1901	6
472	20230825	112700	51839006	1914	1914	1914	1914	0
473	20230825	112600	51839006	1914	1914	1914	1914	0
474	20230825	112500	51839006	1914	1914	1914	1914	0
475	20230825	112400	51839006	1914	1914	1914	1914	10
476	20230825	112300	51819866	1914	1904	1914	1899	595
477	20230825	112200	50689191	1914	1914	1914	1914	4
478	20230825	112100	50681535	1914	1914	1914	1914	0
479	20230825	112000	50681535	1914	1914	1914	1914	1
480	20230825	111900	50679621	1904	1904	1904	1904	0
481	20230825	111800	50679621	1904	1904	1904	1904	0
482	20230825	111700	50679621	1904	1913	1913	1904	100
483	20230825	111600	50488919	1913	1913	1913	1913	1291
484	20230825	111500	48019236	1913	1913	1913	1913	0
485	20230825	111400	48019236	1913	1913	1913	1913	0
486	20230825	111300	48019236	1913	1913	1913	1913	0
487	20230825	111200	48019236	1913	1913	1913	1913	0
488	20230825	111100	48019236	1913	1913	1913	1913	0
489	20230825	111000	48019236	1913	1913	1913	1913	0
490	20230825	110900	48019236	1913	1913	1913	1913	1
491	20230825	110800	48017323	1912	1913	1913	1912	55
492	20230825	110700	47912113	1913	1913	1913	1913	0
493	20230825	110600	47912113	1913	1913	1913	1913	0
494	20230825	110500	47912113	1913	1913	1913	1913	1
495	20230825	110400	47910200	1914	1914	1914	1914	0
496	20230825	110300	47910200	1914	1914	1914	1914	0
497	20230825	110200	47910200	1914	1914	1914	1914	0
498	20230825	110100	47910200	1914	1914	1914	1914	0
499	20230825	110000	47910200	1914	1914	1914	1914	0
500	20230825	105900	47910200	1914	1914	1914	1914	0
501	20230825	105800	47910200	1914	1914	1914	1914	133
502	20230825	105700	47655638	1913	1913	1913	1913	0
503	20230825	105600	47655638	1913	1913	1913	1913	0
504	20230825	105500	47655638	1913	1913	1913	1913	116
505	20230825	105400	47433730	1913	1913	1913	1913	0
506	20230825	105300	47433730	1913	1913	1913	1913	30
507	20230825	105200	47376340	1913	1913	1913	1913	1
508	20230825	105100	47374427	1911	1911	1911	1911	272
509	20230825	105000	46854635	1910	1910	1910	1910	0
510	20230825	104900	46854635	1910	1909	1910	1909	981
511	20230825	104800	44980926	1910	1910	1910	1910	20
512	20230825	104700	44942726	1911	1911	1911	1911	0
513	20230825	104600	44942726	1911	1911	1911	1911	0
514	20230825	104500	44942726	1911	1911	1911	1911	0
515	20230825	104400	44942726	1911	1910	1911	1910	435
516	20230825	104300	44111508	1911	1911	1911	1911	100
517	20230825	104200	43920408	1911	1911	1911	1910	111
518	20230825	104100	43708387	1911	1911	1911	1911	0
519	20230825	104000	43708387	1911	1910	1911	1910	50
520	20230825	103900	43612886	1910	1907	1910	1907	201
521	20230825	103800	43229576	1907	1907	1907	1907	0
522	20230825	103700	43229576	1907	1907	1907	1907	56
523	20230825	103600	43122784	1911	1911	1911	1911	0
524	20230825	103500	43122784	1911	1909	1911	1909	51
525	20230825	103400	43025370	1896	1900	1900	1896	458
526	20230825	103300	42155711	1910	1910	1910	1910	500
527	20230825	103200	41200711	1911	1911	1911	1911	1
528	20230825	103100	41198800	1900	1900	1900	1900	0
529	20230825	103000	41198800	1900	1903	1903	1900	381
530	20230825	102900	40473835	1911	1911	1911	1911	0
531	20230825	102800	40473835	1911	1911	1911	1911	0
532	20230825	102700	40473835	1911	1911	1911	1911	0
533	20230825	102600	40473835	1911	1911	1911	1911	0
534	20230825	102500	40473835	1911	1911	1911	1911	0
535	20230825	102400	40473835	1911	1911	1911	1911	1
536	20230825	102300	40471924	1900	1900	1900	1900	1
537	20230825	102200	40470024	1911	1911	1911	1911	6
538	20230825	102100	40458558	1910	1910	1910	1910	0
539	20230825	102000	40458558	1910	1910	1910	1910	305
540	20230825	101900	39876008	1910	1910	1910	1910	855
541	20230825	101800	38242958	1910	1910	1910	1900	1936
542	20230825	101700	34555133	1910	1910	1910	1910	61
543	20230825	101600	34438623	1911	1911	1911	1911	5
544	20230825	101500	34429068	1911	1911	1911	1911	0
545	20230825	101400	34429068	1911	1911	1911	1911	0
546	20230825	101300	34429068	1911	1911	1911	1911	500
547	20230825	101200	33473568	1911	1911	1911	1911	0
548	20230825	101100	33473568	1911	1911	1911	1911	0
549	20230825	101000	33473568	1911	1913	1913	1911	251
550	20230825	100900	32993747	1914	1913	1914	1913	597
551	20230825	100800	31851124	1914	1914	1914	1914	0
552	20230825	100700	31851124	1914	1914	1914	1914	0
553	20230825	100600	31851124	1914	1914	1914	1914	1
554	20230825	100500	31849210	1913	1913	1913	1913	185
555	20230825	100400	31495305	1913	1912	1913	1912	1466
556	20230825	100300	28690851	1913	1913	1913	1913	0
557	20230825	100200	28690851	1913	1913	1913	1913	0
558	20230825	100100	28690851	1913	1913	1913	1913	0
559	20230825	100000	28690851	1913	1913	1913	1913	0
560	20230825	095900	28690851	1913	1913	1913	1913	0
561	20230825	095800	28690851	1913	1913	1913	1913	0
562	20230825	095700	28690851	1913	1913	1913	1913	0
563	20230825	095600	28690851	1913	1913	1913	1913	0
564	20230825	095500	28690851	1913	1913	1913	1913	1
565	20230825	095400	28688938	1911	1912	1913	1911	415
566	20230825	095300	27895320	1911	1912	1912	1911	144
567	20230825	095200	27620135	1911	1913	1913	1911	186
568	20230825	095100	27264667	1913	1913	1913	1913	0
569	20230825	095000	27264667	1913	1911	1913	1910	130
570	20230825	094900	27016267	1912	1912	1912	1912	12
571	20230825	094800	26993323	1912	1912	1912	1912	11
572	20230825	094700	26972291	1913	1912	1913	1910	167
573	20230825	094600	26653271	1913	1913	1913	1913	0
574	20230825	094500	26653271	1913	1913	1913	1913	0
575	20230825	094400	26653271	1913	1910	1913	1910	1680
576	20230825	094300	23441224	1910	1909	1910	1909	428
577	20230825	094200	22624169	1909	1909	1909	1909	1
578	20230825	094100	22622260	1908	1907	1908	1907	1097
579	20230825	094000	20529217	1907	1903	1907	1903	33
580	20230825	093900	20466373	1904	1904	1904	1904	0
581	20230825	093800	20466373	1904	1904	1904	1904	10
582	20230825	093700	20447333	1904	1904	1904	1904	3
583	20230825	093600	20441621	1904	1904	1904	1904	5
584	20230825	093500	20432101	1905	1905	1905	1905	3
585	20230825	093400	20426386	1906	1906	1906	1906	1
586	20230825	093300	20424480	1906	1906	1906	1906	6
587	20230825	093200	20413044	1907	1907	1907	1907	21
588	20230825	093100	20372997	1907	1907	1907	1907	2
589	20230825	093000	20369183	1906	1906	1906	1906	404
590	20230825	092900	19599159	1905	1905	1905	1905	55
591	20230825	092800	19494384	1905	1905	1905	1905	0
592	20230825	092700	19494384	1905	1905	1905	1905	2
593	20230825	092600	19490574	1906	1906	1906	1906	0
594	20230825	092500	19490574	1906	1906	1906	1906	0
595	20230825	092400	19490574	1906	1906	1906	1906	4
596	20230825	092300	19482950	1895	1907	1907	1895	1642
597	20230825	092200	16371341	1895	1908	1908	1895	109
598	20230825	092100	16164723	1908	1908	1908	1908	0
599	20230825	092000	16164723	1908	1908	1908	1908	0
600	20230825	091900	16164723	1908	1908	1908	1908	50
601	20230825	091800	16069323	1908	1908	1908	1908	0
602	20230825	091700	16069323	1908	1909	1909	1908	5
603	20230825	091600	16059781	1908	1908	1908	1908	60
604	20230825	091500	15945301	1908	1908	1908	1908	1
605	20230825	091400	15943393	1908	1896	1908	1895	301
606	20230825	091300	15372948	1909	1896	1909	1896	10
607	20230825	091200	15353927	1897	1908	1908	1897	283
608	20230825	091100	14814500	1909	1909	1909	1909	26
609	20230825	091000	14764866	1909	1911	1914	1909	1005
610	20230825	090900	12842530	1911	1911	1911	1911	0
611	20230825	090800	12842530	1911	1906	1911	1906	161
612	20230825	090700	12535615	1912	1912	1912	1912	1
613	20230825	090600	12533703	1912	1909	1912	1909	3014
614	20230825	090500	6775107	1892	1891	1910	1891	1214
615	20230825	090400	4474394	1890	1890	1890	1890	100
616	20230825	090300	4285394	1893	1893	1893	1893	14
617	20230825	090200	4258892	1892	1892	1892	1892	40
618	20230825	090100	4183212	1893	1892	1893	1891	105
619	20230825	090000	3984556	1893	1901	1901	1893	1998