KissMeData/048830/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	191700	84037047	1889	1889	1889	1889	840
3	20230809	191600	84037047	1889	1889	1889	1889	0
4	20230809	191500	84037047	1889	1889	1889	1889	0
5	20230809	191400	84037047	1889	1889	1889	1889	0
6	20230809	191300	84037047	1889	1889	1889	1889	0
7	20230809	191200	84037047	1889	1889	1889	1889	0
8	20230809	191100	84037047	1889	1889	1889	1889	0
9	20230809	191000	84037047	1889	1889	1889	1889	0
10	20230809	190900	84037047	1889	1889	1889	1889	0
11	20230809	190800	84037047	1889	1889	1889	1889	0
12	20230809	190700	84037047	1889	1889	1889	1889	0
13	20230809	190600	84037047	1889	1889	1889	1889	0
14	20230809	190500	84037047	1889	1889	1889	1889	0
15	20230809	190400	84037047	1889	1889	1889	1889	0
16	20230809	190300	84037047	1889	1889	1889	1889	0
17	20230809	190200	84037047	1889	1889	1889	1889	0
18	20230809	190100	84037047	1889	1889	1889	1889	0
19	20230809	190000	84037047	1889	1889	1889	1889	0
20	20230809	185900	84037047	1889	1889	1889	1889	0
21	20230809	185800	84037047	1889	1889	1889	1889	0
22	20230809	185700	84037047	1889	1889	1889	1889	0
23	20230809	185600	84037047	1889	1889	1889	1889	0
24	20230809	185500	84037047	1889	1889	1889	1889	0
25	20230809	185400	84037047	1889	1889	1889	1889	0
26	20230809	185300	84037047	1889	1889	1889	1889	0
27	20230809	185200	84037047	1889	1889	1889	1889	0
28	20230809	185100	84037047	1889	1889	1889	1889	0
29	20230809	185000	84037047	1889	1889	1889	1889	0
30	20230809	184900	84037047	1889	1889	1889	1889	0
31	20230809	184800	84037047	1889	1889	1889	1889	0
32	20230809	184700	84037047	1889	1889	1889	1889	840
33	20230809	184600	84037047	1889	1889	1889	1889	0
34	20230809	184500	84037047	1889	1889	1889	1889	0
35	20230809	184400	84037047	1889	1889	1889	1889	0
36	20230809	184300	84037047	1889	1889	1889	1889	0
37	20230809	184200	84037047	1889	1889	1889	1889	0
38	20230809	184100	84037047	1889	1889	1889	1889	0
39	20230809	184000	84037047	1889	1889	1889	1889	0
40	20230809	183900	84037047	1889	1889	1889	1889	0
41	20230809	183800	84037047	1889	1889	1889	1889	0
42	20230809	183700	84037047	1889	1889	1889	1889	0
43	20230809	183600	84037047	1889	1889	1889	1889	0
44	20230809	183500	84037047	1889	1889	1889	1889	0
45	20230809	183400	84037047	1889	1889	1889	1889	0
46	20230809	183300	84037047	1889	1889	1889	1889	0
47	20230809	183200	84037047	1889	1889	1889	1889	0
48	20230809	183100	84037047	1889	1889	1889	1889	0
49	20230809	183000	84037047	1889	1889	1889	1889	0
50	20230809	182900	84037047	1889	1889	1889	1889	0
51	20230809	182800	84037047	1889	1889	1889	1889	0
52	20230809	182700	84037047	1889	1889	1889	1889	0
53	20230809	182600	84037047	1889	1889	1889	1889	0
54	20230809	182500	84037047	1889	1889	1889	1889	0
55	20230809	182400	84037047	1889	1889	1889	1889	0
56	20230809	182300	84037047	1889	1889	1889	1889	0
57	20230809	182200	84037047	1889	1889	1889	1889	0
58	20230809	182100	84037047	1889	1889	1889	1889	0
59	20230809	182000	84037047	1889	1889	1889	1889	0
60	20230809	181900	84037047	1889	1889	1889	1889	0
61	20230809	181800	84037047	1889	1889	1889	1889	0
62	20230809	181700	84037047	1889	1889	1889	1889	840
63	20230809	181600	84037047	1889	1889	1889	1889	0
64	20230809	181500	84037047	1889	1889	1889	1889	0
65	20230809	181400	84037047	1889	1889	1889	1889	0
66	20230809	181300	84037047	1889	1889	1889	1889	0
67	20230809	181200	84037047	1889	1889	1889	1889	0
68	20230809	181100	84037047	1889	1889	1889	1889	0
69	20230809	181000	84037047	1889	1889	1889	1889	0
70	20230809	180900	84037047	1889	1889	1889	1889	0
71	20230809	180800	84037047	1889	1889	1889	1889	0
72	20230809	180700	84037047	1889	1889	1889	1889	0
73	20230809	180600	84037047	1889	1889	1889	1889	0
74	20230809	180500	84037047	1889	1889	1889	1889	0
75	20230809	180400	84037047	1889	1889	1889	1889	0
76	20230809	180300	84037047	1889	1889	1889	1889	0
77	20230809	180200	84037047	1889	1889	1889	1889	0
78	20230809	180100	84037047	1889	1889	1889	1889	0
79	20230809	180000	84037047	1889	1889	1889	1889	0
80	20230809	175900	84037047	1889	1889	1889	1889	0
81	20230809	175800	84037047	1889	1889	1889	1889	0
82	20230809	175700	84037047	1889	1889	1889	1889	0
83	20230809	175600	84037047	1889	1889	1889	1889	0
84	20230809	175500	84037047	1889	1889	1889	1889	0
85	20230809	175400	84037047	1889	1889	1889	1889	0
86	20230809	175300	84037047	1889	1889	1889	1889	0
87	20230809	175200	84037047	1889	1889	1889	1889	0
88	20230809	175100	84037047	1889	1889	1889	1889	0
89	20230809	175000	84037047	1889	1889	1889	1889	0
90	20230809	174900	84037047	1889	1889	1889	1889	0
91	20230809	174800	84037047	1889	1889	1889	1889	0
92	20230809	174700	84037047	1889	1889	1889	1889	840
93	20230809	174600	84037047	1889	1889	1889	1889	0
94	20230809	174500	84037047	1889	1889	1889	1889	0
95	20230809	174400	84037047	1889	1889	1889	1889	0
96	20230809	174300	84037047	1889	1889	1889	1889	0
97	20230809	174200	84037047	1889	1889	1889	1889	0
98	20230809	174100	84037047	1889	1889	1889	1889	0
99	20230809	174000	84037047	1889	1889	1889	1889	0
100	20230809	173900	84037047	1889	1889	1889	1889	0
101	20230809	173800	84037047	1889	1889	1889	1889	0
102	20230809	173700	84037047	1889	1889	1889	1889	0
103	20230809	173600	84037047	1889	1889	1889	1889	0
104	20230809	173500	84037047	1889	1889	1889	1889	0
105	20230809	173400	84037047	1889	1889	1889	1889	0
106	20230809	173300	84037047	1889	1889	1889	1889	0
107	20230809	173200	84037047	1889	1889	1889	1889	0
108	20230809	173100	84037047	1889	1889	1889	1889	0
109	20230809	173000	84037047	1889	1889	1889	1889	0
110	20230809	172900	84037047	1889	1889	1889	1889	0
111	20230809	172800	84037047	1889	1889	1889	1889	0
112	20230809	172700	84037047	1889	1889	1889	1889	0
113	20230809	172600	84037047	1889	1889	1889	1889	0
114	20230809	172500	84037047	1889	1889	1889	1889	0
115	20230809	172400	84037047	1889	1889	1889	1889	0
116	20230809	172300	84037047	1889	1889	1889	1889	0
117	20230809	172200	84037047	1889	1889	1889	1889	0
118	20230809	172100	84037047	1889	1889	1889	1889	0
119	20230809	172000	84037047	1889	1889	1889	1889	0
120	20230809	171900	84037047	1889	1889	1889	1889	0
121	20230809	171800	84037047	1889	1889	1889	1889	0
122	20230809	171700	84037047	1889	1889	1889	1889	840
123	20230809	171600	84037047	1889	1889	1889	1889	0
124	20230809	171500	84037047	1889	1889	1889	1889	0
125	20230809	171400	84037047	1889	1889	1889	1889	0
126	20230809	171300	84037047	1889	1889	1889	1889	0
127	20230809	171200	84037047	1889	1889	1889	1889	0
128	20230809	171100	84037047	1889	1889	1889	1889	0
129	20230809	171000	84037047	1889	1889	1889	1889	0
130	20230809	170900	84037047	1889	1889	1889	1889	0
131	20230809	170800	84037047	1889	1889	1889	1889	0
132	20230809	170700	84037047	1889	1889	1889	1889	0
133	20230809	170600	84037047	1889	1889	1889	1889	0
134	20230809	170500	84037047	1889	1889	1889	1889	0
135	20230809	170400	84037047	1889	1889	1889	1889	0
136	20230809	170300	84037047	1889	1889	1889	1889	0
137	20230809	170200	84037047	1889	1889	1889	1889	0
138	20230809	170100	84037047	1889	1889	1889	1889	0
139	20230809	170000	84037047	1889	1889	1889	1889	0
140	20230809	165900	84037047	1889	1889	1889	1889	0
141	20230809	165800	84037047	1889	1889	1889	1889	0
142	20230809	165700	84037047	1889	1889	1889	1889	0
143	20230809	165600	84037047	1889	1889	1889	1889	0
144	20230809	165500	84037047	1889	1889	1889	1889	0
145	20230809	165400	84037047	1889	1889	1889	1889	0
146	20230809	165300	84037047	1889	1889	1889	1889	0
147	20230809	165200	84037047	1889	1889	1889	1889	0
148	20230809	165100	84037047	1889	1889	1889	1889	0
149	20230809	165000	84037047	1889	1889	1889	1889	0
150	20230809	164900	84037047	1889	1889	1889	1889	0
151	20230809	164800	84037047	1889	1889	1889	1889	0
152	20230809	164700	84037047	1889	1889	1889	1889	840
153	20230809	164600	84037047	1889	1889	1889	1889	0
154	20230809	164500	84037047	1889	1889	1889	1889	0
155	20230809	164400	84037047	1889	1889	1889	1889	0
156	20230809	164300	84037047	1889	1889	1889	1889	0
157	20230809	164200	84037047	1889	1889	1889	1889	0
158	20230809	164100	84037047	1889	1889	1889	1889	0
159	20230809	164000	84037047	1889	1889	1889	1889	0
160	20230809	163900	84037047	1889	1889	1889	1889	0
161	20230809	163800	84037047	1889	1889	1889	1889	0
162	20230809	163700	84037047	1889	1889	1889	1889	0
163	20230809	163600	84037047	1889	1889	1889	1889	0
164	20230809	163500	84037047	1889	1889	1889	1889	0
165	20230809	163400	84037047	1889	1889	1889	1889	0
166	20230809	163300	84037047	1889	1889	1889	1889	0
167	20230809	163200	84037047	1889	1889	1889	1889	0
168	20230809	163100	84037047	1889	1889	1889	1889	0
169	20230809	163000	84037047	1889	1889	1889	1889	0
170	20230809	162900	84037047	1889	1889	1889	1889	0
171	20230809	162800	84037047	1889	1889	1889	1889	0
172	20230809	162700	84037047	1889	1889	1889	1889	0
173	20230809	162600	84037047	1889	1889	1889	1889	0
174	20230809	162500	84037047	1889	1889	1889	1889	0
175	20230809	162400	84037047	1889	1889	1889	1889	0
176	20230809	162300	84037047	1889	1889	1889	1889	0
177	20230809	162200	84037047	1889	1889	1889	1889	0
178	20230809	162100	84037047	1889	1889	1889	1889	0
179	20230809	162000	84037047	1889	1889	1889	1889	0
180	20230809	161900	84037047	1889	1889	1889	1889	0
181	20230809	161800	84037047	1889	1889	1889	1889	0
182	20230809	161700	84037047	1889	1889	1889	1889	840
183	20230809	161600	84037047	1889	1889	1889	1889	0
184	20230809	161500	84037047	1889	1889	1889	1889	0
185	20230809	161400	84037047	1889	1889	1889	1889	0
186	20230809	161300	84037047	1889	1889	1889	1889	0
187	20230809	161200	84037047	1889	1889	1889	1889	0
188	20230809	161100	84037047	1889	1889	1889	1889	0
189	20230809	161000	84037047	1889	1889	1889	1889	0
190	20230809	160900	84037047	1889	1889	1889	1889	0
191	20230809	160800	84037047	1889	1889	1889	1889	0
192	20230809	160700	84037047	1889	1889	1889	1889	0
193	20230809	160600	84037047	1889	1889	1889	1889	0
194	20230809	160500	84037047	1889	1889	1889	1889	0
195	20230809	160400	84037047	1889	1889	1889	1889	0
196	20230809	160300	84037047	1889	1889	1889	1889	0
197	20230809	160200	84037047	1889	1889	1889	1889	0
198	20230809	160100	84037047	1889	1889	1889	1889	0
199	20230809	160000	84037047	1889	1889	1889	1889	0
200	20230809	155900	84037047	1889	1889	1889	1889	0
201	20230809	155800	84037047	1889	1889	1889	1889	0
202	20230809	155700	84037047	1889	1889	1889	1889	0
203	20230809	155600	84037047	1889	1889	1889	1889	0
204	20230809	155500	84037047	1889	1889	1889	1889	0
205	20230809	155400	84037047	1889	1889	1889	1889	0
206	20230809	155300	84037047	1889	1889	1889	1889	0
207	20230809	155200	84037047	1889	1889	1889	1889	0
208	20230809	155100	84037047	1889	1889	1889	1889	0
209	20230809	155000	84037047	1889	1889	1889	1889	0
210	20230809	154900	84037047	1889	1889	1889	1889	0
211	20230809	154800	84037047	1889	1889	1889	1889	0
212	20230809	154700	84037047	1889	1889	1889	1889	840
213	20230809	154600	84037047	1889	1889	1889	1889	0
214	20230809	154500	84037047	1889	1889	1889	1889	0
215	20230809	154400	84037047	1889	1889	1889	1889	0
216	20230809	154300	84037047	1889	1889	1889	1889	0
217	20230809	154200	84037047	1889	1889	1889	1889	0
218	20230809	154100	84037047	1889	1889	1889	1889	0
219	20230809	154000	84037047	1889	1889	1889	1889	0
220	20230809	153900	84037047	1889	1889	1889	1889	0
221	20230809	153800	84037047	1889	1889	1889	1889	0
222	20230809	153700	84037047	1889	1889	1889	1889	0
223	20230809	153600	84037047	1889	1889	1889	1889	0
224	20230809	153500	84037047	1889	1889	1889	1889	0
225	20230809	153400	84037047	1889	1889	1889	1889	0
226	20230809	153300	84037047	1889	1889	1889	1889	0
227	20230809	153200	84037047	1889	1889	1889	1889	0
228	20230809	153100	84037047	1889	1889	1889	1889	0
229	20230809	153000	84037047	1889	1889	1889	1889	840
230	20230809	152900	82450287	1888	1888	1888	1888	0
231	20230809	152800	82450287	1888	1888	1888	1888	0
232	20230809	152700	82450287	1888	1888	1888	1888	0
233	20230809	152600	82450287	1888	1888	1888	1888	0
234	20230809	152500	82450287	1888	1888	1888	1888	0
235	20230809	152400	82450287	1888	1888	1888	1888	0
236	20230809	152300	82450287	1888	1888	1888	1888	0
237	20230809	152200	82450287	1888	1888	1888	1888	0
238	20230809	152100	82450287	1888	1888	1888	1888	0
239	20230809	152000	82450287	1888	1888	1888	1888	0
240	20230809	151900	82450287	1888	1888	1888	1887	97
241	20230809	151800	82267155	1888	1888	1888	1888	13
242	20230809	151700	82242611	1888	1888	1888	1887	24
243	20230809	151600	82197300	1888	1885	1888	1885	14
244	20230809	151500	82170871	1889	1888	1889	1888	12
245	20230809	151400	82148207	1887	1887	1887	1887	12
246	20230809	151300	82125563	1887	1887	1887	1887	12
247	20230809	151200	82102919	1887	1887	1887	1887	12
248	20230809	151100	82080275	1887	1886	1887	1886	42
249	20230809	151000	82001026	1886	1886	1886	1886	13
250	20230809	150900	81976508	1887	1887	1887	1887	12
251	20230809	150800	81953864	1887	1888	1888	1887	23
252	20230809	150700	81910445	1888	1888	1888	1888	62
253	20230809	150600	81793389	1888	1888	1888	1888	12
254	20230809	150500	81770733	1888	1888	1888	1888	12
255	20230809	150400	81748077	1888	1888	1888	1888	12
256	20230809	150300	81725421	1888	1888	1888	1888	12
257	20230809	150200	81702765	1888	1888	1888	1888	12
258	20230809	150100	81680109	1888	1888	1888	1888	12
259	20230809	150000	81657453	1888	1888	1888	1888	12
260	20230809	145900	81634797	1888	1888	1888	1888	12
261	20230809	145800	81612141	1888	1888	1888	1888	12
262	20230809	145700	81589485	1888	1888	1888	1888	12
263	20230809	145600	81566829	1888	1888	1888	1888	12
264	20230809	145500	81544173	1887	1888	1888	1887	13
265	20230809	145400	81519630	1889	1888	1889	1888	12
266	20230809	145300	81496963	1889	1888	1889	1888	13
267	20230809	145200	81472416	1889	1889	1889	1889	12
268	20230809	145100	81449748	1889	1889	1889	1889	12
269	20230809	145000	81427080	1889	1889	1889	1889	12
270	20230809	144900	81404412	1889	1889	1889	1889	65
271	20230809	144800	81281627	1889	1888	1889	1888	12
272	20230809	144700	81258960	1889	1889	1889	1889	12
273	20230809	144600	81236292	1889	1888	1889	1888	12
274	20230809	144500	81213625	1889	1888	1889	1888	12
275	20230809	144400	81190958	1889	1888	1889	1888	22
276	20230809	144300	81149401	1889	1889	1889	1889	12
277	20230809	144200	81126733	1889	1888	1889	1888	12
278	20230809	144100	81104066	1888	1889	1889	1888	13
279	20230809	144000	81079510	1888	1889	1889	1888	13
280	20230809	143900	81054954	1889	1888	1889	1888	12
281	20230809	143800	81032287	1889	1889	1889	1889	12
282	20230809	143700	81009619	1889	1888	1889	1888	12
283	20230809	143600	80986952	1889	1889	1889	1889	12
284	20230809	143500	80964284	1889	1888	1889	1888	12
285	20230809	143400	80941617	1889	1889	1889	1889	12
286	20230809	143300	80918949	1889	1889	1889	1889	12
287	20230809	143200	80896281	1889	1889	1889	1889	12
288	20230809	143100	80873613	1889	1888	1889	1888	12
289	20230809	143000	80850946	1889	1889	1889	1889	12
290	20230809	142900	80828278	1889	1889	1889	1888	32
291	20230809	142800	80767831	1889	1889	1889	1888	56
292	20230809	142700	80662048	1889	1889	1889	1889	12
293	20230809	142600	80639380	1889	1889	1889	1889	12
294	20230809	142500	80616712	1889	1889	1889	1889	12
295	20230809	142400	80594044	1889	1889	1889	1889	12
296	20230809	142300	80571376	1889	1889	1889	1889	12
297	20230809	142200	80548708	1889	1889	1889	1889	61
298	20230809	142100	80433479	1890	1890	1890	1890	12
299	20230809	142000	80410799	1890	1890	1890	1890	14
300	20230809	141900	80384339	1890	1889	1890	1889	18
301	20230809	141800	80350323	1890	1889	1890	1888	859
302	20230809	141700	78726818	1890	1890	1890	1890	12
303	20230809	141600	78704138	1890	1889	1890	1889	12
304	20230809	141500	78681459	1890	1890	1890	1890	12
305	20230809	141400	78658779	1890	1889	1890	1889	12
306	20230809	141300	78636100	1890	1890	1890	1890	12
307	20230809	141200	78613420	1889	1890	1890	1889	14
308	20230809	141100	78586961	1890	1889	1890	1889	12
309	20230809	141000	78564282	1890	1890	1890	1890	12
310	20230809	140900	78541602	1890	1889	1890	1889	12
311	20230809	140800	78518923	1890	1890	1890	1890	12
312	20230809	140700	78496243	1890	1889	1890	1889	12
313	20230809	140600	78473564	1890	1890	1890	1890	12
314	20230809	140500	78450884	1890	1889	1890	1889	12
315	20230809	140400	78428205	1890	1890	1890	1890	12
316	20230809	140300	78405525	1889	1890	1890	1889	13
317	20230809	140200	78380956	1890	1889	1890	1889	13
318	20230809	140100	78356387	1890	1890	1890	1890	12
319	20230809	140000	78333707	1890	1889	1890	1889	12
320	20230809	135900	78311029	1890	1890	1890	1890	12
321	20230809	135800	78288349	1890	1890	1890	1890	56
322	20230809	135700	78182509	1890	1890	1890	1890	12
323	20230809	135600	78159829	1890	1890	1890	1890	12
324	20230809	135500	78137149	1890	1889	1890	1889	12
325	20230809	135400	78114470	1881	1890	1890	1881	13
326	20230809	135300	78089909	1890	1889	1890	1889	12
327	20230809	135200	78067230	1890	1890	1890	1890	12
328	20230809	135100	78044550	1890	1889	1890	1889	12
329	20230809	135000	78021871	1890	1890	1890	1890	12
330	20230809	134900	77999191	1890	1889	1890	1889	12
331	20230809	134800	77976512	1890	1890	1890	1890	12
332	20230809	134700	77953832	1890	1890	1890	1890	12
333	20230809	134600	77931152	1890	1890	1890	1890	12
334	20230809	134500	77908472	1890	1889	1890	1889	12
335	20230809	134400	77885793	1890	1890	1890	1890	12
336	20230809	134300	77863113	1890	1890	1890	1890	13
337	20230809	134200	77838543	1890	1890	1890	1890	12
338	20230809	134100	77815863	1890	1890	1890	1890	12
339	20230809	134000	77793183	1890	1887	1890	1887	13
340	20230809	133900	77768616	1890	1889	1890	1889	12
341	20230809	133800	77745937	1890	1890	1890	1890	12
342	20230809	133700	77723257	1890	1889	1890	1889	12
343	20230809	133600	77700578	1890	1890	1890	1890	12
344	20230809	133500	77677898	1890	1889	1890	1889	12
345	20230809	133400	77655219	1890	1890	1890	1890	12
346	20230809	133300	77632539	1890	1889	1890	1889	12
347	20230809	133200	77609870	1890	1889	1890	1889	12
348	20230809	133100	77587201	1890	1887	1890	1887	17
349	20230809	133000	77555086	1890	1887	1890	1887	17
350	20230809	132900	77522971	1890	1890	1890	1887	133
351	20230809	132800	77271661	1890	1890	1890	1890	12
352	20230809	132700	77248981	1890	1890	1890	1890	12
353	20230809	132600	77226301	1890	1890	1890	1890	12
354	20230809	132500	77203621	1890	1890	1890	1890	12
355	20230809	132400	77180941	1890	1890	1890	1890	13
356	20230809	132300	77156371	1890	1890	1890	1890	12
357	20230809	132200	77133691	1890	1890	1890	1890	12
358	20230809	132100	77111011	1890	1890	1890	1890	12
359	20230809	132000	77088331	1890	1890	1890	1890	79
360	20230809	131900	76939021	1890	1890	1891	1890	77
361	20230809	131800	76793485	1889	1888	1889	1888	113
362	20230809	131700	76580080	1887	1887	1887	1887	31
363	20230809	131600	76521583	1887	1887	1887	1887	12
364	20230809	131500	76498939	1887	1886	1887	1886	65
365	20230809	131400	76376336	1886	1886	1886	1886	12
366	20230809	131300	76353704	1886	1885	1886	1885	65
367	20230809	131200	76231178	1884	1882	1884	1882	75
368	20230809	131100	76090010	1882	1881	1882	1881	94
369	20230809	131000	75913183	1881	1881	1881	1881	12
370	20230809	130900	75890611	1881	1881	1881	1881	25
371	20230809	130800	75843586	1881	1881	1881	1881	12
372	20230809	130700	75821014	1881	1881	1881	1881	12
373	20230809	130600	75798442	1881	1881	1881	1881	12
374	20230809	130500	75775870	1881	1881	1881	1881	12
375	20230809	130400	75753298	1881	1881	1881	1881	12
376	20230809	130300	75730726	1881	1881	1881	1881	12
377	20230809	130200	75708154	1881	1881	1881	1881	12
378	20230809	130100	75685582	1881	1881	1881	1881	12
379	20230809	130000	75663010	1881	1881	1881	1881	12
380	20230809	125900	75640438	1881	1881	1881	1881	12
381	20230809	125800	75617866	1881	1881	1881	1881	12
382	20230809	125700	75595294	1882	1882	1882	1882	12
383	20230809	125600	75572710	1882	1882	1882	1882	12
384	20230809	125500	75550126	1882	1881	1882	1881	12
385	20230809	125400	75527548	1880	1879	1880	1879	12
386	20230809	125300	75504994	1878	1876	1878	1876	657
387	20230809	125200	74272444	1876	1875	1876	1875	12
388	20230809	125100	74249943	1875	1873	1875	1873	19
389	20230809	125000	74214326	1873	1866	1873	1866	41
390	20230809	124900	74137695	1853	1885	1897	1853	3563
391	20230809	124800	67508352	1898	1898	1898	1898	13
392	20230809	124700	67483678	1899	1885	1900	1885	3749
393	20230809	124600	60390846	1885	1885	1885	1885	12
394	20230809	124500	60368226	1885	1885	1885	1885	12
395	20230809	124400	60345606	1885	1885	1885	1885	12
396	20230809	124300	60322986	1885	1881	1885	1881	2665
397	20230809	124200	55301461	1881	1881	1881	1881	12
398	20230809	124100	55278889	1881	1881	1881	1881	12
399	20230809	124000	55256317	1881	1881	1881	1881	12
400	20230809	123900	55233745	1881	1880	1881	1880	951
401	20230809	123800	53445853	1880	1880	1880	1880	73
402	20230809	123700	53308613	1880	1880	1880	1880	12
403	20230809	123600	53286053	1880	1880	1880	1880	12
404	20230809	123500	53263493	1880	1880	1880	1880	12
405	20230809	123400	53240933	1880	1879	1880	1879	712
406	20230809	123300	51902447	1879	1873	1879	1873	14
407	20230809	123200	51876153	1879	1879	1879	1879	12
408	20230809	123100	51853605	1879	1879	1879	1879	42
409	20230809	123000	51774687	1879	1879	1879	1879	12
410	20230809	122900	51752139	1879	1879	1879	1879	12
411	20230809	122800	51729591	1879	1879	1879	1879	30
412	20230809	122700	51673221	1879	1879	1879	1879	12
413	20230809	122600	51650673	1879	1879	1879	1879	12
414	20230809	122500	51628125	1879	1879	1879	1879	12
415	20230809	122400	51605577	1879	1879	1879	1879	12
416	20230809	122300	51583029	1879	1879	1879	1879	12
417	20230809	122200	51560481	1879	1879	1879	1879	12
418	20230809	122100	51537933	1879	1879	1879	1879	12
419	20230809	122000	51515385	1879	1879	1879	1879	12
420	20230809	121900	51492837	1879	1879	1879	1879	12
421	20230809	121800	51470289	1879	1879	1879	1879	14
422	20230809	121700	51443983	1879	1879	1879	1879	12
423	20230809	121600	51421435	1879	1879	1879	1879	12
424	20230809	121500	51398887	1879	1879	1879	1879	12
425	20230809	121400	51376339	1879	1876	1879	1876	1288
426	20230809	121300	48957845	1876	1876	1876	1876	12
427	20230809	121200	48935333	1876	1876	1876	1876	12
428	20230809	121100	48912821	1876	1875	1876	1875	12
429	20230809	121000	48890317	1875	1875	1875	1875	162
430	20230809	120900	48586567	1875	1875	1875	1875	12
431	20230809	120800	48564067	1875	1873	1875	1873	44
432	20230809	120700	48481631	1875	1874	1875	1873	500
433	20230809	120600	47545106	1875	1874	1875	1874	15
434	20230809	120500	47516983	1875	1875	1875	1875	12
435	20230809	120400	47494483	1875	1875	1875	1875	12
436	20230809	120300	47471983	1874	1875	1875	1874	14
437	20230809	120200	47445735	1875	1875	1875	1875	12
438	20230809	120100	47423235	1876	1876	1876	1876	12
439	20230809	120000	47400723	1874	1875	1876	1874	382
440	20230809	115900	46684461	1874	1874	1874	1874	495
441	20230809	115800	45756831	1874	1874	1874	1874	12
442	20230809	115700	45734343	1874	1873	1874	1873	541
443	20230809	115600	44721038	1869	1873	1873	1869	14
444	20230809	115500	44694824	1873	1873	1873	1873	12
445	20230809	115400	44672348	1873	1873	1873	1873	12
446	20230809	115300	44649872	1869	1873	1873	1869	14
447	20230809	115200	44623658	1873	1873	1873	1873	12
448	20230809	115100	44601182	1873	1873	1873	1873	12
449	20230809	115000	44578706	1873	1873	1873	1873	12
450	20230809	114900	44556230	1869	1873	1873	1869	14
451	20230809	114800	44530016	1873	1873	1873	1873	12
452	20230809	114700	44507540	1873	1873	1873	1873	12
453	20230809	114600	44485064	1873	1873	1873	1873	12
454	20230809	114500	44462588	1864	1873	1873	1864	14
455	20230809	114400	44436384	1873	1873	1873	1873	214
456	20230809	114300	44035562	1873	1873	1873	1873	12
457	20230809	114200	44013086	1864	1873	1873	1864	14
458	20230809	114100	43986882	1873	1873	1873	1873	12
459	20230809	114000	43964406	1873	1873	1873	1873	12
460	20230809	113900	43941930	1873	1873	1873	1873	12
461	20230809	113800	43919454	1864	1873	1873	1864	14
462	20230809	113700	43893250	1873	1873	1873	1873	12
463	20230809	113600	43870774	1873	1873	1873	1873	13
464	20230809	113500	43846425	1864	1873	1873	1864	14
465	20230809	113400	43820221	1873	1873	1873	1873	12
466	20230809	113300	43797745	1873	1873	1873	1873	12
467	20230809	113200	43775269	1873	1873	1873	1873	12
468	20230809	113100	43752793	1865	1873	1873	1865	14
469	20230809	113000	43726582	1873	1873	1873	1873	12
470	20230809	112900	43704106	1873	1873	1873	1873	12
471	20230809	112800	43681630	1873	1873	1873	1873	13
472	20230809	112700	43657281	1864	1873	1873	1864	14
473	20230809	112600	43631076	1873	1873	1873	1873	12
474	20230809	112500	43608600	1873	1873	1873	1873	12
475	20230809	112400	43586124	1873	1873	1873	1864	15
476	20230809	112300	43558047	1873	1873	1873	1873	12
477	20230809	112200	43535571	1873	1872	1873	1872	12
478	20230809	112100	43513102	1872	1872	1872	1872	22
479	20230809	112000	43471918	1863	1872	1872	1863	14
480	20230809	111900	43445728	1863	1872	1872	1863	13
481	20230809	111800	43421401	1872	1872	1872	1872	12
482	20230809	111700	43398937	1863	1872	1872	1863	14
483	20230809	111600	43372745	1873	1873	1873	1873	12
484	20230809	111500	43350269	1872	1872	1872	1872	13
485	20230809	111400	43325933	1872	1872	1872	1872	13
486	20230809	111300	43301597	1863	1872	1872	1863	14
487	20230809	111200	43275406	1872	1872	1872	1872	22
488	20230809	111100	43234222	1872	1872	1872	1872	12
489	20230809	111000	43211758	1860	1872	1873	1860	24
490	20230809	110900	43166844	1872	1872	1872	1872	12
491	20230809	110800	43144380	1872	1872	1872	1872	12
492	20230809	110700	43121916	1872	1872	1872	1872	13
493	20230809	110600	43097580	1860	1871	1872	1860	14
494	20230809	110500	43071406	1871	1871	1871	1871	12
495	20230809	110400	43048954	1871	1870	1871	1870	12
496	20230809	110300	43026503	1871	1871	1871	1871	12
497	20230809	110200	43004051	1860	1871	1871	1860	14
498	20230809	110100	42977879	1871	1870	1871	1870	12
499	20230809	110000	42955430	1870	1869	1870	1869	12
500	20230809	105900	42932991	1860	1869	1870	1860	15
501	20230809	105800	42904962	1860	1870	1870	1860	16
502	20230809	105700	42875082	1870	1870	1870	1870	12
503	20230809	105600	42852642	1870	1870	1870	1870	13
504	20230809	105500	42828332	1860	1860	1870	1860	1496
505	20230809	105400	40031946	1869	1869	1869	1869	12
506	20230809	105300	40009518	1869	1869	1869	1869	13
507	20230809	105200	39985221	1859	1869	1869	1859	14
508	20230809	105100	39959075	1870	1869	1870	1869	12
509	20230809	105000	39936645	1869	1869	1869	1869	12
510	20230809	104900	39914217	1869	1868	1869	1868	43
511	20230809	104800	39833859	1859	1868	1868	1859	14
512	20230809	104700	39807725	1868	1868	1868	1868	12
513	20230809	104600	39785309	1868	1868	1868	1868	12
514	20230809	104500	39762893	1868	1867	1868	1867	13
515	20230809	104400	39738611	1859	1865	1867	1859	14
516	20230809	104300	39712499	1865	1864	1865	1864	1084
517	20230809	104200	37690920	1864	1864	1864	1864	12
518	20230809	104100	37668552	1856	1864	1864	1856	14
519	20230809	104000	37642472	1864	1864	1864	1864	12
520	20230809	103900	37620104	1864	1864	1864	1864	12
521	20230809	103800	37597736	1864	1863	1864	1863	3512
522	20230809	103700	31051622	1855	1863	1863	1855	14
523	20230809	103600	31025556	1863	1863	1863	1863	12
524	20230809	103500	31003200	1863	1863	1863	1863	12
525	20230809	103400	30980844	1855	1863	1863	1855	14
526	20230809	103300	30954778	1863	1863	1863	1863	12
527	20230809	103200	30932422	1863	1863	1863	1863	12
528	20230809	103100	30910066	1863	1863	1863	1863	12
529	20230809	103000	30887710	1854	1863	1863	1854	14
530	20230809	102900	30861646	1863	1863	1863	1863	0
531	20230809	102800	30861646	1863	1863	1863	1863	1
532	20230809	102700	30859783	1854	1854	1854	1854	2
533	20230809	102600	30856075	1854	1854	1854	1854	0
534	20230809	102500	30856075	1854	1854	1854	1854	0
535	20230809	102400	30856075	1854	1854	1854	1854	0
536	20230809	102300	30856075	1854	1854	1854	1854	2
537	20230809	102200	30852367	1854	1854	1854	1854	0
538	20230809	102100	30852367	1854	1854	1854	1854	0
539	20230809	102000	30852367	1854	1854	1854	1854	0
540	20230809	101900	30852367	1854	1854	1854	1854	2
541	20230809	101800	30848659	1863	1863	1863	1863	0
542	20230809	101700	30848659	1863	1854	1863	1854	3
543	20230809	101600	30843088	1863	1854	1863	1854	2
544	20230809	101500	30839371	1854	1854	1854	1854	0
545	20230809	101400	30839371	1854	1854	1854	1854	0
546	20230809	101300	30839371	1854	1854	1854	1854	1
547	20230809	101200	30837517	1864	1864	1864	1864	30
548	20230809	101100	30781597	1864	1854	1864	1854	2
549	20230809	101000	30777879	1854	1854	1854	1854	1
550	20230809	100900	30776025	1853	1853	1853	1853	1
551	20230809	100800	30774172	1864	1864	1864	1864	0
552	20230809	100700	30774172	1864	1864	1864	1864	1
553	20230809	100600	30772308	1854	1854	1854	1854	2
554	20230809	100500	30768600	1865	1865	1865	1865	0
555	20230809	100400	30768600	1865	1865	1865	1865	1
556	20230809	100300	30766735	1851	1869	1869	1851	949
557	20230809	100200	29009056	1857	1857	1857	1857	0
558	20230809	100100	29009056	1857	1857	1857	1857	2
559	20230809	100000	29005342	1857	1857	1857	1857	1
560	20230809	095900	29003485	1857	1857	1857	1857	0
561	20230809	095800	29003485	1857	1857	1857	1857	2
562	20230809	095700	28999771	1869	1869	1869	1869	0
563	20230809	095600	28999771	1869	1869	1869	1869	0
564	20230809	095500	28999771	1869	1869	1869	1869	1
565	20230809	095400	28997902	1857	1869	1869	1857	3
566	20230809	095300	28992319	1857	1857	1857	1857	0
567	20230809	095200	28992319	1857	1857	1857	1857	0
568	20230809	095100	28992319	1857	1857	1857	1857	18
569	20230809	095000	28958893	1870	1861	1870	1861	3000
570	20230809	094900	23359973	1861	1861	1861	1861	0
571	20230809	094800	23359973	1861	1861	1861	1861	0
572	20230809	094700	23359973	1861	1856	1861	1856	3
573	20230809	094600	23354400	1861	1854	1861	1854	3
574	20230809	094500	23348831	1861	1861	1861	1861	0
575	20230809	094400	23348831	1861	1861	1861	1861	0
576	20230809	094300	23348831	1861	1861	1861	1861	0
577	20230809	094200	23348831	1861	1861	1861	1861	1
578	20230809	094100	23346970	1860	1860	1860	1860	408
579	20230809	094000	22588090	1860	1860	1860	1860	2
580	20230809	093900	22584370	1861	1861	1861	1861	0
581	20230809	093800	22584370	1861	1861	1861	1861	0
582	20230809	093700	22584370	1861	1861	1861	1861	1
583	20230809	093600	22582509	1860	1858	1860	1858	1090
584	20230809	093500	20555543	1858	1858	1858	1858	1
585	20230809	093400	20553685	1854	1854	1854	1854	2
586	20230809	093300	20549977	1858	1858	1858	1858	0
587	20230809	093200	20549977	1858	1854	1859	1854	508
588	20230809	093100	19605677	1854	1851	1854	1851	80
589	20230809	093000	19457594	1860	1860	1860	1860	0
590	20230809	092900	19457594	1860	1860	1860	1860	0
591	20230809	092800	19457594	1860	1860	1860	1860	0
592	20230809	092700	19457594	1860	1860	1860	1860	0
593	20230809	092600	19457594	1860	1860	1860	1860	0
594	20230809	092500	19457594	1860	1860	1860	1860	0
595	20230809	092400	19457594	1860	1860	1860	1860	0
596	20230809	092300	19457594	1860	1860	1860	1860	0
597	20230809	092200	19457594	1860	1854	1860	1854	1389
598	20230809	092100	16876842	1854	1854	1854	1854	0
599	20230809	092000	16876842	1854	1852	1854	1852	3
600	20230809	091900	16871283	1851	1851	1851	1851	7
601	20230809	091800	16858326	1851	1851	1851	1851	130
602	20230809	091700	16617696	1851	1851	1851	1851	0
603	20230809	091600	16617696	1851	1851	1851	1851	0
604	20230809	091500	16617696	1851	1851	1851	1851	0
605	20230809	091400	16617696	1851	1849	1851	1849	3
606	20230809	091300	16612146	1844	1844	1844	1844	0
607	20230809	091200	16612146	1844	1844	1844	1844	0
608	20230809	091100	16612146	1844	1844	1844	1844	870
609	20230809	091000	15007866	1842	1844	1844	1842	234
610	20230809	090900	14576607	1845	1845	1845	1845	0
611	20230809	090800	14576607	1845	1845	1845	1845	140
612	20230809	090700	14318307	1845	1845	1845	1845	0
613	20230809	090600	14318307	1845	1845	1845	1845	0
614	20230809	090500	14318307	1845	1844	1845	1844	2
615	20230809	090400	14314618	1840	1840	1840	1840	0
616	20230809	090300	14314618	1840	1845	1845	1840	6000
617	20230809	090200	3263149	1845	1845	1845	1845	319
618	20230809	090100	2674594	1851	1851	1851	1851	0
619	20230809	090000	2674594	1851	1842	1851	1842	1452