KissMeData/048830/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	192400	174725968	1900	1900	1900	1900	2984
3	20230718	192300	174725968	1900	1900	1900	1900	0
4	20230718	192200	174725968	1900	1900	1900	1900	0
5	20230718	192100	174725968	1900	1900	1900	1900	0
6	20230718	192000	174725968	1900	1900	1900	1900	0
7	20230718	191900	174725968	1900	1900	1900	1900	0
8	20230718	191800	174725968	1900	1900	1900	1900	0
9	20230718	191700	174725968	1900	1900	1900	1900	0
10	20230718	191600	174725968	1900	1900	1900	1900	0
11	20230718	191500	174725968	1900	1900	1900	1900	0
12	20230718	191400	174725968	1900	1900	1900	1900	0
13	20230718	191300	174725968	1900	1900	1900	1900	0
14	20230718	191200	174725968	1900	1900	1900	1900	0
15	20230718	191100	174725968	1900	1900	1900	1900	0
16	20230718	191000	174725968	1900	1900	1900	1900	0
17	20230718	190900	174725968	1900	1900	1900	1900	0
18	20230718	190800	174725968	1900	1900	1900	1900	0
19	20230718	190700	174725968	1900	1900	1900	1900	0
20	20230718	190600	174725968	1900	1900	1900	1900	0
21	20230718	190500	174725968	1900	1900	1900	1900	0
22	20230718	190400	174725968	1900	1900	1900	1900	0
23	20230718	190300	174725968	1900	1900	1900	1900	0
24	20230718	190200	174725968	1900	1900	1900	1900	0
25	20230718	190100	174725968	1900	1900	1900	1900	0
26	20230718	190000	174725968	1900	1900	1900	1900	0
27	20230718	185900	174725968	1900	1900	1900	1900	0
28	20230718	185800	174725968	1900	1900	1900	1900	0
29	20230718	185700	174725968	1900	1900	1900	1900	0
30	20230718	185600	174725968	1900	1900	1900	1900	0
31	20230718	185500	174725968	1900	1900	1900	1900	0
32	20230718	185400	174725968	1900	1900	1900	1900	2984
33	20230718	185300	174725968	1900	1900	1900	1900	0
34	20230718	185200	174725968	1900	1900	1900	1900	0
35	20230718	185100	174725968	1900	1900	1900	1900	0
36	20230718	185000	174725968	1900	1900	1900	1900	0
37	20230718	184900	174725968	1900	1900	1900	1900	0
38	20230718	184800	174725968	1900	1900	1900	1900	0
39	20230718	184700	174725968	1900	1900	1900	1900	0
40	20230718	184600	174725968	1900	1900	1900	1900	0
41	20230718	184500	174725968	1900	1900	1900	1900	0
42	20230718	184400	174725968	1900	1900	1900	1900	0
43	20230718	184300	174725968	1900	1900	1900	1900	0
44	20230718	184200	174725968	1900	1900	1900	1900	0
45	20230718	184100	174725968	1900	1900	1900	1900	0
46	20230718	184000	174725968	1900	1900	1900	1900	0
47	20230718	183900	174725968	1900	1900	1900	1900	0
48	20230718	183800	174725968	1900	1900	1900	1900	0
49	20230718	183700	174725968	1900	1900	1900	1900	0
50	20230718	183600	174725968	1900	1900	1900	1900	0
51	20230718	183500	174725968	1900	1900	1900	1900	0
52	20230718	183400	174725968	1900	1900	1900	1900	0
53	20230718	183300	174725968	1900	1900	1900	1900	0
54	20230718	183200	174725968	1900	1900	1900	1900	0
55	20230718	183100	174725968	1900	1900	1900	1900	0
56	20230718	183000	174725968	1900	1900	1900	1900	0
57	20230718	182900	174725968	1900	1900	1900	1900	0
58	20230718	182800	174725968	1900	1900	1900	1900	0
59	20230718	182700	174725968	1900	1900	1900	1900	0
60	20230718	182600	174725968	1900	1900	1900	1900	0
61	20230718	182500	174725968	1900	1900	1900	1900	0
62	20230718	182400	174725968	1900	1900	1900	1900	2984
63	20230718	182300	174725968	1900	1900	1900	1900	0
64	20230718	182200	174725968	1900	1900	1900	1900	0
65	20230718	182100	174725968	1900	1900	1900	1900	0
66	20230718	182000	174725968	1900	1900	1900	1900	0
67	20230718	181900	174725968	1900	1900	1900	1900	0
68	20230718	181800	174725968	1900	1900	1900	1900	0
69	20230718	181700	174725968	1900	1900	1900	1900	0
70	20230718	181600	174725968	1900	1900	1900	1900	0
71	20230718	181500	174725968	1900	1900	1900	1900	0
72	20230718	181400	174725968	1900	1900	1900	1900	0
73	20230718	181300	174725968	1900	1900	1900	1900	0
74	20230718	181200	174725968	1900	1900	1900	1900	0
75	20230718	181100	174725968	1900	1900	1900	1900	0
76	20230718	181000	174725968	1900	1900	1900	1900	0
77	20230718	180900	174725968	1900	1900	1900	1900	0
78	20230718	180800	174725968	1900	1900	1900	1900	0
79	20230718	180700	174725968	1900	1900	1900	1900	0
80	20230718	180600	174725968	1900	1900	1900	1900	0
81	20230718	180500	174725968	1900	1900	1900	1900	0
82	20230718	180400	174725968	1900	1900	1900	1900	0
83	20230718	180300	174725968	1900	1900	1900	1900	0
84	20230718	180200	174725968	1900	1900	1900	1900	0
85	20230718	180100	174725968	1900	1900	1900	1900	0
86	20230718	180000	174725968	1900	1900	1900	1900	0
87	20230718	175900	174725968	1900	1900	1900	1900	0
88	20230718	175800	174725968	1900	1900	1900	1900	0
89	20230718	175700	174725968	1900	1900	1900	1900	0
90	20230718	175600	174725968	1900	1900	1900	1900	0
91	20230718	175500	174725968	1900	1900	1900	1900	0
92	20230718	175400	174725968	1900	1900	1900	1900	2984
93	20230718	175300	174725968	1900	1900	1900	1900	0
94	20230718	175200	174725968	1900	1900	1900	1900	0
95	20230718	175100	174725968	1900	1900	1900	1900	0
96	20230718	175000	174725968	1900	1900	1900	1900	0
97	20230718	174900	174725968	1900	1900	1900	1900	0
98	20230718	174800	174725968	1900	1900	1900	1900	0
99	20230718	174700	174725968	1900	1900	1900	1900	0
100	20230718	174600	174725968	1900	1900	1900	1900	0
101	20230718	174500	174725968	1900	1900	1900	1900	0
102	20230718	174400	174725968	1900	1900	1900	1900	0
103	20230718	174300	174725968	1900	1900	1900	1900	0
104	20230718	174200	174725968	1900	1900	1900	1900	0
105	20230718	174100	174725968	1900	1900	1900	1900	0
106	20230718	174000	174725968	1900	1900	1900	1900	0
107	20230718	173900	174725968	1900	1900	1900	1900	0
108	20230718	173800	174725968	1900	1900	1900	1900	0
109	20230718	173700	174725968	1900	1900	1900	1900	0
110	20230718	173600	174725968	1900	1900	1900	1900	0
111	20230718	173500	174725968	1900	1900	1900	1900	0
112	20230718	173400	174725968	1900	1900	1900	1900	0
113	20230718	173300	174725968	1900	1900	1900	1900	0
114	20230718	173200	174725968	1900	1900	1900	1900	0
115	20230718	173100	174725968	1900	1900	1900	1900	0
116	20230718	173000	174725968	1900	1900	1900	1900	0
117	20230718	172900	174725968	1900	1900	1900	1900	0
118	20230718	172800	174725968	1900	1900	1900	1900	0
119	20230718	172700	174725968	1900	1900	1900	1900	0
120	20230718	172600	174725968	1900	1900	1900	1900	0
121	20230718	172500	174725968	1900	1900	1900	1900	0
122	20230718	172400	174725968	1900	1900	1900	1900	2984
123	20230718	172300	174725968	1900	1900	1900	1900	0
124	20230718	172200	174725968	1900	1900	1900	1900	0
125	20230718	172100	174725968	1900	1900	1900	1900	0
126	20230718	172000	174725968	1900	1900	1900	1900	0
127	20230718	171900	174725968	1900	1900	1900	1900	0
128	20230718	171800	174725968	1900	1900	1900	1900	0
129	20230718	171700	174725968	1900	1900	1900	1900	0
130	20230718	171600	174725968	1900	1900	1900	1900	0
131	20230718	171500	174725968	1900	1900	1900	1900	0
132	20230718	171400	174725968	1900	1900	1900	1900	0
133	20230718	171300	174725968	1900	1900	1900	1900	0
134	20230718	171200	174725968	1900	1900	1900	1900	0
135	20230718	171100	174725968	1900	1900	1900	1900	0
136	20230718	171000	174725968	1900	1900	1900	1900	0
137	20230718	170900	174725968	1900	1900	1900	1900	0
138	20230718	170800	174725968	1900	1900	1900	1900	0
139	20230718	170700	174725968	1900	1900	1900	1900	0
140	20230718	170600	174725968	1900	1900	1900	1900	0
141	20230718	170500	174725968	1900	1900	1900	1900	0
142	20230718	170400	174725968	1900	1900	1900	1900	0
143	20230718	170300	174725968	1900	1900	1900	1900	0
144	20230718	170200	174725968	1900	1900	1900	1900	0
145	20230718	170100	174725968	1900	1900	1900	1900	0
146	20230718	170000	174725968	1900	1900	1900	1900	0
147	20230718	165900	174725968	1900	1900	1900	1900	0
148	20230718	165800	174725968	1900	1900	1900	1900	0
149	20230718	165700	174725968	1900	1900	1900	1900	0
150	20230718	165600	174725968	1900	1900	1900	1900	0
151	20230718	165500	174725968	1900	1900	1900	1900	0
152	20230718	165400	174725968	1900	1900	1900	1900	2984
153	20230718	165300	174725968	1900	1900	1900	1900	0
154	20230718	165200	174725968	1900	1900	1900	1900	0
155	20230718	165100	174725968	1900	1900	1900	1900	0
156	20230718	165000	174725968	1900	1900	1900	1900	0
157	20230718	164900	174725968	1900	1900	1900	1900	0
158	20230718	164800	174725968	1900	1900	1900	1900	0
159	20230718	164700	174725968	1900	1900	1900	1900	0
160	20230718	164600	174725968	1900	1900	1900	1900	0
161	20230718	164500	174725968	1900	1900	1900	1900	0
162	20230718	164400	174725968	1900	1900	1900	1900	0
163	20230718	164300	174725968	1900	1900	1900	1900	0
164	20230718	164200	174725968	1900	1900	1900	1900	0
165	20230718	164100	174725968	1900	1900	1900	1900	0
166	20230718	164000	174725968	1900	1900	1900	1900	0
167	20230718	163900	174725968	1900	1900	1900	1900	0
168	20230718	163800	174725968	1900	1900	1900	1900	0
169	20230718	163700	174725968	1900	1900	1900	1900	0
170	20230718	163600	174725968	1900	1900	1900	1900	0
171	20230718	163500	174725968	1900	1900	1900	1900	0
172	20230718	163400	174725968	1900	1900	1900	1900	0
173	20230718	163300	174725968	1900	1900	1900	1900	0
174	20230718	163200	174725968	1900	1900	1900	1900	0
175	20230718	163100	174725968	1900	1900	1900	1900	0
176	20230718	163000	174725968	1900	1900	1900	1900	0
177	20230718	162900	174725968	1900	1900	1900	1900	0
178	20230718	162800	174725968	1900	1900	1900	1900	0
179	20230718	162700	174725968	1900	1900	1900	1900	0
180	20230718	162600	174725968	1900	1900	1900	1900	0
181	20230718	162500	174725968	1900	1900	1900	1900	0
182	20230718	162400	174725968	1900	1900	1900	1900	2984
183	20230718	162300	174725968	1900	1900	1900	1900	0
184	20230718	162200	174725968	1900	1900	1900	1900	0
185	20230718	162100	174725968	1900	1900	1900	1900	0
186	20230718	162000	174725968	1900	1900	1900	1900	0
187	20230718	161900	174725968	1900	1900	1900	1900	0
188	20230718	161800	174725968	1900	1900	1900	1900	0
189	20230718	161700	174725968	1900	1900	1900	1900	0
190	20230718	161600	174725968	1900	1900	1900	1900	0
191	20230718	161500	174725968	1900	1900	1900	1900	0
192	20230718	161400	174725968	1900	1900	1900	1900	0
193	20230718	161300	174725968	1900	1900	1900	1900	0
194	20230718	161200	174725968	1900	1900	1900	1900	0
195	20230718	161100	174725968	1900	1900	1900	1900	0
196	20230718	161000	174725968	1900	1900	1900	1900	0
197	20230718	160900	174725968	1900	1900	1900	1900	0
198	20230718	160800	174725968	1900	1900	1900	1900	0
199	20230718	160700	174725968	1900	1900	1900	1900	0
200	20230718	160600	174725968	1900	1900	1900	1900	0
201	20230718	160500	174725968	1900	1900	1900	1900	0
202	20230718	160400	174725968	1900	1900	1900	1900	0
203	20230718	160300	174725968	1900	1900	1900	1900	0
204	20230718	160200	174725968	1900	1900	1900	1900	0
205	20230718	160100	174725968	1900	1900	1900	1900	0
206	20230718	160000	174725968	1900	1900	1900	1900	0
207	20230718	155900	174725968	1900	1900	1900	1900	0
208	20230718	155800	174725968	1900	1900	1900	1900	0
209	20230718	155700	174725968	1900	1900	1900	1900	0
210	20230718	155600	174725968	1900	1900	1900	1900	0
211	20230718	155500	174725968	1900	1900	1900	1900	0
212	20230718	155400	174725968	1900	1900	1900	1900	2984
213	20230718	155300	174725968	1900	1900	1900	1900	0
214	20230718	155200	174725968	1900	1900	1900	1900	0
215	20230718	155100	174725968	1900	1900	1900	1900	0
216	20230718	155000	174725968	1900	1900	1900	1900	0
217	20230718	154900	174725968	1900	1900	1900	1900	0
218	20230718	154800	174725968	1900	1900	1900	1900	0
219	20230718	154700	174725968	1900	1900	1900	1900	0
220	20230718	154600	174725968	1900	1900	1900	1900	0
221	20230718	154500	174725968	1900	1900	1900	1900	0
222	20230718	154400	174725968	1900	1900	1900	1900	0
223	20230718	154300	174725968	1900	1900	1900	1900	0
224	20230718	154200	174725968	1900	1900	1900	1900	0
225	20230718	154100	174725968	1900	1900	1900	1900	0
226	20230718	154000	174725968	1900	1900	1900	1900	0
227	20230718	153900	174725968	1900	1900	1900	1900	0
228	20230718	153800	174725968	1900	1900	1900	1900	0
229	20230718	153700	174725968	1900	1900	1900	1900	0
230	20230718	153600	174725968	1900	1900	1900	1900	0
231	20230718	153500	174725968	1900	1900	1900	1900	0
232	20230718	153400	174725968	1900	1900	1900	1900	0
233	20230718	153300	174725968	1900	1900	1900	1900	0
234	20230718	153200	174725968	1900	1900	1900	1900	0
235	20230718	153100	174725968	1900	1900	1900	1900	0
236	20230718	153000	174725968	1900	1900	1900	1900	2984
237	20230718	152900	169056368	1896	1896	1896	1896	0
238	20230718	152800	169056368	1896	1896	1896	1896	0
239	20230718	152700	169056368	1896	1896	1896	1896	0
240	20230718	152600	169056368	1896	1896	1896	1896	0
241	20230718	152500	169056368	1896	1896	1896	1896	0
242	20230718	152400	169056368	1896	1896	1896	1896	0
243	20230718	152300	169056368	1896	1896	1896	1896	0
244	20230718	152200	169056368	1896	1896	1896	1896	0
245	20230718	152100	169056368	1896	1896	1896	1896	0
246	20230718	152000	169056368	1896	1896	1896	1896	0
247	20230718	151900	169056368	1896	1894	1896	1894	84
248	20230718	151800	168897204	1894	1896	1896	1894	35
249	20230718	151700	168830875	1895	1894	1895	1894	9
250	20230718	151600	168813824	1893	1890	1893	1890	260
251	20230718	151500	168322421	1890	1899	1899	1890	87
252	20230718	151400	168157811	1899	1896	1899	1896	140
253	20230718	151300	167892215	1896	1896	1896	1896	0
254	20230718	151200	167892215	1896	1896	1896	1896	0
255	20230718	151100	167892215	1896	1896	1896	1896	52
256	20230718	151000	167793623	1896	1896	1896	1896	0
257	20230718	150900	167793623	1896	1896	1896	1896	0
258	20230718	150800	167793623	1896	1896	1896	1896	0
259	20230718	150700	167793623	1896	1896	1896	1896	0
260	20230718	150600	167793623	1896	1896	1896	1896	10
261	20230718	150500	167774663	1896	1896	1896	1896	0
262	20230718	150400	167774663	1896	1896	1896	1896	0
263	20230718	150300	167774663	1896	1896	1896	1896	2
264	20230718	150200	167770871	1885	1885	1885	1885	0
265	20230718	150100	167770871	1885	1885	1885	1885	0
266	20230718	150000	167770871	1885	1885	1885	1885	0
267	20230718	145900	167770871	1885	1885	1885	1885	0
268	20230718	145800	167770871	1885	1885	1885	1885	0
269	20230718	145700	167770871	1885	1890	1890	1885	1970
270	20230718	145600	164051574	1887	1887	1887	1887	0
271	20230718	145500	164051574	1887	1887	1887	1887	0
272	20230718	145400	164051574	1887	1887	1887	1887	0
273	20230718	145300	164051574	1887	1887	1887	1887	0
274	20230718	145200	164051574	1887	1887	1887	1887	0
275	20230718	145100	164051574	1887	1887	1887	1887	0
276	20230718	145000	164051574	1887	1887	1887	1887	0
277	20230718	144900	164051574	1887	1887	1887	1887	0
278	20230718	144800	164051574	1887	1887	1887	1887	0
279	20230718	144700	164051574	1887	1888	1888	1887	50
280	20230718	144600	163957193	1897	1897	1897	1897	0
281	20230718	144500	163957193	1897	1897	1897	1897	0
282	20230718	144400	163957193	1897	1897	1897	1897	0
283	20230718	144300	163957193	1897	1897	1897	1897	1
284	20230718	144200	163955296	1887	1887	1887	1887	0
285	20230718	144100	163955296	1887	1887	1887	1887	0
286	20230718	144000	163955296	1887	1887	1887	1887	0
287	20230718	143900	163955296	1887	1887	1887	1887	0
288	20230718	143800	163955296	1887	1887	1887	1887	0
289	20230718	143700	163955296	1887	1887	1887	1887	100
290	20230718	143600	163766596	1886	1886	1886	1886	0
291	20230718	143500	163766596	1886	1886	1886	1886	0
292	20230718	143400	163766596	1886	1887	1887	1886	684
293	20230718	143300	162475988	1887	1887	1887	1887	25
294	20230718	143200	162428813	1886	1887	1887	1886	400
295	20230718	143100	161674101	1899	1899	1899	1899	0
296	20230718	143000	161674101	1899	1899	1899	1899	0
297	20230718	142900	161674101	1899	1899	1899	1899	0
298	20230718	142800	161674101	1899	1899	1899	1899	0
299	20230718	142700	161674101	1899	1899	1899	1899	530
300	20230718	142600	160667631	1899	1899	1899	1899	0
301	20230718	142500	160667631	1899	1899	1899	1899	1000
302	20230718	142400	158768631	1899	1885	1899	1885	226
303	20230718	142300	158341274	1885	1886	1886	1885	808
304	20230718	142200	156818042	1886	1898	1898	1886	60
305	20230718	142100	156704282	1897	1897	1897	1897	527
306	20230718	142000	155704563	1897	1897	1897	1897	0
307	20230718	141900	155704563	1897	1897	1897	1897	0
308	20230718	141800	155704563	1897	1897	1897	1897	0
309	20230718	141700	155704563	1897	1897	1897	1897	50
310	20230718	141600	155609713	1886	1886	1886	1886	0
311	20230718	141500	155609713	1886	1886	1886	1886	0
312	20230718	141400	155609713	1886	1886	1886	1886	180
313	20230718	141300	155270233	1886	1899	1899	1885	3616
314	20230718	141200	148451350	1888	1888	1888	1888	0
315	20230718	141100	148451350	1888	1888	1888	1888	0
316	20230718	141000	148451350	1888	1888	1888	1888	0
317	20230718	140900	148451350	1888	1888	1888	1888	2400
318	20230718	140800	143920150	1888	1888	1888	1888	0
319	20230718	140700	143920150	1888	1888	1888	1888	60
320	20230718	140600	143806870	1888	1888	1888	1888	0
321	20230718	140500	143806870	1888	1888	1888	1888	47
322	20230718	140400	143718134	1893	1893	1893	1893	0
323	20230718	140300	143718134	1893	1893	1893	1893	500
324	20230718	140200	142771634	1899	1899	1899	1899	363
325	20230718	140100	142082297	1899	1899	1899	1899	0
326	20230718	140000	142082297	1899	1899	1899	1899	0
327	20230718	135900	142082297	1899	1899	1899	1899	0
328	20230718	135800	142082297	1899	1899	1899	1899	0
329	20230718	135700	142082297	1899	1899	1899	1899	60
330	20230718	135600	141968357	1899	1899	1899	1899	1
331	20230718	135500	141966458	1888	1888	1888	1888	399
332	20230718	135400	141213146	1888	1888	1888	1888	0
333	20230718	135300	141213146	1888	1888	1888	1888	0
334	20230718	135200	141213146	1888	1888	1888	1888	0
335	20230718	135100	141213146	1888	1888	1888	1888	360
336	20230718	135000	140533466	1889	1889	1889	1889	0
337	20230718	134900	140533466	1889	1889	1889	1889	1
338	20230718	134800	140531577	1889	1889	1889	1889	0
339	20230718	134700	140531577	1889	1889	1889	1889	0
340	20230718	134600	140531577	1889	1889	1889	1889	2
341	20230718	134500	140527799	1889	1889	1889	1889	23
342	20230718	134400	140484352	1894	1894	1894	1894	0
343	20230718	134300	140484352	1894	1894	1894	1894	0
344	20230718	134200	140484352	1894	1889	1894	1889	45
345	20230718	134100	140399297	1889	1889	1889	1889	265
346	20230718	134000	139898712	1888	1888	1888	1888	0
347	20230718	133900	139898712	1888	1888	1888	1888	0
348	20230718	133800	139898712	1888	1888	1888	1888	0
349	20230718	133700	139898712	1888	1888	1888	1888	0
350	20230718	133600	139898712	1888	1889	1889	1888	2190
351	20230718	133500	135763637	1888	1888	1888	1888	0
352	20230718	133400	135763637	1888	1888	1888	1888	0
353	20230718	133300	135763637	1888	1888	1888	1888	0
354	20230718	133200	135763637	1888	1888	1888	1888	0
355	20230718	133100	135763637	1888	1888	1888	1888	0
356	20230718	133000	135763637	1888	1888	1888	1888	0
357	20230718	132900	135763637	1888	1888	1888	1888	0
358	20230718	132800	135763637	1888	1888	1888	1888	0
359	20230718	132700	135763637	1888	1888	1888	1888	66
360	20230718	132600	135639029	1888	1888	1888	1888	0
361	20230718	132500	135639029	1888	1888	1888	1888	0
362	20230718	132400	135639029	1888	1889	1889	1888	2578
363	20230718	132300	130771067	1889	1889	1889	1889	320
364	20230718	132200	130166587	1889	1889	1889	1889	1400
365	20230718	132100	127521987	1889	1891	1891	1889	5531
366	20230718	132000	117071164	1891	1891	1891	1891	2755
367	20230718	131900	111861459	1896	1896	1896	1896	0
368	20230718	131800	111861459	1896	1896	1896	1896	52
369	20230718	131700	111762867	1890	1890	1890	1890	0
370	20230718	131600	111762867	1890	1890	1890	1890	0
371	20230718	131500	111762867	1890	1890	1890	1890	0
372	20230718	131400	111762867	1890	1890	1890	1890	10
373	20230718	131300	111743967	1890	1890	1890	1890	0
374	20230718	131200	111743967	1890	1890	1890	1890	0
375	20230718	131100	111743967	1890	1890	1890	1890	0
376	20230718	131000	111743967	1890	1890	1890	1890	125
377	20230718	130900	111507717	1890	1890	1890	1890	0
378	20230718	130800	111507717	1890	1890	1890	1890	0
379	20230718	130700	111507717	1890	1890	1890	1890	37
380	20230718	130600	111437787	1896	1896	1896	1896	100
381	20230718	130500	111248187	1896	1896	1896	1896	0
382	20230718	130400	111248187	1896	1896	1896	1896	20
383	20230718	130300	111210267	1898	1898	1898	1898	0
384	20230718	130200	111210267	1898	1898	1898	1898	0
385	20230718	130100	111210267	1898	1898	1898	1898	50
386	20230718	130000	111115367	1898	1898	1898	1898	0
387	20230718	125900	111115367	1898	1898	1898	1898	19
388	20230718	125800	111079305	1889	1889	1889	1889	0
389	20230718	125700	111079305	1889	1889	1889	1889	0
390	20230718	125600	111079305	1889	1890	1890	1889	200
391	20230718	125500	110701425	1888	1888	1888	1888	0
392	20230718	125400	110701425	1888	1888	1888	1888	0
393	20230718	125300	110701425	1888	1888	1888	1888	0
394	20230718	125200	110701425	1888	1890	1890	1888	1170
395	20230718	125100	108491603	1898	1898	1898	1898	25
396	20230718	125000	108444153	1900	1900	1900	1900	111
397	20230718	124900	108233253	1900	1900	1900	1900	0
398	20230718	124800	108233253	1900	1900	1900	1900	0
399	20230718	124700	108233253	1900	1900	1900	1900	0
400	20230718	124600	108233253	1900	1900	1900	1900	0
401	20230718	124500	108233253	1900	1900	1900	1900	3
402	20230718	124400	108227553	1889	1889	1889	1889	0
403	20230718	124300	108227553	1889	1889	1889	1889	0
404	20230718	124200	108227553	1889	1889	1889	1889	0
405	20230718	124100	108227553	1889	1889	1889	1889	0
406	20230718	124000	108227553	1889	1891	1891	1889	258
407	20230718	123900	107739893	1890	1890	1890	1890	0
408	20230718	123800	107739893	1890	1890	1890	1890	0
409	20230718	123700	107739893	1890	1890	1890	1890	0
410	20230718	123600	107739893	1890	1891	1891	1889	1919
411	20230718	123500	104112998	1890	1892	1892	1890	446
412	20230718	123400	103269916	1890	1890	1890	1890	0
413	20230718	123300	103269916	1890	1890	1890	1890	0
414	20230718	123200	103269916	1890	1890	1890	1890	0
415	20230718	123100	103269916	1890	1890	1890	1890	0
416	20230718	123000	103269916	1890	1890	1890	1890	16
417	20230718	122900	103239676	1901	1901	1901	1901	0
418	20230718	122800	103239676	1901	1901	1901	1901	0
419	20230718	122700	103239676	1901	1901	1901	1901	0
420	20230718	122600	103239676	1901	1901	1901	1901	0
421	20230718	122500	103239676	1901	1901	1901	1901	0
422	20230718	122400	103239676	1901	1901	1901	1901	20
423	20230718	122300	103201656	1901	1901	1901	1901	0
424	20230718	122200	103201656	1901	1901	1901	1901	10
425	20230718	122100	103182646	1901	1901	1901	1901	0
426	20230718	122000	103182646	1901	1901	1901	1901	0
427	20230718	121900	103182646	1901	1901	1901	1901	0
428	20230718	121800	103182646	1901	1901	1901	1901	0
429	20230718	121700	103182646	1901	1901	1901	1901	100
430	20230718	121600	102992546	1891	1891	1891	1891	0
431	20230718	121500	102992546	1891	1891	1891	1891	5000
432	20230718	121400	93537546	1892	1892	1892	1892	100
433	20230718	121300	93348346	1892	1894	1894	1892	2319
434	20230718	121200	88959637	1894	1896	1896	1894	1640
435	20230718	121100	85852807	1904	1904	1904	1904	0
436	20230718	121000	85852807	1904	1904	1904	1904	0
437	20230718	120900	85852807	1904	1904	1904	1904	0
438	20230718	120800	85852807	1904	1904	1904	1904	0
439	20230718	120700	85852807	1904	1904	1904	1904	0
440	20230718	120600	85852807	1904	1904	1904	1904	10
441	20230718	120500	85833767	1895	1895	1895	1895	0
442	20230718	120400	85833767	1895	1895	1895	1895	0
443	20230718	120300	85833767	1895	1895	1895	1895	0
444	20230718	120200	85833767	1895	1895	1895	1895	0
445	20230718	120100	85833767	1895	1895	1895	1895	0
446	20230718	120000	85833767	1895	1895	1895	1895	300
447	20230718	115900	85265267	1895	1895	1895	1895	49
448	20230718	115800	85172412	1904	1904	1904	1904	10
449	20230718	115700	85153372	1895	1897	1897	1895	54
450	20230718	115600	85051022	1897	1896	1897	1896	201
451	20230718	115500	84669726	1895	1895	1895	1895	0
452	20230718	115400	84669726	1895	1897	1897	1895	518
453	20230718	115300	83687660	1898	1898	1898	1898	0
454	20230718	115200	83687660	1898	1898	1898	1898	0
455	20230718	115100	83687660	1898	1898	1898	1898	10
456	20230718	115000	83668680	1904	1904	1904	1904	0
457	20230718	114900	83668680	1904	1904	1904	1904	500
458	20230718	114800	82716680	1904	1904	1904	1904	0
459	20230718	114700	82716680	1904	1904	1904	1904	100
460	20230718	114600	82526280	1906	1906	1906	1906	0
461	20230718	114500	82526280	1906	1906	1906	1906	0
462	20230718	114400	82526280	1906	1906	1906	1906	40
463	20230718	114300	82450040	1897	1898	1898	1897	37
464	20230718	114200	82379846	1907	1907	1907	1907	0
465	20230718	114100	82379846	1907	1907	1907	1907	0
466	20230718	114000	82379846	1907	1907	1907	1907	0
467	20230718	113900	82379846	1907	1907	1907	1907	0
468	20230718	113800	82379846	1907	1907	1907	1907	270
469	20230718	113700	81864956	1895	1895	1895	1895	0
470	20230718	113600	81864956	1895	1895	1895	1895	0
471	20230718	113500	81864956	1895	1895	1895	1895	0
472	20230718	113400	81864956	1895	1896	1896	1895	480
473	20230718	113300	80955306	1896	1896	1896	1896	1327
474	20230718	113200	78439314	1896	1898	1898	1896	400
475	20230718	113100	77680732	1909	1909	1909	1909	0
476	20230718	113000	77680732	1909	1909	1909	1909	0
477	20230718	112900	77680732	1909	1909	1909	1909	0
478	20230718	112800	77680732	1909	1909	1909	1909	0
479	20230718	112700	77680732	1909	1909	1909	1909	0
480	20230718	112600	77680732	1909	1909	1909	1909	0
481	20230718	112500	77680732	1909	1909	1909	1909	0
482	20230718	112400	77680732	1909	1909	1909	1909	0
483	20230718	112300	77680732	1909	1909	1909	1909	1
484	20230718	112200	77678823	1897	1897	1897	1897	31
485	20230718	112100	77620016	1897	1897	1897	1897	3062
486	20230718	112000	71811402	1898	1900	1900	1898	2424
487	20230718	111900	67208657	1901	1902	1902	1901	179
488	20230718	111800	66868358	1905	1909	1909	1905	76
489	20230718	111700	66723366	1910	1910	1910	1910	0
490	20230718	111600	66723366	1910	1910	1910	1910	0
491	20230718	111500	66723366	1910	1910	1910	1910	261
492	20230718	111400	66224856	1910	1910	1910	1910	0
493	20230718	111300	66224856	1910	1910	1910	1910	0
494	20230718	111200	66224856	1910	1910	1910	1910	0
495	20230718	111100	66224856	1910	1910	1910	1910	0
496	20230718	111000	66224856	1910	1910	1910	1910	0
497	20230718	110900	66224856	1910	1910	1910	1910	0
498	20230718	110800	66224856	1910	1910	1910	1910	0
499	20230718	110700	66224856	1910	1910	1910	1910	0
500	20230718	110600	66224856	1910	1910	1910	1910	0
501	20230718	110500	66224856	1910	1910	1910	1910	0
502	20230718	110400	66224856	1910	1910	1910	1910	11
503	20230718	110300	66203846	1910	1910	1910	1910	0
504	20230718	110200	66203846	1910	1910	1910	1910	0
505	20230718	110100	66203846	1910	1910	1910	1910	0
506	20230718	110000	66203846	1910	1910	1910	1910	100
507	20230718	105900	66012846	1910	1910	1910	1910	6
508	20230718	105800	66001386	1906	1906	1906	1906	10
509	20230718	105700	65982326	1912	1912	1912	1912	0
510	20230718	105600	65982326	1912	1912	1912	1912	0
511	20230718	105500	65982326	1912	1912	1912	1912	10
512	20230718	105400	65963206	1901	1901	1901	1901	0
513	20230718	105300	65963206	1901	1901	1901	1901	0
514	20230718	105200	65963206	1901	1901	1901	1901	0
515	20230718	105100	65963206	1901	1901	1901	1901	0
516	20230718	105000	65963206	1901	1901	1901	1901	0
517	20230718	104900	65963206	1901	1901	1901	1901	0
518	20230718	104800	65963206	1901	1900	1901	1899	973
519	20230718	104700	64114731	1899	1899	1899	1899	0
520	20230718	104600	64114731	1899	1900	1900	1899	27
521	20230718	104500	64063438	1901	1902	1902	1899	8056
522	20230718	104400	48753406	1902	1902	1902	1902	0
523	20230718	104300	48753406	1902	1904	1904	1902	1500
524	20230718	104200	45899132	1904	1905	1905	1904	2100
525	20230718	104100	41899545	1905	1907	1907	1905	541
526	20230718	104000	40868596	1907	1907	1907	1907	400
527	20230718	103900	40105796	1907	1907	1907	1907	400
528	20230718	103800	39342996	1907	1907	1907	1907	1
529	20230718	103700	39341089	1907	1907	1907	1907	0
530	20230718	103600	39341089	1907	1907	1907	1907	0
531	20230718	103500	39341089	1907	1907	1907	1907	0
532	20230718	103400	39341089	1907	1908	1908	1907	200
533	20230718	103300	38959671	1913	1913	1913	1913	0
534	20230718	103200	38959671	1913	1913	1913	1913	0
535	20230718	103100	38959671	1913	1913	1913	1913	600
536	20230718	103000	37811871	1916	1916	1916	1916	0
537	20230718	102900	37811871	1916	1916	1916	1916	0
538	20230718	102800	37811871	1916	1916	1916	1916	0
539	20230718	102700	37811871	1916	1916	1916	1916	0
540	20230718	102600	37811871	1916	1916	1916	1916	0
541	20230718	102500	37811871	1916	1915	1916	1915	270
542	20230718	102400	37294678	1915	1915	1915	1915	3
543	20230718	102300	37288933	1908	1914	1914	1908	123
544	20230718	102200	37054201	1914	1914	1914	1914	270
545	20230718	102100	36537421	1908	1908	1908	1908	0
546	20230718	102000	36537421	1908	1908	1908	1908	0
547	20230718	101900	36537421	1908	1908	1908	1908	0
548	20230718	101800	36537421	1908	1908	1908	1908	0
549	20230718	101700	36537421	1908	1908	1908	1908	60
550	20230718	101600	36422941	1908	1908	1908	1908	236
551	20230718	101500	35972653	1908	1908	1908	1908	0
552	20230718	101400	35972653	1908	1908	1908	1908	100
553	20230718	101300	35781853	1908	1907	1908	1907	113
554	20230718	101200	35566342	1908	1908	1908	1908	79
555	20230718	101100	35415610	1916	1916	1916	1916	0
556	20230718	101000	35415610	1916	1916	1916	1916	1
557	20230718	100900	35413694	1908	1909	1909	1907	664
558	20230718	100800	34146705	1908	1908	1908	1908	0
559	20230718	100700	34146705	1908	1908	1916	1907	217
560	20230718	100600	33732136	1908	1907	1908	1907	46
561	20230718	100500	33644403	1907	1907	1907	1907	88
562	20230718	100400	33476587	1907	1909	1909	1907	43
563	20230718	100300	33394526	1912	1912	1912	1912	0
564	20230718	100200	33394526	1912	1912	1912	1912	100
565	20230718	100100	33203326	1912	1912	1912	1912	0
566	20230718	100000	33203326	1912	1912	1912	1912	0
567	20230718	095900	33203326	1912	1912	1912	1912	50
568	20230718	095800	33107726	1910	1910	1910	1910	21
569	20230718	095700	33067616	1910	1910	1910	1910	0
570	20230718	095600	33067616	1910	1911	1911	1910	1589
571	20230718	095500	30032480	1912	1912	1912	1912	0
572	20230718	095400	30032480	1912	1913	1913	1912	128
573	20230718	095300	29787732	1914	1912	1914	1912	797
574	20230718	095200	28263832	1912	1912	1912	1912	183
575	20230718	095100	27913936	1913	1914	1914	1913	17
576	20230718	095000	27881414	1916	1916	1916	1916	0
577	20230718	094900	27881414	1916	1916	1916	1916	1000
578	20230718	094800	25965414	1916	1916	1916	1916	4
579	20230718	094700	25957750	1916	1916	1916	1916	3
580	20230718	094600	25952002	1916	1916	1916	1916	18
581	20230718	094500	25917514	1915	1915	1915	1915	2000
582	20230718	094400	22087514	1915	1915	1915	1915	0
583	20230718	094300	22087514	1915	1915	1915	1915	50
584	20230718	094200	21991764	1914	1923	1923	1914	1098
585	20230718	094100	19888485	1923	1923	1923	1923	1
586	20230718	094000	19886562	1924	1924	1924	1924	0
587	20230718	093900	19886562	1924	1923	1924	1922	18
588	20230718	093800	19851933	1924	1924	1924	1923	56
589	20230718	093700	19744190	1924	1924	1924	1924	4
590	20230718	093600	19736494	1924	1924	1924	1924	0
591	20230718	093500	19736494	1924	1924	1924	1924	10
592	20230718	093400	19717254	1924	1924	1924	1924	0
593	20230718	093300	19717254	1924	1924	1924	1924	1
594	20230718	093200	19715330	1925	1925	1925	1925	0
595	20230718	093100	19715330	1925	1925	1925	1925	50
596	20230718	093000	19619080	1926	1926	1926	1926	0
597	20230718	092900	19619080	1926	1925	1926	1925	10
598	20230718	092800	19599821	1916	1916	1916	1916	1
599	20230718	092700	19597905	1915	1915	1915	1915	0
600	20230718	092600	19597905	1915	1922	1922	1915	2500
601	20230718	092500	14803919	1922	1926	1927	1922	2556
602	20230718	092400	9890933	1926	1926	1926	1926	0
603	20230718	092300	9890933	1926	1926	1926	1926	0
604	20230718	092200	9890933	1926	1926	1926	1926	0
605	20230718	092100	9890933	1926	1923	1926	1923	31
606	20230718	092000	9831317	1923	1923	1923	1923	100
607	20230718	091900	9639017	1923	1923	1923	1923	260
608	20230718	091800	9139037	1923	1923	1923	1923	0
609	20230718	091700	9139037	1923	1923	1923	1923	0
610	20230718	091600	9139037	1923	1924	1924	1923	261
611	20230718	091500	8636933	1930	1930	1930	1930	0
612	20230718	091400	8636933	1930	1930	1930	1930	0
613	20230718	091300	8636933	1930	1930	1930	1930	0
614	20230718	091200	8636933	1930	1927	1930	1922	150
615	20230718	091100	8347589	1922	1922	1922	1922	5
616	20230718	091000	8337979	1922	1922	1922	1922	282
617	20230718	090900	7795975	1922	1922	1922	1922	4
618	20230718	090800	7788287	1922	1922	1922	1922	4
619	20230718	090700	7780599	1922	1927	1928	1922	1061
620	20230718	090600	5737044	1928	1928	1928	1927	114
621	20230718	090500	5517256	1927	1929	1929	1927	1149
622	20230718	090400	3301502	1929	1929	1929	1929	323
623	20230718	090300	2678435	1929	1929	1929	1929	4
624	20230718	090200	2670719	1935	1929	1935	1929	49
625	20230718	090100	2575928	1928	1928	1928	1928	4
626	20230718	090000	2568216	1936	1928	1936	1928	1332