KissMeData/018700/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185700	56690790	1863	1863	1863	1863	128
3	20230825	185600	56690790	1863	1863	1863	1863	0
4	20230825	185500	56690790	1863	1863	1863	1863	0
5	20230825	185400	56690790	1863	1863	1863	1863	0
6	20230825	185300	56690790	1863	1863	1863	1863	0
7	20230825	185200	56690790	1863	1863	1863	1863	0
8	20230825	185100	56690790	1863	1863	1863	1863	0
9	20230825	185000	56690790	1863	1863	1863	1863	0
10	20230825	184900	56690790	1863	1863	1863	1863	0
11	20230825	184800	56690790	1863	1863	1863	1863	0
12	20230825	184700	56690790	1863	1863	1863	1863	0
13	20230825	184600	56690790	1863	1863	1863	1863	0
14	20230825	184500	56690790	1863	1863	1863	1863	0
15	20230825	184400	56690790	1863	1863	1863	1863	0
16	20230825	184300	56690790	1863	1863	1863	1863	0
17	20230825	184200	56690790	1863	1863	1863	1863	0
18	20230825	184100	56690790	1863	1863	1863	1863	0
19	20230825	184000	56690790	1863	1863	1863	1863	0
20	20230825	183900	56690790	1863	1863	1863	1863	0
21	20230825	183800	56690790	1863	1863	1863	1863	0
22	20230825	183700	56690790	1863	1863	1863	1863	0
23	20230825	183600	56690790	1863	1863	1863	1863	0
24	20230825	183500	56690790	1863	1863	1863	1863	0
25	20230825	183400	56690790	1863	1863	1863	1863	0
26	20230825	183300	56690790	1863	1863	1863	1863	0
27	20230825	183200	56690790	1863	1863	1863	1863	0
28	20230825	183100	56690790	1863	1863	1863	1863	0
29	20230825	183000	56690790	1863	1863	1863	1863	0
30	20230825	182900	56690790	1863	1863	1863	1863	0
31	20230825	182800	56690790	1863	1863	1863	1863	0
32	20230825	182700	56690790	1863	1863	1863	1863	128
33	20230825	182600	56690790	1863	1863	1863	1863	0
34	20230825	182500	56690790	1863	1863	1863	1863	0
35	20230825	182400	56690790	1863	1863	1863	1863	0
36	20230825	182300	56690790	1863	1863	1863	1863	0
37	20230825	182200	56690790	1863	1863	1863	1863	0
38	20230825	182100	56690790	1863	1863	1863	1863	0
39	20230825	182000	56690790	1863	1863	1863	1863	0
40	20230825	181900	56690790	1863	1863	1863	1863	0
41	20230825	181800	56690790	1863	1863	1863	1863	0
42	20230825	181700	56690790	1863	1863	1863	1863	0
43	20230825	181600	56690790	1863	1863	1863	1863	0
44	20230825	181500	56690790	1863	1863	1863	1863	0
45	20230825	181400	56690790	1863	1863	1863	1863	0
46	20230825	181300	56690790	1863	1863	1863	1863	0
47	20230825	181200	56690790	1863	1863	1863	1863	0
48	20230825	181100	56690790	1863	1863	1863	1863	0
49	20230825	181000	56690790	1863	1863	1863	1863	0
50	20230825	180900	56690790	1863	1863	1863	1863	0
51	20230825	180800	56690790	1863	1863	1863	1863	0
52	20230825	180700	56690790	1863	1863	1863	1863	0
53	20230825	180600	56690790	1863	1863	1863	1863	0
54	20230825	180500	56690790	1863	1863	1863	1863	0
55	20230825	180400	56690790	1863	1863	1863	1863	0
56	20230825	180300	56690790	1863	1863	1863	1863	0
57	20230825	180200	56690790	1863	1863	1863	1863	0
58	20230825	180100	56690790	1863	1863	1863	1863	0
59	20230825	180000	56690790	1863	1863	1863	1863	0
60	20230825	175900	56690790	1863	1863	1863	1863	0
61	20230825	175800	56690790	1863	1863	1863	1863	0
62	20230825	175700	56690790	1863	1863	1863	1863	128
63	20230825	175600	56690790	1863	1863	1863	1863	0
64	20230825	175500	56690790	1863	1863	1863	1863	0
65	20230825	175400	56690790	1863	1863	1863	1863	0
66	20230825	175300	56690790	1863	1863	1863	1863	0
67	20230825	175200	56690790	1863	1863	1863	1863	0
68	20230825	175100	56690790	1863	1863	1863	1863	0
69	20230825	175000	56690790	1863	1863	1863	1863	0
70	20230825	174900	56690790	1863	1863	1863	1863	0
71	20230825	174800	56690790	1863	1863	1863	1863	0
72	20230825	174700	56690790	1863	1863	1863	1863	0
73	20230825	174600	56690790	1863	1863	1863	1863	0
74	20230825	174500	56690790	1863	1863	1863	1863	0
75	20230825	174400	56690790	1863	1863	1863	1863	0
76	20230825	174300	56690790	1863	1863	1863	1863	0
77	20230825	174200	56690790	1863	1863	1863	1863	0
78	20230825	174100	56690790	1863	1863	1863	1863	0
79	20230825	174000	56690790	1863	1863	1863	1863	0
80	20230825	173900	56690790	1863	1863	1863	1863	0
81	20230825	173800	56690790	1863	1863	1863	1863	0
82	20230825	173700	56690790	1863	1863	1863	1863	0
83	20230825	173600	56690790	1863	1863	1863	1863	0
84	20230825	173500	56690790	1863	1863	1863	1863	0
85	20230825	173400	56690790	1863	1863	1863	1863	0
86	20230825	173300	56690790	1863	1863	1863	1863	0
87	20230825	173200	56690790	1863	1863	1863	1863	0
88	20230825	173100	56690790	1863	1863	1863	1863	0
89	20230825	173000	56690790	1863	1863	1863	1863	0
90	20230825	172900	56690790	1863	1863	1863	1863	0
91	20230825	172800	56690790	1863	1863	1863	1863	0
92	20230825	172700	56690790	1863	1863	1863	1863	128
93	20230825	172600	56690790	1863	1863	1863	1863	0
94	20230825	172500	56690790	1863	1863	1863	1863	0
95	20230825	172400	56690790	1863	1863	1863	1863	0
96	20230825	172300	56690790	1863	1863	1863	1863	0
97	20230825	172200	56690790	1863	1863	1863	1863	0
98	20230825	172100	56690790	1863	1863	1863	1863	0
99	20230825	172000	56690790	1863	1863	1863	1863	0
100	20230825	171900	56690790	1863	1863	1863	1863	0
101	20230825	171800	56690790	1863	1863	1863	1863	0
102	20230825	171700	56690790	1863	1863	1863	1863	0
103	20230825	171600	56690790	1863	1863	1863	1863	0
104	20230825	171500	56690790	1863	1863	1863	1863	0
105	20230825	171400	56690790	1863	1863	1863	1863	0
106	20230825	171300	56690790	1863	1863	1863	1863	0
107	20230825	171200	56690790	1863	1863	1863	1863	0
108	20230825	171100	56690790	1863	1863	1863	1863	0
109	20230825	171000	56690790	1863	1863	1863	1863	0
110	20230825	170900	56690790	1863	1863	1863	1863	0
111	20230825	170800	56690790	1863	1863	1863	1863	0
112	20230825	170700	56690790	1863	1863	1863	1863	0
113	20230825	170600	56690790	1863	1863	1863	1863	0
114	20230825	170500	56690790	1863	1863	1863	1863	0
115	20230825	170400	56690790	1863	1863	1863	1863	0
116	20230825	170300	56690790	1863	1863	1863	1863	0
117	20230825	170200	56690790	1863	1863	1863	1863	0
118	20230825	170100	56690790	1863	1863	1863	1863	0
119	20230825	170000	56690790	1863	1863	1863	1863	0
120	20230825	165900	56690790	1863	1863	1863	1863	0
121	20230825	165800	56690790	1863	1863	1863	1863	0
122	20230825	165700	56690790	1863	1863	1863	1863	128
123	20230825	165600	56690790	1863	1863	1863	1863	0
124	20230825	165500	56690790	1863	1863	1863	1863	0
125	20230825	165400	56690790	1863	1863	1863	1863	0
126	20230825	165300	56690790	1863	1863	1863	1863	0
127	20230825	165200	56690790	1863	1863	1863	1863	0
128	20230825	165100	56690790	1863	1863	1863	1863	0
129	20230825	165000	56690790	1863	1863	1863	1863	0
130	20230825	164900	56690790	1863	1863	1863	1863	0
131	20230825	164800	56690790	1863	1863	1863	1863	0
132	20230825	164700	56690790	1863	1863	1863	1863	0
133	20230825	164600	56690790	1863	1863	1863	1863	0
134	20230825	164500	56690790	1863	1863	1863	1863	0
135	20230825	164400	56690790	1863	1863	1863	1863	0
136	20230825	164300	56690790	1863	1863	1863	1863	0
137	20230825	164200	56690790	1863	1863	1863	1863	0
138	20230825	164100	56690790	1863	1863	1863	1863	0
139	20230825	164000	56690790	1863	1863	1863	1863	0
140	20230825	163900	56690790	1863	1863	1863	1863	0
141	20230825	163800	56690790	1863	1863	1863	1863	0
142	20230825	163700	56690790	1863	1863	1863	1863	0
143	20230825	163600	56690790	1863	1863	1863	1863	0
144	20230825	163500	56690790	1863	1863	1863	1863	0
145	20230825	163400	56690790	1863	1863	1863	1863	0
146	20230825	163300	56690790	1863	1863	1863	1863	0
147	20230825	163200	56690790	1863	1863	1863	1863	0
148	20230825	163100	56690790	1863	1863	1863	1863	0
149	20230825	163000	56690790	1863	1863	1863	1863	0
150	20230825	162900	56690790	1863	1863	1863	1863	0
151	20230825	162800	56690790	1863	1863	1863	1863	0
152	20230825	162700	56690790	1863	1863	1863	1863	128
153	20230825	162600	56690790	1863	1863	1863	1863	0
154	20230825	162500	56690790	1863	1863	1863	1863	0
155	20230825	162400	56690790	1863	1863	1863	1863	0
156	20230825	162300	56690790	1863	1863	1863	1863	0
157	20230825	162200	56690790	1863	1863	1863	1863	0
158	20230825	162100	56690790	1863	1863	1863	1863	0
159	20230825	162000	56690790	1863	1863	1863	1863	0
160	20230825	161900	56690790	1863	1863	1863	1863	0
161	20230825	161800	56690790	1863	1863	1863	1863	0
162	20230825	161700	56690790	1863	1863	1863	1863	0
163	20230825	161600	56690790	1863	1863	1863	1863	0
164	20230825	161500	56690790	1863	1863	1863	1863	0
165	20230825	161400	56690790	1863	1863	1863	1863	0
166	20230825	161300	56690790	1863	1863	1863	1863	0
167	20230825	161200	56690790	1863	1863	1863	1863	0
168	20230825	161100	56690790	1863	1863	1863	1863	0
169	20230825	161000	56690790	1863	1863	1863	1863	0
170	20230825	160900	56690790	1863	1863	1863	1863	0
171	20230825	160800	56690790	1863	1863	1863	1863	0
172	20230825	160700	56690790	1863	1863	1863	1863	0
173	20230825	160600	56690790	1863	1863	1863	1863	0
174	20230825	160500	56690790	1863	1863	1863	1863	0
175	20230825	160400	56690790	1863	1863	1863	1863	0
176	20230825	160300	56690790	1863	1863	1863	1863	0
177	20230825	160200	56690790	1863	1863	1863	1863	0
178	20230825	160100	56690790	1863	1863	1863	1863	0
179	20230825	160000	56690790	1863	1863	1863	1863	0
180	20230825	155900	56690790	1863	1863	1863	1863	0
181	20230825	155800	56690790	1863	1863	1863	1863	0
182	20230825	155700	56690790	1863	1863	1863	1863	128
183	20230825	155600	56690790	1863	1863	1863	1863	0
184	20230825	155500	56690790	1863	1863	1863	1863	0
185	20230825	155400	56690790	1863	1863	1863	1863	0
186	20230825	155300	56690790	1863	1863	1863	1863	0
187	20230825	155200	56690790	1863	1863	1863	1863	0
188	20230825	155100	56690790	1863	1863	1863	1863	0
189	20230825	155000	56690790	1863	1863	1863	1863	0
190	20230825	154900	56690790	1863	1863	1863	1863	0
191	20230825	154800	56690790	1863	1863	1863	1863	0
192	20230825	154700	56690790	1863	1863	1863	1863	0
193	20230825	154600	56690790	1863	1863	1863	1863	0
194	20230825	154500	56690790	1863	1863	1863	1863	0
195	20230825	154400	56690790	1863	1863	1863	1863	0
196	20230825	154300	56690790	1863	1863	1863	1863	0
197	20230825	154200	56690790	1863	1863	1863	1863	0
198	20230825	154100	56690790	1863	1863	1863	1863	0
199	20230825	154000	56690790	1863	1863	1863	1863	0
200	20230825	153900	56690790	1863	1863	1863	1863	0
201	20230825	153800	56690790	1863	1863	1863	1863	0
202	20230825	153700	56690790	1863	1863	1863	1863	0
203	20230825	153600	56690790	1863	1863	1863	1863	0
204	20230825	153500	56690790	1863	1863	1863	1863	0
205	20230825	153400	56690790	1863	1863	1863	1863	0
206	20230825	153300	56690790	1863	1863	1863	1863	0
207	20230825	153200	56690790	1863	1863	1863	1863	0
208	20230825	153100	56690790	1863	1863	1863	1863	0
209	20230825	153000	56690790	1863	1863	1863	1863	128
210	20230825	152900	56452326	1860	1860	1860	1860	0
211	20230825	152800	56452326	1860	1860	1860	1860	0
212	20230825	152700	56452326	1860	1860	1860	1860	0
213	20230825	152600	56452326	1860	1860	1860	1860	0
214	20230825	152500	56452326	1860	1860	1860	1860	0
215	20230825	152400	56452326	1860	1860	1860	1860	0
216	20230825	152300	56452326	1860	1860	1860	1860	0
217	20230825	152200	56452326	1860	1860	1860	1860	0
218	20230825	152100	56452326	1860	1860	1860	1860	0
219	20230825	152000	56452326	1860	1860	1860	1860	0
220	20230825	151900	56452326	1860	1865	1865	1860	60
221	20230825	151800	56340711	1866	1866	1866	1866	1
222	20230825	151700	56338845	1866	1866	1866	1866	1
223	20230825	151600	56336979	1860	1866	1866	1860	203
224	20230825	151500	55959368	1865	1865	1865	1865	0
225	20230825	151400	55959368	1865	1865	1865	1865	1
226	20230825	151300	55957503	1866	1866	1866	1866	1
227	20230825	151200	55955637	1867	1867	1867	1867	0
228	20230825	151100	55955637	1867	1867	1867	1867	0
229	20230825	151000	55955637	1867	1867	1867	1867	0
230	20230825	150900	55955637	1867	1867	1867	1867	0
231	20230825	150800	55955637	1867	1859	1867	1859	163
232	20230825	150700	55652612	1859	1860	1860	1859	1613
233	20230825	150600	52653834	1861	1864	1864	1861	225
234	20230825	150500	52234652	1863	1866	1866	1863	80
235	20230825	150400	52085506	1867	1867	1867	1867	0
236	20230825	150300	52085506	1867	1867	1867	1867	0
237	20230825	150200	52085506	1867	1867	1867	1867	0
238	20230825	150100	52085506	1867	1867	1867	1867	0
239	20230825	150000	52085506	1867	1867	1867	1867	0
240	20230825	145900	52085506	1867	1867	1867	1867	0
241	20230825	145800	52085506	1867	1868	1868	1867	53
242	20230825	145700	51986554	1867	1867	1867	1867	0
243	20230825	145600	51986554	1867	1867	1867	1867	5
244	20230825	145500	51977219	1867	1867	1867	1867	325
245	20230825	145400	51370444	1868	1868	1868	1868	0
246	20230825	145300	51370444	1868	1868	1868	1868	0
247	20230825	145200	51370444	1868	1868	1868	1868	0
248	20230825	145100	51370444	1868	1865	1868	1865	72
249	20230825	145000	51236161	1865	1865	1865	1865	0
250	20230825	144900	51236161	1865	1865	1865	1865	0
251	20230825	144800	51236161	1865	1865	1865	1865	14
252	20230825	144700	51210051	1865	1865	1865	1865	274
253	20230825	144600	50699041	1863	1863	1863	1863	506
254	20230825	144500	49756363	1863	1863	1863	1863	0
255	20230825	144400	49756363	1863	1863	1863	1863	0
256	20230825	144300	49756363	1863	1863	1863	1863	0
257	20230825	144200	49756363	1863	1863	1863	1863	1
258	20230825	144100	49754500	1859	1859	1859	1859	37
259	20230825	144000	49685717	1859	1860	1860	1859	701
260	20230825	143900	48382059	1860	1860	1860	1860	180
261	20230825	143800	48047259	1863	1863	1863	1863	0
262	20230825	143700	48047259	1863	1863	1863	1863	0
263	20230825	143600	48047259	1863	1863	1863	1863	0
264	20230825	143500	48047259	1863	1863	1863	1863	2
265	20230825	143400	48043533	1863	1863	1863	1863	0
266	20230825	143300	48043533	1863	1863	1863	1863	0
267	20230825	143200	48043533	1863	1863	1863	1863	1
268	20230825	143100	48041670	1860	1860	1860	1860	0
269	20230825	143000	48041670	1860	1860	1860	1860	0
270	20230825	142900	48041670	1860	1860	1860	1860	100
271	20230825	142800	47855670	1860	1860	1860	1860	0
272	20230825	142700	47855670	1860	1860	1860	1860	0
273	20230825	142600	47855670	1860	1860	1860	1860	0
274	20230825	142500	47855670	1860	1860	1860	1860	0
275	20230825	142400	47855670	1860	1860	1860	1860	0
276	20230825	142300	47855670	1860	1860	1860	1860	0
277	20230825	142200	47855670	1860	1860	1860	1860	0
278	20230825	142100	47855670	1860	1860	1860	1860	0
279	20230825	142000	47855670	1860	1860	1860	1860	0
280	20230825	141900	47855670	1860	1860	1860	1860	0
281	20230825	141800	47855670	1860	1860	1860	1860	0
282	20230825	141700	47855670	1860	1860	1860	1860	0
283	20230825	141600	47855670	1860	1862	1862	1860	24
284	20230825	141500	47811027	1863	1863	1863	1863	0
285	20230825	141400	47811027	1863	1863	1863	1863	0
286	20230825	141300	47811027	1863	1863	1863	1863	0
287	20230825	141200	47811027	1863	1863	1863	1863	0
288	20230825	141100	47811027	1863	1863	1863	1863	0
289	20230825	141000	47811027	1863	1863	1863	1863	0
290	20230825	140900	47811027	1863	1864	1864	1863	2
291	20230825	140800	47807300	1864	1864	1864	1864	2
292	20230825	140700	47803572	1865	1865	1865	1865	0
293	20230825	140600	47803572	1865	1865	1865	1865	0
294	20230825	140500	47803572	1865	1865	1865	1865	0
295	20230825	140400	47803572	1865	1865	1865	1865	0
296	20230825	140300	47803572	1865	1865	1865	1865	11
297	20230825	140200	47783057	1865	1866	1866	1865	362
298	20230825	140100	47107920	1868	1868	1868	1868	535
299	20230825	140000	46108540	1867	1867	1867	1867	0
300	20230825	135900	46108540	1867	1867	1867	1867	0
301	20230825	135800	46108540	1867	1867	1867	1867	0
302	20230825	135700	46108540	1867	1867	1867	1867	0
303	20230825	135600	46108540	1867	1867	1867	1867	0
304	20230825	135500	46108540	1867	1867	1867	1867	1
305	20230825	135400	46106673	1867	1867	1867	1867	1
306	20230825	135300	46104806	1867	1868	1868	1867	2
307	20230825	135200	46101071	1869	1869	1869	1869	0
308	20230825	135100	46101071	1869	1869	1869	1869	0
309	20230825	135000	46101071	1869	1869	1869	1869	1
310	20230825	134900	46099202	1868	1867	1868	1867	72
311	20230825	134800	45964775	1867	1867	1867	1867	0
312	20230825	134700	45964775	1867	1867	1867	1867	0
313	20230825	134600	45964775	1867	1867	1867	1867	0
314	20230825	134500	45964775	1867	1867	1867	1867	1
315	20230825	134400	45962908	1865	1865	1865	1865	644
316	20230825	134300	44761848	1865	1865	1865	1865	182
317	20230825	134200	44422418	1863	1863	1863	1863	1
318	20230825	134100	44420555	1864	1864	1864	1864	1
319	20230825	134000	44418691	1864	1864	1864	1864	0
320	20230825	133900	44418691	1864	1864	1864	1864	0
321	20230825	133800	44418691	1864	1864	1864	1864	60
322	20230825	133700	44306851	1864	1864	1864	1864	0
323	20230825	133600	44306851	1864	1864	1864	1864	5
324	20230825	133500	44297531	1860	1858	1860	1858	226
325	20230825	133400	43877518	1857	1857	1857	1857	187
326	20230825	133300	43530259	1858	1858	1858	1858	0
327	20230825	133200	43530259	1858	1858	1858	1858	0
328	20230825	133100	43530259	1858	1858	1858	1858	0
329	20230825	133000	43530259	1858	1858	1858	1858	0
330	20230825	132900	43530259	1858	1858	1858	1858	0
331	20230825	132800	43530259	1858	1858	1858	1858	0
332	20230825	132700	43530259	1858	1858	1858	1858	0
333	20230825	132600	43530259	1858	1858	1858	1858	0
334	20230825	132500	43530259	1858	1858	1858	1858	0
335	20230825	132400	43530259	1858	1858	1858	1858	1
336	20230825	132300	43528401	1845	1845	1845	1845	0
337	20230825	132200	43528401	1845	1845	1845	1845	0
338	20230825	132100	43528401	1845	1845	1845	1845	0
339	20230825	132000	43528401	1845	1845	1845	1845	0
340	20230825	131900	43528401	1845	1845	1845	1845	0
341	20230825	131800	43528401	1845	1845	1845	1845	0
342	20230825	131700	43528401	1845	1845	1845	1845	0
343	20230825	131600	43528401	1845	1845	1845	1845	0
344	20230825	131500	43528401	1845	1845	1845	1845	0
345	20230825	131400	43528401	1845	1845	1845	1845	0
346	20230825	131300	43528401	1845	1845	1845	1845	0
347	20230825	131200	43528401	1845	1845	1845	1845	0
348	20230825	131100	43528401	1845	1845	1845	1845	0
349	20230825	131000	43528401	1845	1863	1863	1845	1194
350	20230825	130900	41319659	1863	1863	1863	1863	0
351	20230825	130800	41319659	1863	1863	1863	1863	0
352	20230825	130700	41319659	1863	1863	1863	1863	150
353	20230825	130600	41040209	1863	1863	1863	1863	1
354	20230825	130500	41038346	1863	1863	1863	1863	0
355	20230825	130400	41038346	1863	1863	1863	1863	0
356	20230825	130300	41038346	1863	1863	1863	1863	12
357	20230825	130200	41015990	1863	1863	1863	1863	0
358	20230825	130100	41015990	1863	1863	1863	1863	0
359	20230825	130000	41015990	1863	1863	1863	1863	209
360	20230825	125900	40626623	1863	1863	1863	1863	8
361	20230825	125800	40611719	1863	1863	1863	1863	0
362	20230825	125700	40611719	1863	1863	1863	1863	83
363	20230825	125600	40457090	1864	1864	1864	1864	0
364	20230825	125500	40457090	1864	1864	1864	1864	0
365	20230825	125400	40457090	1864	1864	1864	1864	4
366	20230825	125300	40449634	1865	1864	1865	1864	540
367	20230825	125200	39442538	1864	1852	1864	1852	25
368	20230825	125100	39396000	1852	1852	1852	1852	10
369	20230825	125000	39377480	1852	1852	1852	1852	5
370	20230825	124900	39368220	1849	1855	1855	1849	300
371	20230825	124800	38812982	1855	1861	1861	1855	1051
372	20230825	124700	36861402	1865	1865	1865	1865	0
373	20230825	124600	36861402	1865	1865	1865	1865	0
374	20230825	124500	36861402	1865	1865	1865	1865	0
375	20230825	124400	36861402	1865	1865	1865	1865	0
376	20230825	124300	36861402	1865	1865	1865	1865	0
377	20230825	124200	36861402	1865	1865	1865	1865	0
378	20230825	124100	36861402	1865	1865	1865	1865	0
379	20230825	124000	36861402	1865	1865	1865	1865	638
380	20230825	123900	35671532	1865	1860	1865	1859	58
381	20230825	123800	35563644	1859	1864	1864	1859	500
382	20230825	123700	34632210	1865	1865	1865	1865	0
383	20230825	123600	34632210	1865	1865	1865	1865	0
384	20230825	123500	34632210	1865	1865	1865	1865	0
385	20230825	123400	34632210	1865	1865	1865	1865	0
386	20230825	123300	34632210	1865	1865	1865	1865	0
387	20230825	123200	34632210	1865	1865	1865	1865	0
388	20230825	123100	34632210	1865	1865	1865	1865	0
389	20230825	123000	34632210	1865	1865	1865	1865	0
390	20230825	122900	34632210	1865	1865	1865	1865	0
391	20230825	122800	34632210	1865	1865	1865	1865	0
392	20230825	122700	34632210	1865	1865	1865	1865	0
393	20230825	122600	34632210	1865	1865	1865	1865	340
394	20230825	122500	33998110	1865	1865	1865	1865	0
395	20230825	122400	33998110	1865	1864	1865	1864	2229
396	20230825	122300	29841181	1863	1863	1863	1863	70
397	20230825	122200	29710771	1863	1863	1863	1863	24
398	20230825	122100	29666059	1863	1863	1863	1863	0
399	20230825	122000	29666059	1863	1863	1863	1863	0
400	20230825	121900	29666059	1863	1863	1863	1863	0
401	20230825	121800	29666059	1863	1863	1863	1863	1
402	20230825	121700	29664196	1864	1864	1864	1864	0
403	20230825	121600	29664196	1864	1864	1864	1864	100
404	20230825	121500	29477796	1864	1864	1864	1864	10
405	20230825	121400	29459156	1864	1864	1864	1864	0
406	20230825	121300	29459156	1864	1864	1864	1864	0
407	20230825	121200	29459156	1864	1864	1864	1864	0
408	20230825	121100	29459156	1864	1860	1864	1860	50
409	20230825	121000	29366076	1864	1864	1864	1864	0
410	20230825	120900	29366076	1864	1864	1864	1864	0
411	20230825	120800	29366076	1864	1864	1864	1864	8
412	20230825	120700	29351164	1863	1863	1863	1863	0
413	20230825	120600	29351164	1863	1863	1863	1863	0
414	20230825	120500	29351164	1863	1863	1863	1863	0
415	20230825	120400	29351164	1863	1863	1863	1863	0
416	20230825	120300	29351164	1863	1863	1863	1863	308
417	20230825	120200	28777360	1863	1863	1863	1863	434
418	20230825	120100	27968818	1858	1858	1858	1858	0
419	20230825	120000	27968818	1858	1858	1858	1858	0
420	20230825	115900	27968818	1858	1858	1858	1858	0
421	20230825	115800	27968818	1858	1858	1858	1858	0
422	20230825	115700	27968818	1858	1858	1858	1858	1
423	20230825	115600	27966960	1858	1858	1858	1858	51
424	20230825	115500	27872202	1858	1858	1858	1858	11
425	20230825	115400	27851764	1860	1860	1860	1860	0
426	20230825	115300	27851764	1860	1860	1860	1860	0
427	20230825	115200	27851764	1860	1860	1860	1860	316
428	20230825	115100	27264004	1857	1857	1857	1857	20
429	20230825	115000	27226864	1860	1860	1860	1860	0
430	20230825	114900	27226864	1860	1860	1860	1860	0
431	20230825	114800	27226864	1860	1860	1860	1860	100
432	20230825	114700	27040864	1860	1860	1860	1860	0
433	20230825	114600	27040864	1860	1860	1860	1860	2
434	20230825	114500	27037144	1860	1860	1860	1860	0
435	20230825	114400	27037144	1860	1860	1860	1860	0
436	20230825	114300	27037144	1860	1860	1860	1860	0
437	20230825	114200	27037144	1860	1860	1860	1860	1
438	20230825	114100	27035284	1860	1860	1860	1860	0
439	20230825	114000	27035284	1860	1860	1860	1860	0
440	20230825	113900	27035284	1860	1860	1860	1860	0
441	20230825	113800	27035284	1860	1860	1860	1860	0
442	20230825	113700	27035284	1860	1860	1860	1860	0
443	20230825	113600	27035284	1860	1860	1860	1860	0
444	20230825	113500	27035284	1860	1860	1860	1860	0
445	20230825	113400	27035284	1860	1860	1860	1860	0
446	20230825	113300	27035284	1860	1860	1860	1860	0
447	20230825	113200	27035284	1860	1860	1860	1858	282
448	20230825	113100	26511102	1860	1860	1860	1860	0
449	20230825	113000	26511102	1860	1861	1861	1860	22
450	20230825	112900	26470174	1861	1860	1864	1860	138
451	20230825	112800	26213335	1860	1860	1860	1860	0
452	20230825	112700	26213335	1860	1860	1860	1860	100
453	20230825	112600	26027335	1860	1860	1860	1860	3
454	20230825	112500	26021755	1860	1860	1860	1860	0
455	20230825	112400	26021755	1860	1860	1860	1860	0
456	20230825	112300	26021755	1860	1860	1860	1860	0
457	20230825	112200	26021755	1860	1860	1860	1860	0
458	20230825	112100	26021755	1860	1856	1860	1856	2010
459	20230825	112000	22289211	1856	1851	1856	1851	2123
460	20230825	111900	18353198	1851	1851	1851	1851	10
461	20230825	111800	18334688	1851	1851	1851	1851	10
462	20230825	111700	18316178	1851	1851	1851	1851	1
463	20230825	111600	18314327	1850	1850	1850	1850	0
464	20230825	111500	18314327	1850	1850	1850	1850	0
465	20230825	111400	18314327	1850	1850	1850	1850	0
466	20230825	111300	18314327	1850	1850	1850	1850	0
467	20230825	111200	18314327	1850	1850	1850	1850	0
468	20230825	111100	18314327	1850	1850	1850	1850	7
469	20230825	111000	18301377	1850	1850	1850	1850	200
470	20230825	110900	17931377	1850	1850	1850	1850	13
471	20230825	110800	17907327	1850	1850	1850	1850	0
472	20230825	110700	17907327	1850	1850	1850	1850	0
473	20230825	110600	17907327	1850	1850	1850	1850	0
474	20230825	110500	17907327	1850	1850	1850	1850	40
475	20230825	110400	17833327	1850	1850	1850	1850	0
476	20230825	110300	17833327	1850	1850	1850	1850	100
477	20230825	110200	17648327	1850	1850	1850	1850	0
478	20230825	110100	17648327	1850	1850	1850	1850	0
479	20230825	110000	17648327	1850	1850	1850	1850	0
480	20230825	105900	17648327	1850	1850	1850	1850	0
481	20230825	105800	17648327	1850	1850	1850	1850	0
482	20230825	105700	17648327	1850	1850	1850	1850	0
483	20230825	105600	17648327	1850	1850	1850	1850	0
484	20230825	105500	17648327	1850	1850	1850	1850	0
485	20230825	105400	17648327	1850	1850	1850	1850	0
486	20230825	105300	17648327	1850	1850	1850	1850	0
487	20230825	105200	17648327	1850	1850	1850	1850	10
488	20230825	105100	17629827	1850	1850	1850	1850	0
489	20230825	105000	17629827	1850	1850	1850	1850	0
490	20230825	104900	17629827	1850	1850	1850	1850	1
491	20230825	104800	17627977	1850	1850	1850	1850	90
492	20230825	104700	17461477	1850	1850	1850	1850	0
493	20230825	104600	17461477	1850	1850	1850	1850	0
494	20230825	104500	17461477	1850	1850	1850	1850	0
495	20230825	104400	17461477	1850	1850	1850	1850	0
496	20230825	104300	17461477	1850	1850	1850	1850	0
497	20230825	104200	17461477	1850	1850	1850	1850	99
498	20230825	104100	17278327	1849	1849	1849	1849	455
499	20230825	104000	16437032	1849	1849	1849	1849	150
500	20230825	103900	16159682	1848	1848	1848	1848	0
501	20230825	103800	16159682	1848	1848	1848	1848	0
502	20230825	103700	16159682	1848	1848	1848	1848	1
503	20230825	103600	16157834	1849	1849	1849	1849	0
504	20230825	103500	16157834	1849	1849	1849	1849	0
505	20230825	103400	16157834	1849	1849	1849	1849	0
506	20230825	103300	16157834	1849	1849	1849	1849	0
507	20230825	103200	16157834	1849	1849	1849	1849	0
508	20230825	103100	16157834	1849	1849	1849	1849	0
509	20230825	103000	16157834	1849	1849	1849	1849	100
510	20230825	102900	15972934	1849	1849	1849	1849	30
511	20230825	102800	15917464	1849	1849	1849	1849	122
512	20230825	102700	15691886	1849	1849	1849	1849	0
513	20230825	102600	15691886	1849	1849	1849	1849	2
514	20230825	102500	15688188	1848	1848	1848	1848	233
515	20230825	102400	15257604	1848	1848	1848	1848	0
516	20230825	102300	15257604	1848	1848	1848	1848	200
517	20230825	102200	14888004	1846	1846	1846	1846	0
518	20230825	102100	14888004	1846	1846	1846	1846	0
519	20230825	102000	14888004	1846	1846	1846	1846	0
520	20230825	101900	14888004	1846	1846	1846	1846	0
521	20230825	101800	14888004	1846	1846	1846	1846	0
522	20230825	101700	14888004	1846	1846	1846	1846	0
523	20230825	101600	14888004	1846	1846	1846	1846	0
524	20230825	101500	14888004	1846	1847	1847	1846	300
525	20230825	101400	14334065	1847	1847	1847	1847	52
526	20230825	101300	14238021	1847	1847	1847	1847	0
527	20230825	101200	14238021	1847	1847	1847	1847	0
528	20230825	101100	14238021	1847	1847	1847	1847	0
529	20230825	101000	14238021	1847	1847	1847	1847	0
530	20230825	100900	14238021	1847	1848	1848	1847	779
531	20230825	100800	12798439	1848	1848	1848	1848	0
532	20230825	100700	12798439	1848	1848	1848	1848	1
533	20230825	100600	12796591	1848	1848	1848	1848	0
534	20230825	100500	12796591	1848	1848	1848	1848	290
535	20230825	100400	12260671	1848	1848	1848	1848	0
536	20230825	100300	12260671	1848	1848	1848	1848	10
537	20230825	100200	12242191	1848	1848	1848	1848	1
538	20230825	100100	12240343	1848	1847	1848	1847	110
539	20230825	100000	12037111	1847	1847	1847	1847	0
540	20230825	095900	12037111	1847	1847	1847	1847	1
541	20230825	095800	12035264	1848	1848	1848	1848	0
542	20230825	095700	12035264	1848	1848	1848	1848	0
543	20230825	095600	12035264	1848	1848	1848	1848	0
544	20230825	095500	12035264	1848	1848	1848	1848	0
545	20230825	095400	12035264	1848	1848	1848	1848	0
546	20230825	095300	12035264	1848	1848	1848	1848	0
547	20230825	095200	12035264	1848	1848	1848	1848	0
548	20230825	095100	12035264	1848	1848	1848	1848	0
549	20230825	095000	12035264	1848	1848	1848	1848	1
550	20230825	094900	12033416	1845	1845	1845	1845	0
551	20230825	094800	12033416	1845	1845	1845	1845	0
552	20230825	094700	12033416	1845	1845	1845	1845	160
553	20230825	094600	11738216	1848	1848	1848	1848	0
554	20230825	094500	11738216	1848	1848	1848	1848	0
555	20230825	094400	11738216	1848	1848	1848	1848	0
556	20230825	094300	11738216	1848	1848	1848	1848	0
557	20230825	094200	11738216	1848	1848	1848	1848	0
558	20230825	094100	11738216	1848	1848	1848	1848	1
559	20230825	094000	11736368	1848	1848	1848	1848	0
560	20230825	093900	11736368	1848	1848	1848	1848	0
561	20230825	093800	11736368	1848	1848	1848	1848	1
562	20230825	093700	11734520	1848	1848	1848	1848	0
563	20230825	093600	11734520	1848	1848	1848	1848	51
564	20230825	093500	11640272	1848	1844	1848	1843	366
565	20230825	093400	10965448	1844	1844	1844	1844	1
566	20230825	093300	10963604	1844	1843	1844	1843	117
567	20230825	093200	10747862	1844	1844	1844	1844	0
568	20230825	093100	10747862	1844	1844	1844	1844	11
569	20230825	093000	10727578	1844	1844	1844	1844	48
570	20230825	092900	10639066	1843	1843	1843	1843	0
571	20230825	092800	10639066	1843	1843	1843	1843	0
572	20230825	092700	10639066	1843	1843	1843	1843	0
573	20230825	092600	10639066	1843	1843	1843	1843	0
574	20230825	092500	10639066	1843	1843	1843	1843	0
575	20230825	092400	10639066	1843	1843	1843	1843	0
576	20230825	092300	10639066	1843	1844	1844	1843	139
577	20230825	092200	10382868	1843	1843	1843	1843	0
578	20230825	092100	10382868	1843	1844	1844	1843	682
579	20230825	092000	9125932	1848	1848	1848	1848	1
580	20230825	091900	9124084	1843	1843	1843	1843	100
581	20230825	091800	8939784	1844	1844	1844	1844	186
582	20230825	091700	8596800	1848	1848	1848	1848	0
583	20230825	091600	8596800	1848	1848	1848	1848	0
584	20230825	091500	8596800	1848	1848	1848	1848	0
585	20230825	091400	8596800	1848	1848	1848	1848	200
586	20230825	091300	8227200	1840	1840	1840	1840	0
587	20230825	091200	8227200	1840	1840	1840	1840	0
588	20230825	091100	8227200	1840	1840	1840	1840	0
589	20230825	091000	8227200	1840	1840	1840	1840	0
590	20230825	090900	8227200	1840	1849	1849	1840	1542
591	20230825	090800	5389864	1849	1849	1849	1849	0
592	20230825	090700	5389864	1849	1844	1849	1844	1448
593	20230825	090600	2716007	1844	1844	1844	1844	100
594	20230825	090500	2531607	1844	1844	1844	1844	0
595	20230825	090400	2531607	1844	1844	1844	1844	1
596	20230825	090300	2529763	1837	1837	1837	1837	0
597	20230825	090200	2529763	1837	1837	1837	1837	0
598	20230825	090100	2529763	1837	1838	1838	1837	211
599	20230825	090000	2141946	1839	1845	1845	1839	1162