KissMeData/048830/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	191900	68364915	1868	1868	1868	1868	1609
3	20230816	191800	68364915	1868	1868	1868	1868	0
4	20230816	191700	68364915	1868	1868	1868	1868	0
5	20230816	191600	68364915	1868	1868	1868	1868	0
6	20230816	191500	68364915	1868	1868	1868	1868	0
7	20230816	191400	68364915	1868	1868	1868	1868	0
8	20230816	191300	68364915	1868	1868	1868	1868	0
9	20230816	191200	68364915	1868	1868	1868	1868	0
10	20230816	191100	68364915	1868	1868	1868	1868	0
11	20230816	191000	68364915	1868	1868	1868	1868	0
12	20230816	190900	68364915	1868	1868	1868	1868	0
13	20230816	190800	68364915	1868	1868	1868	1868	0
14	20230816	190700	68364915	1868	1868	1868	1868	0
15	20230816	190600	68364915	1868	1868	1868	1868	0
16	20230816	190500	68364915	1868	1868	1868	1868	0
17	20230816	190400	68364915	1868	1868	1868	1868	0
18	20230816	190300	68364915	1868	1868	1868	1868	0
19	20230816	190200	68364915	1868	1868	1868	1868	0
20	20230816	190100	68364915	1868	1868	1868	1868	0
21	20230816	190000	68364915	1868	1868	1868	1868	0
22	20230816	185900	68364915	1868	1868	1868	1868	0
23	20230816	185800	68364915	1868	1868	1868	1868	0
24	20230816	185700	68364915	1868	1868	1868	1868	0
25	20230816	185600	68364915	1868	1868	1868	1868	0
26	20230816	185500	68364915	1868	1868	1868	1868	0
27	20230816	185400	68364915	1868	1868	1868	1868	0
28	20230816	185300	68364915	1868	1868	1868	1868	0
29	20230816	185200	68364915	1868	1868	1868	1868	0
30	20230816	185100	68364915	1868	1868	1868	1868	0
31	20230816	185000	68364915	1868	1868	1868	1868	0
32	20230816	184900	68364915	1868	1868	1868	1868	1609
33	20230816	184800	68364915	1868	1868	1868	1868	0
34	20230816	184700	68364915	1868	1868	1868	1868	0
35	20230816	184600	68364915	1868	1868	1868	1868	0
36	20230816	184500	68364915	1868	1868	1868	1868	0
37	20230816	184400	68364915	1868	1868	1868	1868	0
38	20230816	184300	68364915	1868	1868	1868	1868	0
39	20230816	184200	68364915	1868	1868	1868	1868	0
40	20230816	184100	68364915	1868	1868	1868	1868	0
41	20230816	184000	68364915	1868	1868	1868	1868	0
42	20230816	183900	68364915	1868	1868	1868	1868	0
43	20230816	183800	68364915	1868	1868	1868	1868	0
44	20230816	183700	68364915	1868	1868	1868	1868	0
45	20230816	183600	68364915	1868	1868	1868	1868	0
46	20230816	183500	68364915	1868	1868	1868	1868	0
47	20230816	183400	68364915	1868	1868	1868	1868	0
48	20230816	183300	68364915	1868	1868	1868	1868	0
49	20230816	183200	68364915	1868	1868	1868	1868	0
50	20230816	183100	68364915	1868	1868	1868	1868	0
51	20230816	183000	68364915	1868	1868	1868	1868	0
52	20230816	182900	68364915	1868	1868	1868	1868	0
53	20230816	182800	68364915	1868	1868	1868	1868	0
54	20230816	182700	68364915	1868	1868	1868	1868	0
55	20230816	182600	68364915	1868	1868	1868	1868	0
56	20230816	182500	68364915	1868	1868	1868	1868	0
57	20230816	182400	68364915	1868	1868	1868	1868	0
58	20230816	182300	68364915	1868	1868	1868	1868	0
59	20230816	182200	68364915	1868	1868	1868	1868	0
60	20230816	182100	68364915	1868	1868	1868	1868	0
61	20230816	182000	68364915	1868	1868	1868	1868	0
62	20230816	181900	68364915	1868	1868	1868	1868	1609
63	20230816	181800	68364915	1868	1868	1868	1868	0
64	20230816	181700	68364915	1868	1868	1868	1868	0
65	20230816	181600	68364915	1868	1868	1868	1868	0
66	20230816	181500	68364915	1868	1868	1868	1868	0
67	20230816	181400	68364915	1868	1868	1868	1868	0
68	20230816	181300	68364915	1868	1868	1868	1868	0
69	20230816	181200	68364915	1868	1868	1868	1868	0
70	20230816	181100	68364915	1868	1868	1868	1868	0
71	20230816	181000	68364915	1868	1868	1868	1868	0
72	20230816	180900	68364915	1868	1868	1868	1868	0
73	20230816	180800	68364915	1868	1868	1868	1868	0
74	20230816	180700	68364915	1868	1868	1868	1868	0
75	20230816	180600	68364915	1868	1868	1868	1868	0
76	20230816	180500	68364915	1868	1868	1868	1868	0
77	20230816	180400	68364915	1868	1868	1868	1868	0
78	20230816	180300	68364915	1868	1868	1868	1868	0
79	20230816	180200	68364915	1868	1868	1868	1868	0
80	20230816	180100	68364915	1868	1868	1868	1868	0
81	20230816	180000	68364915	1868	1868	1868	1868	0
82	20230816	175900	68364915	1868	1868	1868	1868	0
83	20230816	175800	68364915	1868	1868	1868	1868	0
84	20230816	175700	68364915	1868	1868	1868	1868	0
85	20230816	175600	68364915	1868	1868	1868	1868	0
86	20230816	175500	68364915	1868	1868	1868	1868	0
87	20230816	175400	68364915	1868	1868	1868	1868	0
88	20230816	175300	68364915	1868	1868	1868	1868	0
89	20230816	175200	68364915	1868	1868	1868	1868	0
90	20230816	175100	68364915	1868	1868	1868	1868	0
91	20230816	175000	68364915	1868	1868	1868	1868	0
92	20230816	174900	68364915	1868	1868	1868	1868	1609
93	20230816	174800	68364915	1868	1868	1868	1868	0
94	20230816	174700	68364915	1868	1868	1868	1868	0
95	20230816	174600	68364915	1868	1868	1868	1868	0
96	20230816	174500	68364915	1868	1868	1868	1868	0
97	20230816	174400	68364915	1868	1868	1868	1868	0
98	20230816	174300	68364915	1868	1868	1868	1868	0
99	20230816	174200	68364915	1868	1868	1868	1868	0
100	20230816	174100	68364915	1868	1868	1868	1868	0
101	20230816	174000	68364915	1868	1868	1868	1868	0
102	20230816	173900	68364915	1868	1868	1868	1868	0
103	20230816	173800	68364915	1868	1868	1868	1868	0
104	20230816	173700	68364915	1868	1868	1868	1868	0
105	20230816	173600	68364915	1868	1868	1868	1868	0
106	20230816	173500	68364915	1868	1868	1868	1868	0
107	20230816	173400	68364915	1868	1868	1868	1868	0
108	20230816	173300	68364915	1868	1868	1868	1868	0
109	20230816	173200	68364915	1868	1868	1868	1868	0
110	20230816	173100	68364915	1868	1868	1868	1868	0
111	20230816	173000	68364915	1868	1868	1868	1868	0
112	20230816	172900	68364915	1868	1868	1868	1868	0
113	20230816	172800	68364915	1868	1868	1868	1868	0
114	20230816	172700	68364915	1868	1868	1868	1868	0
115	20230816	172600	68364915	1868	1868	1868	1868	0
116	20230816	172500	68364915	1868	1868	1868	1868	0
117	20230816	172400	68364915	1868	1868	1868	1868	0
118	20230816	172300	68364915	1868	1868	1868	1868	0
119	20230816	172200	68364915	1868	1868	1868	1868	0
120	20230816	172100	68364915	1868	1868	1868	1868	0
121	20230816	172000	68364915	1868	1868	1868	1868	0
122	20230816	171900	68364915	1868	1868	1868	1868	1609
123	20230816	171800	68364915	1868	1868	1868	1868	0
124	20230816	171700	68364915	1868	1868	1868	1868	0
125	20230816	171600	68364915	1868	1868	1868	1868	0
126	20230816	171500	68364915	1868	1868	1868	1868	0
127	20230816	171400	68364915	1868	1868	1868	1868	0
128	20230816	171300	68364915	1868	1868	1868	1868	0
129	20230816	171200	68364915	1868	1868	1868	1868	0
130	20230816	171100	68364915	1868	1868	1868	1868	0
131	20230816	171000	68364915	1868	1868	1868	1868	0
132	20230816	170900	68364915	1868	1868	1868	1868	0
133	20230816	170800	68364915	1868	1868	1868	1868	0
134	20230816	170700	68364915	1868	1868	1868	1868	0
135	20230816	170600	68364915	1868	1868	1868	1868	0
136	20230816	170500	68364915	1868	1868	1868	1868	0
137	20230816	170400	68364915	1868	1868	1868	1868	0
138	20230816	170300	68364915	1868	1868	1868	1868	0
139	20230816	170200	68364915	1868	1868	1868	1868	0
140	20230816	170100	68364915	1868	1868	1868	1868	0
141	20230816	170000	68364915	1868	1868	1868	1868	0
142	20230816	165900	68364915	1868	1868	1868	1868	0
143	20230816	165800	68364915	1868	1868	1868	1868	0
144	20230816	165700	68364915	1868	1868	1868	1868	0
145	20230816	165600	68364915	1868	1868	1868	1868	0
146	20230816	165500	68364915	1868	1868	1868	1868	0
147	20230816	165400	68364915	1868	1868	1868	1868	0
148	20230816	165300	68364915	1868	1868	1868	1868	0
149	20230816	165200	68364915	1868	1868	1868	1868	0
150	20230816	165100	68364915	1868	1868	1868	1868	0
151	20230816	165000	68364915	1868	1868	1868	1868	0
152	20230816	164900	68364915	1868	1868	1868	1868	1609
153	20230816	164800	68364915	1868	1868	1868	1868	0
154	20230816	164700	68364915	1868	1868	1868	1868	0
155	20230816	164600	68364915	1868	1868	1868	1868	0
156	20230816	164500	68364915	1868	1868	1868	1868	0
157	20230816	164400	68364915	1868	1868	1868	1868	0
158	20230816	164300	68364915	1868	1868	1868	1868	0
159	20230816	164200	68364915	1868	1868	1868	1868	0
160	20230816	164100	68364915	1868	1868	1868	1868	0
161	20230816	164000	68364915	1868	1868	1868	1868	0
162	20230816	163900	68364915	1868	1868	1868	1868	0
163	20230816	163800	68364915	1868	1868	1868	1868	0
164	20230816	163700	68364915	1868	1868	1868	1868	0
165	20230816	163600	68364915	1868	1868	1868	1868	0
166	20230816	163500	68364915	1868	1868	1868	1868	0
167	20230816	163400	68364915	1868	1868	1868	1868	0
168	20230816	163300	68364915	1868	1868	1868	1868	0
169	20230816	163200	68364915	1868	1868	1868	1868	0
170	20230816	163100	68364915	1868	1868	1868	1868	0
171	20230816	163000	68364915	1868	1868	1868	1868	0
172	20230816	162900	68364915	1868	1868	1868	1868	0
173	20230816	162800	68364915	1868	1868	1868	1868	0
174	20230816	162700	68364915	1868	1868	1868	1868	0
175	20230816	162600	68364915	1868	1868	1868	1868	0
176	20230816	162500	68364915	1868	1868	1868	1868	0
177	20230816	162400	68364915	1868	1868	1868	1868	0
178	20230816	162300	68364915	1868	1868	1868	1868	0
179	20230816	162200	68364915	1868	1868	1868	1868	0
180	20230816	162100	68364915	1868	1868	1868	1868	0
181	20230816	162000	68364915	1868	1868	1868	1868	0
182	20230816	161900	68364915	1868	1868	1868	1868	1609
183	20230816	161800	68364915	1868	1868	1868	1868	0
184	20230816	161700	68364915	1868	1868	1868	1868	0
185	20230816	161600	68364915	1868	1868	1868	1868	0
186	20230816	161500	68364915	1868	1868	1868	1868	0
187	20230816	161400	68364915	1868	1868	1868	1868	0
188	20230816	161300	68364915	1868	1868	1868	1868	0
189	20230816	161200	68364915	1868	1868	1868	1868	0
190	20230816	161100	68364915	1868	1868	1868	1868	0
191	20230816	161000	68364915	1868	1868	1868	1868	0
192	20230816	160900	68364915	1868	1868	1868	1868	0
193	20230816	160800	68364915	1868	1868	1868	1868	0
194	20230816	160700	68364915	1868	1868	1868	1868	0
195	20230816	160600	68364915	1868	1868	1868	1868	0
196	20230816	160500	68364915	1868	1868	1868	1868	0
197	20230816	160400	68364915	1868	1868	1868	1868	0
198	20230816	160300	68364915	1868	1868	1868	1868	0
199	20230816	160200	68364915	1868	1868	1868	1868	0
200	20230816	160100	68364915	1868	1868	1868	1868	0
201	20230816	160000	68364915	1868	1868	1868	1868	0
202	20230816	155900	68364915	1868	1868	1868	1868	0
203	20230816	155800	68364915	1868	1868	1868	1868	0
204	20230816	155700	68364915	1868	1868	1868	1868	0
205	20230816	155600	68364915	1868	1868	1868	1868	0
206	20230816	155500	68364915	1868	1868	1868	1868	0
207	20230816	155400	68364915	1868	1868	1868	1868	0
208	20230816	155300	68364915	1868	1868	1868	1868	0
209	20230816	155200	68364915	1868	1868	1868	1868	0
210	20230816	155100	68364915	1868	1868	1868	1868	0
211	20230816	155000	68364915	1868	1868	1868	1868	0
212	20230816	154900	68364915	1868	1868	1868	1868	1609
213	20230816	154800	68364915	1868	1868	1868	1868	0
214	20230816	154700	68364915	1868	1868	1868	1868	0
215	20230816	154600	68364915	1868	1868	1868	1868	0
216	20230816	154500	68364915	1868	1868	1868	1868	0
217	20230816	154400	68364915	1868	1868	1868	1868	0
218	20230816	154300	68364915	1868	1868	1868	1868	0
219	20230816	154200	68364915	1868	1868	1868	1868	0
220	20230816	154100	68364915	1868	1868	1868	1868	0
221	20230816	154000	68364915	1868	1868	1868	1868	0
222	20230816	153900	68364915	1868	1868	1868	1868	0
223	20230816	153800	68364915	1868	1868	1868	1868	0
224	20230816	153700	68364915	1868	1868	1868	1868	0
225	20230816	153600	68364915	1868	1868	1868	1868	0
226	20230816	153500	68364915	1868	1868	1868	1868	0
227	20230816	153400	68364915	1868	1868	1868	1868	0
228	20230816	153300	68364915	1868	1868	1868	1868	0
229	20230816	153200	68364915	1868	1868	1868	1868	0
230	20230816	153100	68364915	1868	1868	1868	1868	0
231	20230816	153000	68364915	1868	1868	1868	1868	1609
232	20230816	152900	65359303	1868	1868	1868	1868	0
233	20230816	152800	65359303	1868	1868	1868	1868	0
234	20230816	152700	65359303	1868	1868	1868	1868	0
235	20230816	152600	65359303	1868	1868	1868	1868	0
236	20230816	152500	65359303	1868	1868	1868	1868	0
237	20230816	152400	65359303	1868	1868	1868	1868	0
238	20230816	152300	65359303	1868	1868	1868	1868	0
239	20230816	152200	65359303	1868	1868	1868	1868	0
240	20230816	152100	65359303	1868	1868	1868	1868	0
241	20230816	152000	65359303	1868	1868	1868	1868	0
242	20230816	151900	65359303	1868	1868	1868	1868	391
243	20230816	151800	64628915	1868	1868	1868	1868	0
244	20230816	151700	64628915	1868	1868	1868	1868	0
245	20230816	151600	64628915	1868	1868	1868	1868	0
246	20230816	151500	64628915	1868	1868	1868	1868	0
247	20230816	151400	64628915	1868	1868	1868	1868	0
248	20230816	151300	64628915	1868	1868	1868	1868	0
249	20230816	151200	64628915	1868	1868	1868	1868	60
250	20230816	151100	64516835	1868	1868	1868	1868	0
251	20230816	151000	64516835	1868	1868	1868	1868	0
252	20230816	150900	64516835	1868	1868	1868	1868	404
253	20230816	150800	63762163	1867	1867	1867	1867	0
254	20230816	150700	63762163	1867	1867	1867	1867	640
255	20230816	150600	62567283	1867	1867	1867	1867	0
256	20230816	150500	62567283	1867	1867	1867	1867	0
257	20230816	150400	62567283	1867	1870	1870	1867	700
258	20230816	150300	61259601	1875	1875	1875	1875	0
259	20230816	150200	61259601	1875	1875	1875	1875	10
260	20230816	150100	61240851	1875	1875	1875	1875	0
261	20230816	150000	61240851	1875	1875	1875	1875	0
262	20230816	145900	61240851	1875	1875	1875	1875	0
263	20230816	145800	61240851	1875	1875	1875	1875	88
264	20230816	145700	61075851	1875	1875	1875	1875	0
265	20230816	145600	61075851	1875	1875	1875	1875	0
266	20230816	145500	61075851	1875	1875	1875	1875	0
267	20230816	145400	61075851	1875	1875	1875	1875	0
268	20230816	145300	61075851	1875	1875	1875	1875	0
269	20230816	145200	61075851	1875	1875	1875	1875	1
270	20230816	145100	61073976	1875	1875	1875	1875	0
271	20230816	145000	61073976	1875	1875	1875	1875	0
272	20230816	144900	61073976	1875	1875	1875	1875	0
273	20230816	144800	61073976	1875	1875	1875	1875	425
274	20230816	144700	60277101	1875	1871	1875	1871	275
275	20230816	144600	59761861	1868	1868	1868	1868	23
276	20230816	144500	59718897	1867	1867	1867	1867	0
277	20230816	144400	59718897	1867	1867	1867	1867	0
278	20230816	144300	59718897	1867	1867	1867	1867	0
279	20230816	144200	59718897	1867	1867	1867	1867	0
280	20230816	144100	59718897	1867	1867	1867	1867	1
281	20230816	144000	59717030	1871	1871	1871	1871	0
282	20230816	143900	59717030	1871	1871	1871	1871	0
283	20230816	143800	59717030	1871	1871	1871	1871	0
284	20230816	143700	59717030	1871	1871	1871	1871	0
285	20230816	143600	59717030	1871	1871	1871	1871	0
286	20230816	143500	59717030	1871	1871	1871	1871	0
287	20230816	143400	59717030	1871	1871	1871	1871	0
288	20230816	143300	59717030	1871	1871	1871	1871	0
289	20230816	143200	59717030	1871	1871	1871	1871	0
290	20230816	143100	59717030	1871	1871	1871	1871	0
291	20230816	143000	59717030	1871	1871	1871	1871	0
292	20230816	142900	59717030	1871	1871	1871	1871	0
293	20230816	142800	59717030	1871	1871	1871	1871	89
294	20230816	142700	59550511	1867	1867	1867	1867	0
295	20230816	142600	59550511	1867	1867	1867	1867	0
296	20230816	142500	59550511	1867	1867	1867	1867	0
297	20230816	142400	59550511	1867	1867	1867	1867	0
298	20230816	142300	59550511	1867	1867	1867	1867	0
299	20230816	142200	59550511	1867	1867	1867	1867	0
300	20230816	142100	59550511	1867	1867	1867	1867	0
301	20230816	142000	59550511	1867	1867	1867	1867	0
302	20230816	141900	59550511	1867	1867	1867	1867	0
303	20230816	141800	59550511	1867	1867	1867	1867	0
304	20230816	141700	59550511	1867	1867	1867	1867	0
305	20230816	141600	59550511	1867	1871	1871	1867	2762
306	20230816	141500	54383366	1871	1871	1871	1871	0
307	20230816	141400	54383366	1871	1871	1871	1871	0
308	20230816	141300	54383366	1871	1871	1871	1871	0
309	20230816	141200	54383366	1871	1871	1871	1871	0
310	20230816	141100	54383366	1871	1871	1871	1871	0
311	20230816	141000	54383366	1871	1871	1871	1871	0
312	20230816	140900	54383366	1871	1871	1871	1871	0
313	20230816	140800	54383366	1871	1871	1871	1871	0
314	20230816	140700	54383366	1871	1871	1871	1871	0
315	20230816	140600	54383366	1871	1871	1871	1871	0
316	20230816	140500	54383366	1871	1871	1871	1871	0
317	20230816	140400	54383366	1871	1871	1871	1871	0
318	20230816	140300	54383366	1871	1871	1871	1871	0
319	20230816	140200	54383366	1871	1871	1871	1871	0
320	20230816	140100	54383366	1871	1871	1871	1871	1
321	20230816	140000	54381495	1868	1868	1868	1868	1
322	20230816	135900	54379627	1868	1868	1868	1868	3
323	20230816	135800	54374023	1868	1870	1870	1868	92
324	20230816	135700	54201989	1869	1869	1869	1869	0
325	20230816	135600	54201989	1869	1869	1869	1869	0
326	20230816	135500	54201989	1869	1869	1869	1869	0
327	20230816	135400	54201989	1869	1869	1869	1869	0
328	20230816	135300	54201989	1869	1869	1869	1869	0
329	20230816	135200	54201989	1869	1869	1869	1869	0
330	20230816	135100	54201989	1869	1869	1869	1869	0
331	20230816	135000	54201989	1869	1869	1869	1869	0
332	20230816	134900	54201989	1869	1869	1869	1869	0
333	20230816	134800	54201989	1869	1869	1869	1869	0
334	20230816	134700	54201989	1869	1869	1869	1869	0
335	20230816	134600	54201989	1869	1869	1869	1869	0
336	20230816	134500	54201989	1869	1869	1869	1869	0
337	20230816	134400	54201989	1869	1869	1869	1869	0
338	20230816	134300	54201989	1869	1869	1869	1869	0
339	20230816	134200	54201989	1869	1869	1869	1869	0
340	20230816	134100	54201989	1869	1869	1869	1869	0
341	20230816	134000	54201989	1869	1869	1869	1869	0
342	20230816	133900	54201989	1869	1869	1869	1869	115
343	20230816	133800	53987054	1870	1870	1870	1870	288
344	20230816	133700	53448494	1870	1870	1870	1870	0
345	20230816	133600	53448494	1870	1870	1870	1870	0
346	20230816	133500	53448494	1870	1870	1870	1870	0
347	20230816	133400	53448494	1870	1870	1870	1870	0
348	20230816	133300	53448494	1870	1870	1870	1870	0
349	20230816	133200	53448494	1870	1870	1870	1870	0
350	20230816	133100	53448494	1870	1875	1876	1870	682
351	20230816	133000	52169560	1876	1876	1876	1876	0
352	20230816	132900	52169560	1876	1876	1876	1876	0
353	20230816	132800	52169560	1876	1876	1876	1876	0
354	20230816	132700	52169560	1876	1876	1876	1876	0
355	20230816	132600	52169560	1876	1876	1876	1876	0
356	20230816	132500	52169560	1876	1876	1876	1876	0
357	20230816	132400	52169560	1876	1875	1876	1875	400
358	20230816	132300	51419460	1875	1875	1875	1875	0
359	20230816	132200	51419460	1875	1875	1875	1875	0
360	20230816	132100	51419460	1875	1875	1875	1875	0
361	20230816	132000	51419460	1875	1875	1875	1875	1
362	20230816	131900	51417585	1875	1875	1875	1875	15
363	20230816	131800	51389460	1875	1875	1875	1875	0
364	20230816	131700	51389460	1875	1875	1875	1875	0
365	20230816	131600	51389460	1875	1875	1875	1875	0
366	20230816	131500	51389460	1875	1875	1875	1875	200
367	20230816	131400	51014460	1874	1874	1874	1874	0
368	20230816	131300	51014460	1874	1874	1874	1874	121
369	20230816	131200	50787706	1874	1874	1874	1874	0
370	20230816	131100	50787706	1874	1874	1874	1874	0
371	20230816	131000	50787706	1874	1874	1874	1874	0
372	20230816	130900	50787706	1874	1874	1874	1874	0
373	20230816	130800	50787706	1874	1874	1874	1874	0
374	20230816	130700	50787706	1874	1874	1874	1874	0
375	20230816	130600	50787706	1874	1874	1874	1874	0
376	20230816	130500	50787706	1874	1874	1874	1874	0
377	20230816	130400	50787706	1874	1874	1874	1874	0
378	20230816	130300	50787706	1874	1874	1874	1874	0
379	20230816	130200	50787706	1874	1874	1874	1874	0
380	20230816	130100	50787706	1874	1874	1874	1874	0
381	20230816	130000	50787706	1874	1874	1874	1874	0
382	20230816	125900	50787706	1874	1874	1874	1874	0
383	20230816	125800	50787706	1874	1874	1874	1874	0
384	20230816	125700	50787706	1874	1874	1874	1874	0
385	20230816	125600	50787706	1874	1874	1874	1874	0
386	20230816	125500	50787706	1874	1874	1874	1874	0
387	20230816	125400	50787706	1874	1874	1874	1874	0
388	20230816	125300	50787706	1874	1874	1874	1874	61
389	20230816	125200	50673392	1873	1873	1873	1873	0
390	20230816	125100	50673392	1873	1873	1873	1873	0
391	20230816	125000	50673392	1873	1873	1873	1873	82
392	20230816	124900	50519806	1870	1870	1870	1870	0
393	20230816	124800	50519806	1870	1870	1870	1870	37
394	20230816	124700	50450616	1870	1870	1870	1870	1
395	20230816	124600	50448746	1873	1873	1873	1873	0
396	20230816	124500	50448746	1873	1873	1873	1873	0
397	20230816	124400	50448746	1873	1873	1873	1873	0
398	20230816	124300	50448746	1873	1873	1873	1873	0
399	20230816	124200	50448746	1873	1873	1873	1873	0
400	20230816	124100	50448746	1873	1873	1873	1873	5
401	20230816	124000	50439381	1863	1863	1863	1863	0
402	20230816	123900	50439381	1863	1863	1863	1863	0
403	20230816	123800	50439381	1863	1863	1863	1863	0
404	20230816	123700	50439381	1863	1863	1863	1863	0
405	20230816	123600	50439381	1863	1863	1863	1863	0
406	20230816	123500	50439381	1863	1863	1863	1863	0
407	20230816	123400	50439381	1863	1863	1863	1863	0
408	20230816	123300	50439381	1863	1863	1863	1863	0
409	20230816	123200	50439381	1863	1863	1863	1863	0
410	20230816	123100	50439381	1863	1864	1864	1863	1317
411	20230816	123000	47985715	1863	1865	1865	1863	16
412	20230816	122900	47955899	1873	1873	1873	1873	0
413	20230816	122800	47955899	1873	1873	1873	1873	0
414	20230816	122700	47955899	1873	1873	1873	1873	0
415	20230816	122600	47955899	1873	1873	1873	1873	0
416	20230816	122500	47955899	1873	1873	1873	1873	0
417	20230816	122400	47955899	1873	1873	1873	1873	0
418	20230816	122300	47955899	1873	1873	1873	1873	2
419	20230816	122200	47952153	1863	1863	1863	1863	0
420	20230816	122100	47952153	1863	1863	1863	1863	0
421	20230816	122000	47952153	1863	1863	1863	1863	0
422	20230816	121900	47952153	1863	1868	1868	1863	1775
423	20230816	121800	44643364	1868	1868	1868	1868	0
424	20230816	121700	44643364	1868	1868	1868	1868	0
425	20230816	121600	44643364	1868	1868	1868	1868	0
426	20230816	121500	44643364	1868	1868	1868	1868	0
427	20230816	121400	44643364	1868	1868	1868	1868	0
428	20230816	121300	44643364	1868	1868	1868	1868	0
429	20230816	121200	44643364	1868	1868	1868	1868	0
430	20230816	121100	44643364	1868	1868	1868	1868	0
431	20230816	121000	44643364	1868	1868	1868	1868	0
432	20230816	120900	44643364	1868	1868	1868	1868	0
433	20230816	120800	44643364	1868	1868	1868	1868	0
434	20230816	120700	44643364	1868	1868	1868	1868	0
435	20230816	120600	44643364	1868	1868	1868	1868	0
436	20230816	120500	44643364	1868	1868	1868	1868	0
437	20230816	120400	44643364	1868	1868	1868	1868	0
438	20230816	120300	44643364	1868	1868	1868	1868	0
439	20230816	120200	44643364	1868	1868	1868	1868	0
440	20230816	120100	44643364	1868	1868	1868	1868	0
441	20230816	120000	44643364	1868	1868	1868	1868	0
442	20230816	115900	44643364	1868	1868	1868	1868	0
443	20230816	115800	44643364	1868	1868	1868	1868	0
444	20230816	115700	44643364	1868	1868	1868	1868	0
445	20230816	115600	44643364	1868	1868	1868	1868	1
446	20230816	115500	44641496	1877	1877	1877	1877	0
447	20230816	115400	44641496	1877	1877	1877	1877	99
448	20230816	115300	44455673	1867	1867	1867	1867	0
449	20230816	115200	44455673	1867	1867	1867	1867	0
450	20230816	115100	44455673	1867	1867	1867	1867	0
451	20230816	115000	44455673	1867	1867	1867	1867	0
452	20230816	114900	44455673	1867	1867	1867	1867	0
453	20230816	114800	44455673	1867	1867	1867	1867	185
454	20230816	114700	44110278	1867	1867	1867	1867	0
455	20230816	114600	44110278	1867	1880	1880	1867	48
456	20230816	114500	44020051	1866	1866	1866	1866	0
457	20230816	114400	44020051	1866	1866	1866	1866	0
458	20230816	114300	44020051	1866	1866	1866	1866	0
459	20230816	114200	44020051	1866	1866	1866	1866	0
460	20230816	114100	44020051	1866	1866	1866	1866	0
461	20230816	114000	44020051	1866	1875	1882	1866	453
462	20230816	113900	43170247	1867	1867	1867	1867	0
463	20230816	113800	43170247	1867	1867	1867	1867	0
464	20230816	113700	43170247	1867	1875	1875	1867	51
465	20230816	113600	43074630	1875	1875	1875	1875	0
466	20230816	113500	43074630	1875	1875	1875	1875	84
467	20230816	113400	42917130	1867	1867	1867	1867	0
468	20230816	113300	42917130	1867	1867	1867	1867	0
469	20230816	113200	42917130	1867	1867	1867	1867	0
470	20230816	113100	42917130	1867	1867	1867	1867	0
471	20230816	113000	42917130	1867	1867	1867	1867	0
472	20230816	112900	42917130	1867	1867	1867	1867	0
473	20230816	112800	42917130	1867	1876	1876	1867	155
474	20230816	112700	42626384	1876	1876	1876	1876	0
475	20230816	112600	42626384	1876	1876	1876	1876	1
476	20230816	112500	42624508	1866	1866	1866	1866	0
477	20230816	112400	42624508	1866	1866	1866	1866	0
478	20230816	112300	42624508	1866	1866	1866	1866	0
479	20230816	112200	42624508	1866	1866	1866	1866	0
480	20230816	112100	42624508	1866	1866	1866	1866	0
481	20230816	112000	42624508	1866	1866	1866	1866	0
482	20230816	111900	42624508	1866	1866	1866	1866	0
483	20230816	111800	42624508	1866	1866	1866	1866	13
484	20230816	111700	42600250	1866	1866	1866	1866	0
485	20230816	111600	42600250	1866	1866	1866	1866	0
486	20230816	111500	42600250	1866	1866	1866	1866	63
487	20230816	111400	42482692	1867	1867	1867	1867	62
488	20230816	111300	42366938	1867	1867	1867	1867	0
489	20230816	111200	42366938	1867	1867	1867	1867	0
490	20230816	111100	42366938	1867	1867	1867	1867	0
491	20230816	111000	42366938	1867	1867	1867	1867	0
492	20230816	110900	42366938	1867	1867	1867	1867	0
493	20230816	110800	42366938	1867	1867	1867	1867	0
494	20230816	110700	42366938	1867	1867	1867	1867	0
495	20230816	110600	42366938	1867	1867	1867	1867	0
496	20230816	110500	42366938	1867	1867	1867	1867	61
497	20230816	110400	42253051	1867	1868	1868	1867	183
498	20230816	110300	41911284	1868	1868	1868	1868	1
499	20230816	110200	41909416	1878	1868	1878	1868	1570
500	20230816	110100	38963756	1878	1878	1878	1878	0
501	20230816	110000	38963756	1878	1878	1878	1878	0
502	20230816	105900	38963756	1878	1878	1878	1878	0
503	20230816	105800	38963756	1878	1878	1878	1878	0
504	20230816	105700	38963756	1878	1878	1878	1878	0
505	20230816	105600	38963756	1878	1878	1878	1878	0
506	20230816	105500	38963756	1878	1878	1878	1878	0
507	20230816	105400	38963756	1878	1878	1878	1878	200
508	20230816	105300	38588156	1878	1878	1878	1878	10
509	20230816	105200	38569376	1868	1868	1868	1868	1
510	20230816	105100	38567508	1867	1867	1867	1867	0
511	20230816	105000	38567508	1867	1867	1867	1867	0
512	20230816	104900	38567508	1867	1867	1867	1867	0
513	20230816	104800	38567508	1867	1867	1867	1867	0
514	20230816	104700	38567508	1867	1867	1867	1867	0
515	20230816	104600	38567508	1867	1867	1867	1867	0
516	20230816	104500	38567508	1867	1867	1867	1867	13
517	20230816	104400	38543237	1878	1878	1878	1878	0
518	20230816	104300	38543237	1878	1875	1878	1866	4
519	20230816	104200	38535748	1878	1878	1878	1878	0
520	20230816	104100	38535748	1878	1878	1878	1878	0
521	20230816	104000	38535748	1878	1877	1878	1877	300
522	20230816	103900	37972352	1866	1866	1866	1866	0
523	20230816	103800	37972352	1866	1866	1866	1866	0
524	20230816	103700	37972352	1866	1866	1866	1866	0
525	20230816	103600	37972352	1866	1866	1866	1866	0
526	20230816	103500	37972352	1866	1866	1866	1866	0
527	20230816	103400	37972352	1866	1866	1866	1866	1
528	20230816	103300	37970486	1877	1877	1877	1877	0
529	20230816	103200	37970486	1877	1877	1877	1877	6
530	20230816	103100	37959224	1878	1878	1878	1878	0
531	20230816	103000	37959224	1878	1871	1878	1871	158
532	20230816	102900	37663479	1871	1871	1871	1871	1
533	20230816	102800	37661608	1861	1861	1861	1861	0
534	20230816	102700	37661608	1861	1861	1861	1861	0
535	20230816	102600	37661608	1861	1861	1861	1861	0
536	20230816	102500	37661608	1861	1861	1861	1861	0
537	20230816	102400	37661608	1861	1861	1861	1861	532
538	20230816	102300	36671556	1859	1859	1859	1859	0
539	20230816	102200	36671556	1859	1870	1870	1859	1205
540	20230816	102100	34430394	1871	1871	1871	1871	0
541	20230816	102000	34430394	1871	1871	1871	1871	0
542	20230816	101900	34430394	1871	1871	1871	1871	0
543	20230816	101800	34430394	1871	1871	1871	1871	0
544	20230816	101700	34430394	1871	1871	1871	1871	0
545	20230816	101600	34430394	1871	1869	1871	1869	20
546	20230816	101500	34392992	1862	1862	1862	1862	54
547	20230816	101400	34292444	1860	1860	1860	1860	0
548	20230816	101300	34292444	1860	1860	1860	1860	0
549	20230816	101200	34292444	1860	1860	1860	1860	0
550	20230816	101100	34292444	1860	1860	1860	1860	0
551	20230816	101000	34292444	1860	1860	1860	1860	0
552	20230816	100900	34292444	1860	1860	1860	1860	0
553	20230816	100800	34292444	1860	1860	1860	1860	0
554	20230816	100700	34292444	1860	1860	1860	1860	0
555	20230816	100600	34292444	1860	1867	1867	1860	99
556	20230816	100500	34108191	1858	1858	1858	1858	0
557	20230816	100400	34108191	1858	1858	1858	1858	0
558	20230816	100300	34108191	1858	1858	1858	1858	0
559	20230816	100200	34108191	1858	1858	1858	1858	0
560	20230816	100100	34108191	1858	1865	1865	1858	141
561	20230816	100000	33845233	1863	1863	1863	1863	170
562	20230816	095900	33528523	1858	1858	1858	1858	0
563	20230816	095800	33528523	1858	1858	1858	1858	0
564	20230816	095700	33528523	1858	1860	1860	1858	118
565	20230816	095600	33309077	1860	1860	1860	1860	0
566	20230816	095500	33309077	1860	1860	1860	1860	0
567	20230816	095400	33309077	1860	1860	1860	1860	1
568	20230816	095300	33307217	1858	1859	1859	1858	900
569	20230816	095200	31634951	1858	1858	1858	1858	0
570	20230816	095100	31634951	1858	1858	1858	1858	0
571	20230816	095000	31634951	1858	1858	1858	1858	0
572	20230816	094900	31634951	1858	1858	1858	1858	0
573	20230816	094800	31634951	1858	1858	1858	1858	0
574	20230816	094700	31634951	1858	1858	1858	1858	0
575	20230816	094600	31634951	1858	1858	1858	1858	0
576	20230816	094500	31634951	1858	1858	1858	1858	0
577	20230816	094400	31634951	1858	1858	1858	1858	0
578	20230816	094300	31634951	1858	1859	1859	1858	757
579	20230816	094200	30228377	1859	1859	1859	1859	16
580	20230816	094100	30198633	1859	1860	1860	1859	454
581	20230816	094000	29354209	1860	1860	1860	1860	0
582	20230816	093900	29354209	1860	1860	1860	1860	0
583	20230816	093800	29354209	1860	1860	1860	1860	1
584	20230816	093700	29352349	1863	1863	1863	1863	0
585	20230816	093600	29352349	1863	1863	1863	1863	1
586	20230816	093500	29350486	1863	1863	1863	1863	0
587	20230816	093400	29350486	1863	1863	1863	1863	1
588	20230816	093300	29348623	1863	1863	1863	1863	0
589	20230816	093200	29348623	1863	1863	1863	1863	5
590	20230816	093100	29339308	1863	1863	1863	1863	1
591	20230816	093000	29337445	1860	1860	1860	1860	0
592	20230816	092900	29337445	1860	1860	1860	1860	0
593	20230816	092800	29337445	1860	1860	1860	1860	0
594	20230816	092700	29337445	1860	1860	1860	1860	0
595	20230816	092600	29337445	1860	1860	1860	1860	0
596	20230816	092500	29337445	1860	1860	1860	1860	1
597	20230816	092400	29335585	1860	1860	1860	1860	0
598	20230816	092300	29335585	1860	1860	1860	1860	0
599	20230816	092200	29335585	1860	1860	1860	1860	0
600	20230816	092100	29335585	1860	1860	1860	1860	0
601	20230816	092000	29335585	1860	1860	1860	1860	115
602	20230816	091900	29121685	1858	1858	1858	1858	0
603	20230816	091800	29121685	1858	1858	1858	1858	2
604	20230816	091700	29117969	1860	1860	1860	1860	0
605	20230816	091600	29117969	1860	1860	1860	1860	700
606	20230816	091500	27815969	1857	1857	1857	1857	0
607	20230816	091400	27815969	1857	1858	1858	1856	5602
608	20230816	091300	17410084	1858	1858	1858	1858	0
609	20230816	091200	17410084	1858	1858	1858	1858	14
610	20230816	091100	17384072	1857	1858	1858	1857	1004
611	20230816	091000	15518730	1858	1858	1858	1858	14
612	20230816	090900	15492718	1858	1858	1858	1858	15
613	20230816	090800	15464848	1858	1858	1858	1858	14
614	20230816	090700	15438836	1858	1858	1858	1858	14
615	20230816	090600	15412824	1867	1857	1867	1857	535
616	20230816	090500	14414829	1857	1857	1857	1857	14
617	20230816	090400	14388831	1857	1858	1858	1857	514
618	20230816	090300	13434241	1858	1858	1858	1858	458
619	20230816	090200	12583277	1858	1858	1858	1858	50
620	20230816	090100	12490377	1856	1859	1859	1856	26
621	20230816	090000	12442085	1860	1861	1871	1860	6686