KissMeData/032280/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190500	81505537	1885	1885	1885	1885	1599
3	20230825	190400	81505537	1885	1885	1885	1885	0
4	20230825	190300	81505537	1885	1885	1885	1885	0
5	20230825	190200	81505537	1885	1885	1885	1885	0
6	20230825	190100	81505537	1885	1885	1885	1885	0
7	20230825	190000	81505537	1885	1885	1885	1885	0
8	20230825	185900	81505537	1885	1885	1885	1885	0
9	20230825	185800	81505537	1885	1885	1885	1885	0
10	20230825	185700	81505537	1885	1885	1885	1885	0
11	20230825	185600	81505537	1885	1885	1885	1885	0
12	20230825	185500	81505537	1885	1885	1885	1885	0
13	20230825	185400	81505537	1885	1885	1885	1885	0
14	20230825	185300	81505537	1885	1885	1885	1885	0
15	20230825	185200	81505537	1885	1885	1885	1885	0
16	20230825	185100	81505537	1885	1885	1885	1885	0
17	20230825	185000	81505537	1885	1885	1885	1885	0
18	20230825	184900	81505537	1885	1885	1885	1885	0
19	20230825	184800	81505537	1885	1885	1885	1885	0
20	20230825	184700	81505537	1885	1885	1885	1885	0
21	20230825	184600	81505537	1885	1885	1885	1885	0
22	20230825	184500	81505537	1885	1885	1885	1885	0
23	20230825	184400	81505537	1885	1885	1885	1885	0
24	20230825	184300	81505537	1885	1885	1885	1885	0
25	20230825	184200	81505537	1885	1885	1885	1885	0
26	20230825	184100	81505537	1885	1885	1885	1885	0
27	20230825	184000	81505537	1885	1885	1885	1885	0
28	20230825	183900	81505537	1885	1885	1885	1885	0
29	20230825	183800	81505537	1885	1885	1885	1885	0
30	20230825	183700	81505537	1885	1885	1885	1885	0
31	20230825	183600	81505537	1885	1885	1885	1885	0
32	20230825	183500	81505537	1885	1885	1885	1885	1599
33	20230825	183400	81505537	1885	1885	1885	1885	0
34	20230825	183300	81505537	1885	1885	1885	1885	0
35	20230825	183200	81505537	1885	1885	1885	1885	0
36	20230825	183100	81505537	1885	1885	1885	1885	0
37	20230825	183000	81505537	1885	1885	1885	1885	0
38	20230825	182900	81505537	1885	1885	1885	1885	0
39	20230825	182800	81505537	1885	1885	1885	1885	0
40	20230825	182700	81505537	1885	1885	1885	1885	0
41	20230825	182600	81505537	1885	1885	1885	1885	0
42	20230825	182500	81505537	1885	1885	1885	1885	0
43	20230825	182400	81505537	1885	1885	1885	1885	0
44	20230825	182300	81505537	1885	1885	1885	1885	0
45	20230825	182200	81505537	1885	1885	1885	1885	0
46	20230825	182100	81505537	1885	1885	1885	1885	0
47	20230825	182000	81505537	1885	1885	1885	1885	0
48	20230825	181900	81505537	1885	1885	1885	1885	0
49	20230825	181800	81505537	1885	1885	1885	1885	0
50	20230825	181700	81505537	1885	1885	1885	1885	0
51	20230825	181600	81505537	1885	1885	1885	1885	0
52	20230825	181500	81505537	1885	1885	1885	1885	0
53	20230825	181400	81505537	1885	1885	1885	1885	0
54	20230825	181300	81505537	1885	1885	1885	1885	0
55	20230825	181200	81505537	1885	1885	1885	1885	0
56	20230825	181100	81505537	1885	1885	1885	1885	0
57	20230825	181000	81505537	1885	1885	1885	1885	0
58	20230825	180900	81505537	1885	1885	1885	1885	0
59	20230825	180800	81505537	1885	1885	1885	1885	0
60	20230825	180700	81505537	1885	1885	1885	1885	0
61	20230825	180600	81505537	1885	1885	1885	1885	0
62	20230825	180500	81505537	1885	1885	1885	1885	1599
63	20230825	180400	81505537	1885	1885	1885	1885	0
64	20230825	180300	81505537	1885	1885	1885	1885	0
65	20230825	180200	81505537	1885	1885	1885	1885	0
66	20230825	180100	81505537	1885	1885	1885	1885	0
67	20230825	180000	81505537	1885	1885	1885	1885	0
68	20230825	175900	81505537	1885	1885	1885	1885	0
69	20230825	175800	81505537	1885	1885	1885	1885	0
70	20230825	175700	81505537	1885	1885	1885	1885	0
71	20230825	175600	81505537	1885	1885	1885	1885	0
72	20230825	175500	81505537	1885	1885	1885	1885	0
73	20230825	175400	81505537	1885	1885	1885	1885	0
74	20230825	175300	81505537	1885	1885	1885	1885	0
75	20230825	175200	81505537	1885	1885	1885	1885	0
76	20230825	175100	81505537	1885	1885	1885	1885	0
77	20230825	175000	81505537	1885	1885	1885	1885	0
78	20230825	174900	81505537	1885	1885	1885	1885	0
79	20230825	174800	81505537	1885	1885	1885	1885	0
80	20230825	174700	81505537	1885	1885	1885	1885	0
81	20230825	174600	81505537	1885	1885	1885	1885	0
82	20230825	174500	81505537	1885	1885	1885	1885	0
83	20230825	174400	81505537	1885	1885	1885	1885	0
84	20230825	174300	81505537	1885	1885	1885	1885	0
85	20230825	174200	81505537	1885	1885	1885	1885	0
86	20230825	174100	81505537	1885	1885	1885	1885	0
87	20230825	174000	81505537	1885	1885	1885	1885	0
88	20230825	173900	81505537	1885	1885	1885	1885	0
89	20230825	173800	81505537	1885	1885	1885	1885	0
90	20230825	173700	81505537	1885	1885	1885	1885	0
91	20230825	173600	81505537	1885	1885	1885	1885	0
92	20230825	173500	81505537	1885	1885	1885	1885	1599
93	20230825	173400	81505537	1885	1885	1885	1885	0
94	20230825	173300	81505537	1885	1885	1885	1885	0
95	20230825	173200	81505537	1885	1885	1885	1885	0
96	20230825	173100	81505537	1885	1885	1885	1885	0
97	20230825	173000	81505537	1885	1885	1885	1885	0
98	20230825	172900	81505537	1885	1885	1885	1885	0
99	20230825	172800	81505537	1885	1885	1885	1885	0
100	20230825	172700	81505537	1885	1885	1885	1885	0
101	20230825	172600	81505537	1885	1885	1885	1885	0
102	20230825	172500	81505537	1885	1885	1885	1885	0
103	20230825	172400	81505537	1885	1885	1885	1885	0
104	20230825	172300	81505537	1885	1885	1885	1885	0
105	20230825	172200	81505537	1885	1885	1885	1885	0
106	20230825	172100	81505537	1885	1885	1885	1885	0
107	20230825	172000	81505537	1885	1885	1885	1885	0
108	20230825	171900	81505537	1885	1885	1885	1885	0
109	20230825	171800	81505537	1885	1885	1885	1885	0
110	20230825	171700	81505537	1885	1885	1885	1885	0
111	20230825	171600	81505537	1885	1885	1885	1885	0
112	20230825	171500	81505537	1885	1885	1885	1885	0
113	20230825	171400	81505537	1885	1885	1885	1885	0
114	20230825	171300	81505537	1885	1885	1885	1885	0
115	20230825	171200	81505537	1885	1885	1885	1885	0
116	20230825	171100	81505537	1885	1885	1885	1885	0
117	20230825	171000	81505537	1885	1885	1885	1885	0
118	20230825	170900	81505537	1885	1885	1885	1885	0
119	20230825	170800	81505537	1885	1885	1885	1885	0
120	20230825	170700	81505537	1885	1885	1885	1885	0
121	20230825	170600	81505537	1885	1885	1885	1885	0
122	20230825	170500	81505537	1885	1885	1885	1885	1599
123	20230825	170400	81505537	1885	1885	1885	1885	0
124	20230825	170300	81505537	1885	1885	1885	1885	0
125	20230825	170200	81505537	1885	1885	1885	1885	0
126	20230825	170100	81505537	1885	1885	1885	1885	0
127	20230825	170000	81505537	1885	1885	1885	1885	0
128	20230825	165900	81505537	1885	1885	1885	1885	0
129	20230825	165800	81505537	1885	1885	1885	1885	0
130	20230825	165700	81505537	1885	1885	1885	1885	0
131	20230825	165600	81505537	1885	1885	1885	1885	0
132	20230825	165500	81505537	1885	1885	1885	1885	0
133	20230825	165400	81505537	1885	1885	1885	1885	0
134	20230825	165300	81505537	1885	1885	1885	1885	0
135	20230825	165200	81505537	1885	1885	1885	1885	0
136	20230825	165100	81505537	1885	1885	1885	1885	0
137	20230825	165000	81505537	1885	1885	1885	1885	0
138	20230825	164900	81505537	1885	1885	1885	1885	0
139	20230825	164800	81505537	1885	1885	1885	1885	0
140	20230825	164700	81505537	1885	1885	1885	1885	0
141	20230825	164600	81505537	1885	1885	1885	1885	0
142	20230825	164500	81505537	1885	1885	1885	1885	0
143	20230825	164400	81505537	1885	1885	1885	1885	0
144	20230825	164300	81505537	1885	1885	1885	1885	0
145	20230825	164200	81505537	1885	1885	1885	1885	0
146	20230825	164100	81505537	1885	1885	1885	1885	0
147	20230825	164000	81505537	1885	1885	1885	1885	0
148	20230825	163900	81505537	1885	1885	1885	1885	0
149	20230825	163800	81505537	1885	1885	1885	1885	0
150	20230825	163700	81505537	1885	1885	1885	1885	0
151	20230825	163600	81505537	1885	1885	1885	1885	0
152	20230825	163500	81505537	1885	1885	1885	1885	1599
153	20230825	163400	81505537	1885	1885	1885	1885	0
154	20230825	163300	81505537	1885	1885	1885	1885	0
155	20230825	163200	81505537	1885	1885	1885	1885	0
156	20230825	163100	81505537	1885	1885	1885	1885	0
157	20230825	163000	81505537	1885	1885	1885	1885	0
158	20230825	162900	81505537	1885	1885	1885	1885	0
159	20230825	162800	81505537	1885	1885	1885	1885	0
160	20230825	162700	81505537	1885	1885	1885	1885	0
161	20230825	162600	81505537	1885	1885	1885	1885	0
162	20230825	162500	81505537	1885	1885	1885	1885	0
163	20230825	162400	81505537	1885	1885	1885	1885	0
164	20230825	162300	81505537	1885	1885	1885	1885	0
165	20230825	162200	81505537	1885	1885	1885	1885	0
166	20230825	162100	81505537	1885	1885	1885	1885	0
167	20230825	162000	81505537	1885	1885	1885	1885	0
168	20230825	161900	81505537	1885	1885	1885	1885	0
169	20230825	161800	81505537	1885	1885	1885	1885	0
170	20230825	161700	81505537	1885	1885	1885	1885	0
171	20230825	161600	81505537	1885	1885	1885	1885	0
172	20230825	161500	81505537	1885	1885	1885	1885	0
173	20230825	161400	81505537	1885	1885	1885	1885	0
174	20230825	161300	81505537	1885	1885	1885	1885	0
175	20230825	161200	81505537	1885	1885	1885	1885	0
176	20230825	161100	81505537	1885	1885	1885	1885	0
177	20230825	161000	81505537	1885	1885	1885	1885	0
178	20230825	160900	81505537	1885	1885	1885	1885	0
179	20230825	160800	81505537	1885	1885	1885	1885	0
180	20230825	160700	81505537	1885	1885	1885	1885	0
181	20230825	160600	81505537	1885	1885	1885	1885	0
182	20230825	160500	81505537	1885	1885	1885	1885	1599
183	20230825	160400	81505537	1885	1885	1885	1885	0
184	20230825	160300	81505537	1885	1885	1885	1885	0
185	20230825	160200	81505537	1885	1885	1885	1885	0
186	20230825	160100	81505537	1885	1885	1885	1885	0
187	20230825	160000	81505537	1885	1885	1885	1885	0
188	20230825	155900	81505537	1885	1885	1885	1885	0
189	20230825	155800	81505537	1885	1885	1885	1885	0
190	20230825	155700	81505537	1885	1885	1885	1885	0
191	20230825	155600	81505537	1885	1885	1885	1885	0
192	20230825	155500	81505537	1885	1885	1885	1885	0
193	20230825	155400	81505537	1885	1885	1885	1885	0
194	20230825	155300	81505537	1885	1885	1885	1885	0
195	20230825	155200	81505537	1885	1885	1885	1885	0
196	20230825	155100	81505537	1885	1885	1885	1885	0
197	20230825	155000	81505537	1885	1885	1885	1885	0
198	20230825	154900	81505537	1885	1885	1885	1885	0
199	20230825	154800	81505537	1885	1885	1885	1885	0
200	20230825	154700	81505537	1885	1885	1885	1885	0
201	20230825	154600	81505537	1885	1885	1885	1885	0
202	20230825	154500	81505537	1885	1885	1885	1885	0
203	20230825	154400	81505537	1885	1885	1885	1885	0
204	20230825	154300	81505537	1885	1885	1885	1885	0
205	20230825	154200	81505537	1885	1885	1885	1885	0
206	20230825	154100	81505537	1885	1885	1885	1885	0
207	20230825	154000	81505537	1885	1885	1885	1885	0
208	20230825	153900	81505537	1885	1885	1885	1885	0
209	20230825	153800	81505537	1885	1885	1885	1885	0
210	20230825	153700	81505537	1885	1885	1885	1885	0
211	20230825	153600	81505537	1885	1885	1885	1885	0
212	20230825	153500	81505537	1885	1885	1885	1885	1599
213	20230825	153400	81505537	1885	1885	1885	1885	0
214	20230825	153300	81505537	1885	1885	1885	1885	0
215	20230825	153200	81505537	1885	1885	1885	1885	0
216	20230825	153100	81505537	1885	1885	1885	1885	0
217	20230825	153000	81505537	1885	1885	1885	1885	1599
218	20230825	152900	78491422	1887	1887	1887	1887	0
219	20230825	152800	78491422	1887	1887	1887	1887	0
220	20230825	152700	78491422	1887	1887	1887	1887	0
221	20230825	152600	78491422	1887	1887	1887	1887	0
222	20230825	152500	78491422	1887	1887	1887	1887	0
223	20230825	152400	78491422	1887	1887	1887	1887	0
224	20230825	152300	78491422	1887	1887	1887	1887	0
225	20230825	152200	78491422	1887	1887	1887	1887	0
226	20230825	152100	78491422	1887	1887	1887	1887	0
227	20230825	152000	78491422	1887	1887	1887	1887	0
228	20230825	151900	78491422	1887	1887	1887	1887	0
229	20230825	151800	78491422	1887	1887	1887	1887	0
230	20230825	151700	78491422	1887	1887	1887	1887	0
231	20230825	151600	78491422	1887	1887	1887	1887	0
232	20230825	151500	78491422	1887	1887	1887	1887	0
233	20230825	151400	78491422	1887	1887	1887	1887	0
234	20230825	151300	78491422	1887	1887	1887	1887	0
235	20230825	151200	78491422	1887	1887	1887	1887	0
236	20230825	151100	78491422	1887	1887	1887	1887	0
237	20230825	151000	78491422	1887	1887	1887	1887	60
238	20230825	150900	78378202	1885	1885	1885	1885	0
239	20230825	150800	78378202	1885	1885	1885	1885	10
240	20230825	150700	78359352	1885	1885	1885	1885	0
241	20230825	150600	78359352	1885	1885	1885	1885	0
242	20230825	150500	78359352	1885	1885	1885	1885	0
243	20230825	150400	78359352	1885	1885	1885	1885	0
244	20230825	150300	78359352	1885	1885	1885	1885	0
245	20230825	150200	78359352	1885	1885	1885	1885	0
246	20230825	150100	78359352	1885	1885	1885	1885	0
247	20230825	150000	78359352	1885	1885	1885	1885	0
248	20230825	145900	78359352	1885	1885	1885	1885	0
249	20230825	145800	78359352	1885	1885	1885	1885	10
250	20230825	145700	78340502	1885	1885	1885	1885	0
251	20230825	145600	78340502	1885	1885	1885	1885	0
252	20230825	145500	78340502	1885	1885	1885	1885	0
253	20230825	145400	78340502	1885	1885	1885	1885	0
254	20230825	145300	78340502	1885	1885	1885	1885	0
255	20230825	145200	78340502	1885	1885	1885	1885	836
256	20230825	145100	76764642	1885	1885	1885	1885	0
257	20230825	145000	76764642	1885	1885	1885	1885	706
258	20230825	144900	75433832	1885	1885	1885	1885	2786
259	20230825	144800	70182222	1887	1887	1887	1887	0
260	20230825	144700	70182222	1887	1887	1887	1887	2
261	20230825	144600	70178448	1885	1885	1885	1885	0
262	20230825	144500	70178448	1885	1885	1885	1885	135
263	20230825	144400	69923973	1885	1885	1885	1885	0
264	20230825	144300	69923973	1885	1885	1885	1885	0
265	20230825	144200	69923973	1885	1885	1885	1885	0
266	20230825	144100	69923973	1885	1885	1885	1885	0
267	20230825	144000	69923973	1885	1885	1885	1885	135
268	20230825	143900	69669498	1885	1886	1886	1885	128
269	20230825	143800	69428192	1885	1885	1885	1885	0
270	20230825	143700	69428192	1885	1885	1885	1885	0
271	20230825	143600	69428192	1885	1885	1885	1885	0
272	20230825	143500	69428192	1885	1885	1885	1885	135
273	20230825	143400	69173717	1885	1885	1885	1885	0
274	20230825	143300	69173717	1885	1885	1885	1885	0
275	20230825	143200	69173717	1885	1885	1885	1885	0
276	20230825	143100	69173717	1885	1885	1885	1885	0
277	20230825	143000	69173717	1885	1885	1885	1885	135
278	20230825	142900	68919242	1887	1887	1887	1887	0
279	20230825	142800	68919242	1887	1887	1887	1887	0
280	20230825	142700	68919242	1887	1887	1887	1887	0
281	20230825	142600	68919242	1887	1887	1887	1887	1
282	20230825	142500	68917355	1885	1886	1886	1885	550
283	20230825	142400	67880065	1886	1886	1886	1886	0
284	20230825	142300	67880065	1886	1886	1886	1886	0
285	20230825	142200	67880065	1886	1886	1886	1886	0
286	20230825	142100	67880065	1886	1886	1886	1886	0
287	20230825	142000	67880065	1886	1886	1886	1886	2
288	20230825	141900	67876293	1885	1885	1885	1885	10
289	20230825	141800	67857443	1885	1885	1885	1885	37
290	20230825	141700	67787698	1885	1885	1885	1884	14
291	20230825	141600	67761318	1884	1884	1884	1884	19
292	20230825	141500	67725522	1884	1884	1884	1884	0
293	20230825	141400	67725522	1884	1884	1884	1884	2
294	20230825	141300	67721754	1878	1878	1878	1878	0
295	20230825	141200	67721754	1878	1878	1878	1878	0
296	20230825	141100	67721754	1878	1878	1878	1878	408
297	20230825	141000	66955530	1878	1878	1878	1878	0
298	20230825	140900	66955530	1878	1878	1878	1878	1
299	20230825	140800	66953652	1869	1869	1869	1869	0
300	20230825	140700	66953652	1869	1869	1869	1869	0
301	20230825	140600	66953652	1869	1869	1869	1869	0
302	20230825	140500	66953652	1869	1869	1869	1869	0
303	20230825	140400	66953652	1869	1869	1869	1869	0
304	20230825	140300	66953652	1869	1869	1869	1869	0
305	20230825	140200	66953652	1869	1869	1869	1869	0
306	20230825	140100	66953652	1869	1869	1869	1869	0
307	20230825	140000	66953652	1869	1869	1869	1869	0
308	20230825	135900	66953652	1869	1869	1869	1869	0
309	20230825	135800	66953652	1869	1869	1869	1869	0
310	20230825	135700	66953652	1869	1869	1869	1869	0
311	20230825	135600	66953652	1869	1869	1869	1869	0
312	20230825	135500	66953652	1869	1869	1869	1869	0
313	20230825	135400	66953652	1869	1869	1869	1869	0
314	20230825	135300	66953652	1869	1869	1869	1869	0
315	20230825	135200	66953652	1869	1869	1869	1869	0
316	20230825	135100	66953652	1869	1869	1869	1869	0
317	20230825	135000	66953652	1869	1869	1869	1869	0
318	20230825	134900	66953652	1869	1869	1869	1869	0
319	20230825	134800	66953652	1869	1869	1869	1869	0
320	20230825	134700	66953652	1869	1869	1869	1869	0
321	20230825	134600	66953652	1869	1869	1869	1869	0
322	20230825	134500	66953652	1869	1869	1869	1869	0
323	20230825	134400	66953652	1869	1869	1869	1869	0
324	20230825	134300	66953652	1869	1869	1869	1869	0
325	20230825	134200	66953652	1869	1869	1869	1869	0
326	20230825	134100	66953652	1869	1869	1869	1869	433
327	20230825	134000	66144375	1872	1872	1872	1872	0
328	20230825	133900	66144375	1872	1872	1872	1872	0
329	20230825	133800	66144375	1872	1872	1872	1872	0
330	20230825	133700	66144375	1872	1872	1872	1872	0
331	20230825	133600	66144375	1872	1872	1872	1872	274
332	20230825	133500	65631447	1869	1869	1869	1869	0
333	20230825	133400	65631447	1869	1869	1869	1869	0
334	20230825	133300	65631447	1869	1869	1869	1869	0
335	20230825	133200	65631447	1869	1869	1869	1869	0
336	20230825	133100	65631447	1869	1869	1869	1869	0
337	20230825	133000	65631447	1869	1869	1869	1869	0
338	20230825	132900	65631447	1869	1869	1869	1869	0
339	20230825	132800	65631447	1869	1869	1869	1869	0
340	20230825	132700	65631447	1869	1870	1870	1869	76
341	20230825	132600	65489353	1869	1869	1869	1869	0
342	20230825	132500	65489353	1869	1869	1869	1869	0
343	20230825	132400	65489353	1869	1869	1869	1869	0
344	20230825	132300	65489353	1869	1869	1869	1869	0
345	20230825	132200	65489353	1869	1869	1869	1869	0
346	20230825	132100	65489353	1869	1869	1869	1869	0
347	20230825	132000	65489353	1869	1869	1869	1869	0
348	20230825	131900	65489353	1869	1869	1869	1869	0
349	20230825	131800	65489353	1869	1869	1869	1869	0
350	20230825	131700	65489353	1869	1869	1869	1869	0
351	20230825	131600	65489353	1869	1869	1869	1869	0
352	20230825	131500	65489353	1869	1869	1869	1869	0
353	20230825	131400	65489353	1869	1870	1870	1869	315
354	20230825	131300	64900608	1869	1869	1869	1869	0
355	20230825	131200	64900608	1869	1869	1869	1869	0
356	20230825	131100	64900608	1869	1869	1869	1869	0
357	20230825	131000	64900608	1869	1869	1869	1869	0
358	20230825	130900	64900608	1869	1869	1869	1869	0
359	20230825	130800	64900608	1869	1869	1869	1869	0
360	20230825	130700	64900608	1869	1869	1869	1869	0
361	20230825	130600	64900608	1869	1869	1869	1869	0
362	20230825	130500	64900608	1869	1869	1869	1869	0
363	20230825	130400	64900608	1869	1869	1869	1869	0
364	20230825	130300	64900608	1869	1869	1869	1869	0
365	20230825	130200	64900608	1869	1869	1869	1869	0
366	20230825	130100	64900608	1869	1869	1869	1869	28
367	20230825	130000	64848276	1868	1868	1868	1868	0
368	20230825	125900	64848276	1868	1873	1873	1868	1034
369	20230825	125800	62916479	1878	1878	1878	1878	0
370	20230825	125700	62916479	1878	1878	1878	1878	0
371	20230825	125600	62916479	1878	1878	1878	1878	0
372	20230825	125500	62916479	1878	1878	1878	1878	0
373	20230825	125400	62916479	1878	1878	1878	1878	531
374	20230825	125300	61919261	1887	1887	1887	1887	0
375	20230825	125200	61919261	1887	1887	1887	1887	0
376	20230825	125100	61919261	1887	1887	1887	1887	0
377	20230825	125000	61919261	1887	1887	1887	1887	0
378	20230825	124900	61919261	1887	1887	1887	1887	0
379	20230825	124800	61919261	1887	1887	1887	1887	0
380	20230825	124700	61919261	1887	1887	1887	1887	0
381	20230825	124600	61919261	1887	1887	1887	1887	0
382	20230825	124500	61919261	1887	1887	1887	1887	0
383	20230825	124400	61919261	1887	1887	1887	1887	0
384	20230825	124300	61919261	1887	1887	1887	1887	0
385	20230825	124200	61919261	1887	1887	1887	1887	0
386	20230825	124100	61919261	1887	1887	1887	1887	0
387	20230825	124000	61919261	1887	1887	1887	1887	0
388	20230825	123900	61919261	1887	1887	1887	1887	0
389	20230825	123800	61919261	1887	1887	1887	1887	1
390	20230825	123700	61917374	1873	1873	1873	1873	0
391	20230825	123600	61917374	1873	1873	1873	1873	0
392	20230825	123500	61917374	1873	1873	1873	1873	21
393	20230825	123400	61878041	1892	1886	1892	1886	3
394	20230825	123300	61872374	1868	1886	1886	1868	1193
395	20230825	123200	59633453	1886	1887	1887	1886	180
396	20230825	123100	59293853	1887	1887	1887	1887	0
397	20230825	123000	59293853	1887	1887	1887	1887	15
398	20230825	122900	59265548	1889	1889	1889	1889	0
399	20230825	122800	59265548	1889	1889	1889	1889	0
400	20230825	122700	59265548	1889	1889	1889	1889	1
401	20230825	122600	59263659	1891	1891	1891	1891	0
402	20230825	122500	59263659	1891	1891	1891	1891	0
403	20230825	122400	59263659	1891	1891	1891	1891	0
404	20230825	122300	59263659	1891	1891	1891	1891	0
405	20230825	122200	59263659	1891	1891	1891	1891	0
406	20230825	122100	59263659	1891	1891	1891	1891	0
407	20230825	122000	59263659	1891	1891	1891	1891	1
408	20230825	121900	59261768	1887	1887	1887	1887	0
409	20230825	121800	59261768	1887	1887	1887	1887	0
410	20230825	121700	59261768	1887	1887	1887	1887	0
411	20230825	121600	59261768	1887	1887	1887	1887	0
412	20230825	121500	59261768	1887	1887	1887	1887	14
413	20230825	121400	59235350	1887	1887	1887	1887	400
414	20230825	121300	58480550	1887	1887	1887	1887	0
415	20230825	121200	58480550	1887	1887	1887	1887	0
416	20230825	121100	58480550	1887	1887	1887	1887	10
417	20230825	121000	58461680	1887	1892	1892	1887	11
418	20230825	120900	58440913	1888	1888	1888	1888	257
419	20230825	120800	57955697	1892	1892	1892	1892	0
420	20230825	120700	57955697	1892	1892	1892	1892	0
421	20230825	120600	57955697	1892	1892	1892	1892	0
422	20230825	120500	57955697	1892	1892	1892	1892	0
423	20230825	120400	57955697	1892	1892	1892	1892	0
424	20230825	120300	57955697	1892	1892	1892	1892	0
425	20230825	120200	57955697	1892	1892	1892	1892	0
426	20230825	120100	57955697	1892	1892	1892	1892	0
427	20230825	120000	57955697	1892	1892	1892	1892	0
428	20230825	115900	57955697	1892	1892	1892	1892	0
429	20230825	115800	57955697	1892	1892	1892	1892	0
430	20230825	115700	57955697	1892	1892	1892	1892	0
431	20230825	115600	57955697	1892	1892	1892	1892	0
432	20230825	115500	57955697	1892	1892	1892	1892	0
433	20230825	115400	57955697	1892	1892	1892	1892	0
434	20230825	115300	57955697	1892	1892	1892	1892	0
435	20230825	115200	57955697	1892	1892	1892	1892	0
436	20230825	115100	57955697	1892	1892	1892	1892	2
437	20230825	115000	57951913	1892	1892	1892	1892	0
438	20230825	114900	57951913	1892	1892	1892	1892	0
439	20230825	114800	57951913	1892	1892	1892	1892	0
440	20230825	114700	57951913	1892	1892	1892	1892	0
441	20230825	114600	57951913	1892	1892	1892	1892	0
442	20230825	114500	57951913	1892	1892	1892	1892	0
443	20230825	114400	57951913	1892	1892	1892	1892	0
444	20230825	114300	57951913	1892	1892	1892	1892	0
445	20230825	114200	57951913	1892	1892	1892	1892	0
446	20230825	114100	57951913	1892	1892	1892	1892	0
447	20230825	114000	57951913	1892	1892	1892	1892	0
448	20230825	113900	57951913	1892	1892	1892	1892	0
449	20230825	113800	57951913	1892	1892	1892	1892	10
450	20230825	113700	57932993	1892	1892	1892	1892	0
451	20230825	113600	57932993	1892	1892	1892	1892	27
452	20230825	113500	57881909	1889	1889	1889	1889	0
453	20230825	113400	57881909	1889	1889	1889	1889	995
454	20230825	113300	56002354	1889	1889	1889	1889	0
455	20230825	113200	56002354	1889	1889	1889	1889	0
456	20230825	113100	56002354	1889	1889	1889	1889	0
457	20230825	113000	56002354	1889	1892	1892	1889	401
458	20230825	112900	55244844	1892	1892	1892	1892	7
459	20230825	112800	55231600	1891	1891	1891	1891	6
460	20230825	112700	55220254	1889	1889	1889	1889	0
461	20230825	112600	55220254	1889	1889	1891	1889	4877
462	20230825	112500	46007401	1891	1891	1891	1891	0
463	20230825	112400	46007401	1891	1891	1891	1891	0
464	20230825	112300	46007401	1891	1890	1891	1890	5
465	20230825	112200	45997950	1890	1890	1890	1890	0
466	20230825	112100	45997950	1890	1890	1890	1890	0
467	20230825	112000	45997950	1890	1890	1890	1890	737
468	20230825	111900	44605020	1891	1891	1891	1891	271
469	20230825	111800	44092559	1891	1891	1891	1891	12
470	20230825	111700	44069867	1892	1892	1892	1892	0
471	20230825	111600	44069867	1892	1892	1892	1892	0
472	20230825	111500	44069867	1892	1892	1892	1892	0
473	20230825	111400	44069867	1892	1892	1892	1892	0
474	20230825	111300	44069867	1892	1892	1892	1892	0
475	20230825	111200	44069867	1892	1892	1892	1892	0
476	20230825	111100	44069867	1892	1892	1892	1892	0
477	20230825	111000	44069867	1892	1892	1892	1892	0
478	20230825	110900	44069867	1892	1892	1892	1892	0
479	20230825	110800	44069867	1892	1892	1892	1892	722
480	20230825	110700	42703843	1893	1892	1893	1892	330
481	20230825	110600	42079468	1892	1892	1892	1892	11
482	20230825	110500	42058656	1892	1892	1892	1892	0
483	20230825	110400	42058656	1892	1892	1892	1892	2
484	20230825	110300	42054872	1891	1891	1891	1891	1882
485	20230825	110200	38496010	1891	1891	1891	1891	1011
486	20230825	110100	36584209	1892	1892	1892	1892	11
487	20230825	110000	36563397	1892	1892	1892	1892	0
488	20230825	105900	36563397	1892	1892	1892	1892	0
489	20230825	105800	36563397	1892	1892	1892	1892	22
490	20230825	105700	36521773	1892	1892	1892	1892	0
491	20230825	105600	36521773	1892	1892	1892	1892	0
492	20230825	105500	36521773	1892	1892	1892	1892	0
493	20230825	105400	36521773	1892	1892	1892	1892	0
494	20230825	105300	36521773	1892	1892	1892	1892	0
495	20230825	105200	36521773	1892	1892	1892	1892	0
496	20230825	105100	36521773	1892	1892	1892	1892	53
497	20230825	105000	36421497	1892	1892	1892	1892	0
498	20230825	104900	36421497	1892	1892	1892	1892	0
499	20230825	104800	36421497	1892	1892	1892	1892	11
500	20230825	104700	36400685	1896	1896	1896	1896	0
501	20230825	104600	36400685	1896	1896	1896	1896	0
502	20230825	104500	36400685	1896	1896	1896	1896	0
503	20230825	104400	36400685	1896	1896	1896	1896	0
504	20230825	104300	36400685	1896	1890	1896	1890	267
505	20230825	104200	35896049	1891	1891	1891	1891	0
506	20230825	104100	35896049	1891	1891	1891	1891	0
507	20230825	104000	35896049	1891	1891	1891	1891	1
508	20230825	103900	35894158	1891	1891	1891	1891	3
509	20230825	103800	35888485	1891	1891	1891	1891	28
510	20230825	103700	35835537	1896	1896	1896	1896	1
511	20230825	103600	35833641	1890	1890	1890	1890	0
512	20230825	103500	35833641	1890	1890	1890	1890	100
513	20230825	103400	35644641	1897	1897	1897	1897	0
514	20230825	103300	35644641	1897	1897	1897	1897	0
515	20230825	103200	35644641	1897	1897	1897	1897	0
516	20230825	103100	35644641	1897	1897	1897	1897	0
517	20230825	103000	35644641	1897	1897	1897	1897	124
518	20230825	102900	35409413	1897	1897	1897	1897	0
519	20230825	102800	35409413	1897	1897	1897	1897	49
520	20230825	102700	35316460	1897	1897	1897	1897	4
521	20230825	102600	35308872	1897	1897	1897	1897	0
522	20230825	102500	35308872	1897	1897	1897	1897	263
523	20230825	102400	34809961	1898	1898	1898	1898	0
524	20230825	102300	34809961	1898	1898	1898	1898	0
525	20230825	102200	34809961	1898	1898	1898	1898	4
526	20230825	102100	34802369	1887	1887	1887	1887	467
527	20230825	102000	33921140	1887	1887	1887	1887	0
528	20230825	101900	33921140	1887	1887	1887	1887	139
529	20230825	101800	33658847	1887	1887	1887	1887	0
530	20230825	101700	33658847	1887	1887	1887	1887	0
531	20230825	101600	33658847	1887	1887	1887	1887	11
532	20230825	101500	33638090	1887	1887	1887	1887	0
533	20230825	101400	33638090	1887	1887	1887	1887	22
534	20230825	101300	33596576	1886	1886	1886	1886	0
535	20230825	101200	33596576	1886	1886	1886	1886	0
536	20230825	101100	33596576	1886	1886	1886	1886	0
537	20230825	101000	33596576	1886	1886	1886	1886	160
538	20230825	100900	33294816	1887	1887	1887	1887	0
539	20230825	100800	33294816	1887	1887	1887	1887	0
540	20230825	100700	33294816	1887	1887	1887	1887	2
541	20230825	100600	33291042	1882	1883	1883	1882	10
542	20230825	100500	33272218	1887	1887	1887	1887	902
543	20230825	100400	31570144	1887	1887	1887	1887	0
544	20230825	100300	31570144	1887	1887	1887	1887	0
545	20230825	100200	31570144	1887	1887	1887	1887	0
546	20230825	100100	31570144	1887	1887	1887	1887	0
547	20230825	100000	31570144	1887	1887	1887	1887	0
548	20230825	095900	31570144	1887	1887	1887	1887	0
549	20230825	095800	31570144	1887	1887	1887	1887	1
550	20230825	095700	31568257	1881	1881	1881	1881	0
551	20230825	095600	31568257	1881	1881	1881	1881	0
552	20230825	095500	31568257	1881	1881	1881	1881	0
553	20230825	095400	31568257	1881	1881	1881	1881	0
554	20230825	095300	31568257	1881	1881	1881	1881	0
555	20230825	095200	31568257	1881	1885	1885	1881	10
556	20230825	095100	31549432	1885	1885	1885	1885	26
557	20230825	095000	31500422	1885	1885	1885	1885	34
558	20230825	094900	31436332	1885	1885	1885	1885	17
559	20230825	094800	31404287	1885	1885	1885	1885	34
560	20230825	094700	31340197	1885	1885	1885	1885	44
561	20230825	094600	31257257	1885	1885	1885	1885	45
562	20230825	094500	31172432	1886	1887	1887	1886	22
563	20230825	094400	31130923	1886	1890	1890	1886	1016
564	20230825	094300	29214598	1899	1899	1899	1899	0
565	20230825	094200	29214598	1899	1899	1899	1899	0
566	20230825	094100	29214598	1899	1899	1899	1899	0
567	20230825	094000	29214598	1899	1899	1899	1899	0
568	20230825	093900	29214598	1899	1899	1899	1899	0
569	20230825	093800	29214598	1899	1899	1899	1899	3
570	20230825	093700	29208901	1888	1888	1888	1888	0
571	20230825	093600	29208901	1888	1888	1888	1888	6
572	20230825	093500	29197573	1887	1887	1887	1887	0
573	20230825	093400	29197573	1887	1887	1887	1887	0
574	20230825	093300	29197573	1887	1887	1887	1887	6
575	20230825	093200	29186251	1887	1899	1899	1887	80
576	20230825	093100	29035267	1887	1887	1887	1887	123
577	20230825	093000	28803166	1887	1887	1887	1887	0
578	20230825	092900	28803166	1887	1887	1887	1887	0
579	20230825	092800	28803166	1887	1887	1887	1887	0
580	20230825	092700	28803166	1887	1887	1887	1887	0
581	20230825	092600	28803166	1887	1888	1888	1887	124
582	20230825	092500	28569167	1899	1899	1899	1899	1
583	20230825	092400	28567268	1899	1899	1899	1899	0
584	20230825	092300	28567268	1899	1899	1899	1899	1
585	20230825	092200	28565369	1887	1887	1887	1887	0
586	20230825	092100	28565369	1887	1888	1888	1887	124
587	20230825	092000	28331356	1899	1899	1899	1899	30
588	20230825	091900	28274386	1887	1887	1887	1887	0
589	20230825	091800	28274386	1887	1887	1899	1887	5
590	20230825	091700	28264939	1887	1887	1887	1887	0
591	20230825	091600	28264939	1887	1887	1887	1887	124
592	20230825	091500	28030951	1899	1899	1899	1887	405
593	20230825	091400	27261892	1886	1886	1886	1886	0
594	20230825	091300	27261892	1886	1899	1899	1886	1585
595	20230825	091200	24265068	1899	1899	1899	1899	0
596	20230825	091100	24265068	1899	1886	1899	1886	125
597	20230825	091000	24029305	1902	1902	1902	1902	0
598	20230825	090900	24029305	1902	1899	1902	1899	500
599	20230825	090800	23078688	1903	1903	1903	1903	0
600	20230825	090700	23078688	1903	1903	1903	1903	0
601	20230825	090600	23078688	1903	1888	1903	1886	2617
602	20230825	090500	18138074	1888	1888	1888	1888	2256
603	20230825	090400	13878746	1888	1888	1888	1888	0
604	20230825	090300	13878746	1888	1888	1888	1888	0
605	20230825	090200	13878746	1888	1886	1888	1886	1752
606	20230825	090100	10571590	1888	1882	1888	1882	1027
607	20230825	090000	8634108	1886	1886	1886	1886	4577