KissMeData/048830/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	191800	77733318	1896	1896	1896	1896	11
3	20230720	191700	77733318	1896	1896	1896	1896	0
4	20230720	191600	77733318	1896	1896	1896	1896	0
5	20230720	191500	77733318	1896	1896	1896	1896	0
6	20230720	191400	77733318	1896	1896	1896	1896	0
7	20230720	191300	77733318	1896	1896	1896	1896	0
8	20230720	191200	77733318	1896	1896	1896	1896	0
9	20230720	191100	77733318	1896	1896	1896	1896	0
10	20230720	191000	77733318	1896	1896	1896	1896	0
11	20230720	190900	77733318	1896	1896	1896	1896	0
12	20230720	190800	77733318	1896	1896	1896	1896	0
13	20230720	190700	77733318	1896	1896	1896	1896	0
14	20230720	190600	77733318	1896	1896	1896	1896	0
15	20230720	190500	77733318	1896	1896	1896	1896	0
16	20230720	190400	77733318	1896	1896	1896	1896	0
17	20230720	190300	77733318	1896	1896	1896	1896	0
18	20230720	190200	77733318	1896	1896	1896	1896	0
19	20230720	190100	77733318	1896	1896	1896	1896	0
20	20230720	190000	77733318	1896	1896	1896	1896	0
21	20230720	185900	77733318	1896	1896	1896	1896	0
22	20230720	185800	77733318	1896	1896	1896	1896	0
23	20230720	185700	77733318	1896	1896	1896	1896	0
24	20230720	185600	77733318	1896	1896	1896	1896	0
25	20230720	185500	77733318	1896	1896	1896	1896	0
26	20230720	185400	77733318	1896	1896	1896	1896	0
27	20230720	185300	77733318	1896	1896	1896	1896	0
28	20230720	185200	77733318	1896	1896	1896	1896	0
29	20230720	185100	77733318	1896	1896	1896	1896	0
30	20230720	185000	77733318	1896	1896	1896	1896	0
31	20230720	184900	77733318	1896	1896	1896	1896	0
32	20230720	184800	77733318	1896	1896	1896	1896	11
33	20230720	184700	77733318	1896	1896	1896	1896	0
34	20230720	184600	77733318	1896	1896	1896	1896	0
35	20230720	184500	77733318	1896	1896	1896	1896	0
36	20230720	184400	77733318	1896	1896	1896	1896	0
37	20230720	184300	77733318	1896	1896	1896	1896	0
38	20230720	184200	77733318	1896	1896	1896	1896	0
39	20230720	184100	77733318	1896	1896	1896	1896	0
40	20230720	184000	77733318	1896	1896	1896	1896	0
41	20230720	183900	77733318	1896	1896	1896	1896	0
42	20230720	183800	77733318	1896	1896	1896	1896	0
43	20230720	183700	77733318	1896	1896	1896	1896	0
44	20230720	183600	77733318	1896	1896	1896	1896	0
45	20230720	183500	77733318	1896	1896	1896	1896	0
46	20230720	183400	77733318	1896	1896	1896	1896	0
47	20230720	183300	77733318	1896	1896	1896	1896	0
48	20230720	183200	77733318	1896	1896	1896	1896	0
49	20230720	183100	77733318	1896	1896	1896	1896	0
50	20230720	183000	77733318	1896	1896	1896	1896	0
51	20230720	182900	77733318	1896	1896	1896	1896	0
52	20230720	182800	77733318	1896	1896	1896	1896	0
53	20230720	182700	77733318	1896	1896	1896	1896	0
54	20230720	182600	77733318	1896	1896	1896	1896	0
55	20230720	182500	77733318	1896	1896	1896	1896	0
56	20230720	182400	77733318	1896	1896	1896	1896	0
57	20230720	182300	77733318	1896	1896	1896	1896	0
58	20230720	182200	77733318	1896	1896	1896	1896	0
59	20230720	182100	77733318	1896	1896	1896	1896	0
60	20230720	182000	77733318	1896	1896	1896	1896	0
61	20230720	181900	77733318	1896	1896	1896	1896	0
62	20230720	181800	77733318	1896	1896	1896	1896	11
63	20230720	181700	77733318	1896	1896	1896	1896	0
64	20230720	181600	77733318	1896	1896	1896	1896	0
65	20230720	181500	77733318	1896	1896	1896	1896	0
66	20230720	181400	77733318	1896	1896	1896	1896	0
67	20230720	181300	77733318	1896	1896	1896	1896	0
68	20230720	181200	77733318	1896	1896	1896	1896	0
69	20230720	181100	77733318	1896	1896	1896	1896	0
70	20230720	181000	77733318	1896	1896	1896	1896	0
71	20230720	180900	77733318	1896	1896	1896	1896	0
72	20230720	180800	77733318	1896	1896	1896	1896	0
73	20230720	180700	77733318	1896	1896	1896	1896	0
74	20230720	180600	77733318	1896	1896	1896	1896	0
75	20230720	180500	77733318	1896	1896	1896	1896	0
76	20230720	180400	77733318	1896	1896	1896	1896	0
77	20230720	180300	77733318	1896	1896	1896	1896	0
78	20230720	180200	77733318	1896	1896	1896	1896	0
79	20230720	180100	77733318	1896	1896	1896	1896	0
80	20230720	180000	77733318	1896	1896	1896	1896	0
81	20230720	175900	77733318	1896	1896	1896	1896	0
82	20230720	175800	77733318	1896	1896	1896	1896	0
83	20230720	175700	77733318	1896	1896	1896	1896	0
84	20230720	175600	77733318	1896	1896	1896	1896	0
85	20230720	175500	77733318	1896	1896	1896	1896	0
86	20230720	175400	77733318	1896	1896	1896	1896	0
87	20230720	175300	77733318	1896	1896	1896	1896	0
88	20230720	175200	77733318	1896	1896	1896	1896	0
89	20230720	175100	77733318	1896	1896	1896	1896	0
90	20230720	175000	77733318	1896	1896	1896	1896	0
91	20230720	174900	77733318	1896	1896	1896	1896	0
92	20230720	174800	77733318	1896	1896	1896	1896	11
93	20230720	174700	77733318	1896	1896	1896	1896	0
94	20230720	174600	77733318	1896	1896	1896	1896	0
95	20230720	174500	77733318	1896	1896	1896	1896	0
96	20230720	174400	77733318	1896	1896	1896	1896	0
97	20230720	174300	77733318	1896	1896	1896	1896	0
98	20230720	174200	77733318	1896	1896	1896	1896	0
99	20230720	174100	77733318	1896	1896	1896	1896	0
100	20230720	174000	77733318	1896	1896	1896	1896	0
101	20230720	173900	77733318	1896	1896	1896	1896	0
102	20230720	173800	77733318	1896	1896	1896	1896	0
103	20230720	173700	77733318	1896	1896	1896	1896	0
104	20230720	173600	77733318	1896	1896	1896	1896	0
105	20230720	173500	77733318	1896	1896	1896	1896	0
106	20230720	173400	77733318	1896	1896	1896	1896	0
107	20230720	173300	77733318	1896	1896	1896	1896	0
108	20230720	173200	77733318	1896	1896	1896	1896	0
109	20230720	173100	77733318	1896	1896	1896	1896	0
110	20230720	173000	77733318	1896	1896	1896	1896	0
111	20230720	172900	77733318	1896	1896	1896	1896	0
112	20230720	172800	77733318	1896	1896	1896	1896	0
113	20230720	172700	77733318	1896	1896	1896	1896	0
114	20230720	172600	77733318	1896	1896	1896	1896	0
115	20230720	172500	77733318	1896	1896	1896	1896	0
116	20230720	172400	77733318	1896	1896	1896	1896	0
117	20230720	172300	77733318	1896	1896	1896	1896	0
118	20230720	172200	77733318	1896	1896	1896	1896	0
119	20230720	172100	77733318	1896	1896	1896	1896	0
120	20230720	172000	77733318	1896	1896	1896	1896	0
121	20230720	171900	77733318	1896	1896	1896	1896	0
122	20230720	171800	77733318	1896	1896	1896	1896	11
123	20230720	171700	77733318	1896	1896	1896	1896	0
124	20230720	171600	77733318	1896	1896	1896	1896	0
125	20230720	171500	77733318	1896	1896	1896	1896	0
126	20230720	171400	77733318	1896	1896	1896	1896	0
127	20230720	171300	77733318	1896	1896	1896	1896	0
128	20230720	171200	77733318	1896	1896	1896	1896	0
129	20230720	171100	77733318	1896	1896	1896	1896	0
130	20230720	171000	77733318	1896	1896	1896	1896	0
131	20230720	170900	77733318	1896	1896	1896	1896	0
132	20230720	170800	77733318	1896	1896	1896	1896	0
133	20230720	170700	77733318	1896	1896	1896	1896	0
134	20230720	170600	77733318	1896	1896	1896	1896	0
135	20230720	170500	77733318	1896	1896	1896	1896	0
136	20230720	170400	77733318	1896	1896	1896	1896	0
137	20230720	170300	77733318	1896	1896	1896	1896	0
138	20230720	170200	77733318	1896	1896	1896	1896	0
139	20230720	170100	77733318	1896	1896	1896	1896	0
140	20230720	170000	77733318	1896	1896	1896	1896	0
141	20230720	165900	77733318	1896	1896	1896	1896	0
142	20230720	165800	77733318	1896	1896	1896	1896	0
143	20230720	165700	77733318	1896	1896	1896	1896	0
144	20230720	165600	77733318	1896	1896	1896	1896	0
145	20230720	165500	77733318	1896	1896	1896	1896	0
146	20230720	165400	77733318	1896	1896	1896	1896	0
147	20230720	165300	77733318	1896	1896	1896	1896	0
148	20230720	165200	77733318	1896	1896	1896	1896	0
149	20230720	165100	77733318	1896	1896	1896	1896	0
150	20230720	165000	77733318	1896	1896	1896	1896	0
151	20230720	164900	77733318	1896	1896	1896	1896	0
152	20230720	164800	77733318	1896	1896	1896	1896	11
153	20230720	164700	77733318	1896	1896	1896	1896	0
154	20230720	164600	77733318	1896	1896	1896	1896	0
155	20230720	164500	77733318	1896	1896	1896	1896	0
156	20230720	164400	77733318	1896	1896	1896	1896	0
157	20230720	164300	77733318	1896	1896	1896	1896	0
158	20230720	164200	77733318	1896	1896	1896	1896	0
159	20230720	164100	77733318	1896	1896	1896	1896	0
160	20230720	164000	77733318	1896	1896	1896	1896	0
161	20230720	163900	77733318	1896	1896	1896	1896	0
162	20230720	163800	77733318	1896	1896	1896	1896	0
163	20230720	163700	77733318	1896	1896	1896	1896	0
164	20230720	163600	77733318	1896	1896	1896	1896	0
165	20230720	163500	77733318	1896	1896	1896	1896	0
166	20230720	163400	77733318	1896	1896	1896	1896	0
167	20230720	163300	77733318	1896	1896	1896	1896	0
168	20230720	163200	77733318	1896	1896	1896	1896	0
169	20230720	163100	77733318	1896	1896	1896	1896	0
170	20230720	163000	77733318	1896	1896	1896	1896	0
171	20230720	162900	77733318	1896	1896	1896	1896	0
172	20230720	162800	77733318	1896	1896	1896	1896	0
173	20230720	162700	77733318	1896	1896	1896	1896	0
174	20230720	162600	77733318	1896	1896	1896	1896	0
175	20230720	162500	77733318	1896	1896	1896	1896	0
176	20230720	162400	77733318	1896	1896	1896	1896	0
177	20230720	162300	77733318	1896	1896	1896	1896	0
178	20230720	162200	77733318	1896	1896	1896	1896	0
179	20230720	162100	77733318	1896	1896	1896	1896	0
180	20230720	162000	77733318	1896	1896	1896	1896	0
181	20230720	161900	77733318	1896	1896	1896	1896	0
182	20230720	161800	77733318	1896	1896	1896	1896	11
183	20230720	161700	77733318	1896	1896	1896	1896	0
184	20230720	161600	77733318	1896	1896	1896	1896	0
185	20230720	161500	77733318	1896	1896	1896	1896	0
186	20230720	161400	77733318	1896	1896	1896	1896	0
187	20230720	161300	77733318	1896	1896	1896	1896	0
188	20230720	161200	77733318	1896	1896	1896	1896	0
189	20230720	161100	77733318	1896	1896	1896	1896	0
190	20230720	161000	77733318	1896	1896	1896	1896	0
191	20230720	160900	77733318	1896	1896	1896	1896	0
192	20230720	160800	77733318	1896	1896	1896	1896	0
193	20230720	160700	77733318	1896	1896	1896	1896	0
194	20230720	160600	77733318	1896	1896	1896	1896	0
195	20230720	160500	77733318	1896	1896	1896	1896	0
196	20230720	160400	77733318	1896	1896	1896	1896	0
197	20230720	160300	77733318	1896	1896	1896	1896	0
198	20230720	160200	77733318	1896	1896	1896	1896	0
199	20230720	160100	77733318	1896	1896	1896	1896	0
200	20230720	160000	77733318	1896	1896	1896	1896	0
201	20230720	155900	77733318	1896	1896	1896	1896	0
202	20230720	155800	77733318	1896	1896	1896	1896	0
203	20230720	155700	77733318	1896	1896	1896	1896	0
204	20230720	155600	77733318	1896	1896	1896	1896	0
205	20230720	155500	77733318	1896	1896	1896	1896	0
206	20230720	155400	77733318	1896	1896	1896	1896	0
207	20230720	155300	77733318	1896	1896	1896	1896	0
208	20230720	155200	77733318	1896	1896	1896	1896	0
209	20230720	155100	77733318	1896	1896	1896	1896	0
210	20230720	155000	77733318	1896	1896	1896	1896	0
211	20230720	154900	77733318	1896	1896	1896	1896	0
212	20230720	154800	77733318	1896	1896	1896	1896	11
213	20230720	154700	77733318	1896	1896	1896	1896	0
214	20230720	154600	77733318	1896	1896	1896	1896	0
215	20230720	154500	77733318	1896	1896	1896	1896	0
216	20230720	154400	77733318	1896	1896	1896	1896	0
217	20230720	154300	77733318	1896	1896	1896	1896	0
218	20230720	154200	77733318	1896	1896	1896	1896	0
219	20230720	154100	77733318	1896	1896	1896	1896	0
220	20230720	154000	77733318	1896	1896	1896	1896	0
221	20230720	153900	77733318	1896	1896	1896	1896	0
222	20230720	153800	77733318	1896	1896	1896	1896	0
223	20230720	153700	77733318	1896	1896	1896	1896	0
224	20230720	153600	77733318	1896	1896	1896	1896	0
225	20230720	153500	77733318	1896	1896	1896	1896	0
226	20230720	153400	77733318	1896	1896	1896	1896	0
227	20230720	153300	77733318	1896	1896	1896	1896	0
228	20230720	153200	77733318	1896	1896	1896	1896	0
229	20230720	153100	77733318	1896	1896	1896	1896	0
230	20230720	153000	77733318	1896	1896	1896	1896	11
231	20230720	152900	77712462	1895	1895	1895	1895	0
232	20230720	152800	77712462	1895	1895	1895	1895	0
233	20230720	152700	77712462	1895	1895	1895	1895	0
234	20230720	152600	77712462	1895	1895	1895	1895	0
235	20230720	152500	77712462	1895	1895	1895	1895	0
236	20230720	152400	77712462	1895	1895	1895	1895	0
237	20230720	152300	77712462	1895	1895	1895	1895	0
238	20230720	152200	77712462	1895	1895	1895	1895	0
239	20230720	152100	77712462	1895	1895	1895	1895	0
240	20230720	152000	77712462	1895	1895	1895	1895	0
241	20230720	151900	77712462	1895	1895	1895	1895	0
242	20230720	151800	77712462	1895	1895	1895	1895	0
243	20230720	151700	77712462	1895	1895	1895	1895	0
244	20230720	151600	77712462	1895	1891	1895	1891	74
245	20230720	151500	77572512	1890	1890	1890	1890	346
246	20230720	151400	76918572	1890	1890	1890	1890	0
247	20230720	151300	76918572	1890	1890	1890	1890	1000
248	20230720	151200	75028572	1890	1890	1890	1890	0
249	20230720	151100	75028572	1890	1890	1890	1890	0
250	20230720	151000	75028572	1890	1890	1890	1890	0
251	20230720	150900	75028572	1890	1890	1890	1890	15
252	20230720	150800	75000222	1890	1890	1890	1890	0
253	20230720	150700	75000222	1890	1890	1890	1890	0
254	20230720	150600	75000222	1890	1890	1890	1890	15
255	20230720	150500	74971872	1890	1890	1890	1890	0
256	20230720	150400	74971872	1890	1890	1890	1890	0
257	20230720	150300	74971872	1890	1890	1890	1890	1
258	20230720	150200	74969982	1890	1890	1890	1890	0
259	20230720	150100	74969982	1890	1890	1890	1890	0
260	20230720	150000	74969982	1890	1890	1890	1890	100
261	20230720	145900	74780982	1890	1890	1890	1890	0
262	20230720	145800	74780982	1890	1890	1890	1890	0
263	20230720	145700	74780982	1890	1890	1890	1890	0
264	20230720	145600	74780982	1890	1890	1890	1890	0
265	20230720	145500	74780982	1890	1890	1890	1890	0
266	20230720	145400	74780982	1890	1890	1890	1890	21
267	20230720	145300	74741292	1889	1889	1889	1889	109
268	20230720	145200	74535391	1890	1890	1890	1890	0
269	20230720	145100	74535391	1890	1890	1890	1890	0
270	20230720	145000	74535391	1890	1890	1890	1890	0
271	20230720	144900	74535391	1890	1890	1890	1890	0
272	20230720	144800	74535391	1890	1890	1890	1890	0
273	20230720	144700	74535391	1890	1890	1890	1890	0
274	20230720	144600	74535391	1890	1890	1890	1890	30
275	20230720	144500	74478691	1890	1889	1890	1889	397
276	20230720	144400	73728743	1889	1888	1889	1888	121
277	20230720	144300	73500282	1887	1887	1887	1887	1
278	20230720	144200	73498395	1885	1885	1885	1885	0
279	20230720	144100	73498395	1885	1885	1885	1885	0
280	20230720	144000	73498395	1885	1885	1885	1885	0
281	20230720	143900	73498395	1885	1885	1885	1885	0
282	20230720	143800	73498395	1885	1885	1885	1885	0
283	20230720	143700	73498395	1885	1885	1885	1885	0
284	20230720	143600	73498395	1885	1885	1885	1885	0
285	20230720	143500	73498395	1885	1885	1885	1885	0
286	20230720	143400	73498395	1885	1885	1885	1885	0
287	20230720	143300	73498395	1885	1885	1885	1885	0
288	20230720	143200	73498395	1885	1885	1885	1885	20
289	20230720	143100	73460695	1885	1885	1885	1885	0
290	20230720	143000	73460695	1885	1888	1888	1885	300
291	20230720	142900	72894927	1891	1891	1891	1891	12
292	20230720	142800	72872235	1891	1891	1891	1891	400
293	20230720	142700	72115835	1897	1897	1897	1897	0
294	20230720	142600	72115835	1897	1897	1897	1897	0
295	20230720	142500	72115835	1897	1897	1897	1897	0
296	20230720	142400	72115835	1897	1897	1897	1897	0
297	20230720	142300	72115835	1897	1897	1897	1897	0
298	20230720	142200	72115835	1897	1897	1897	1897	0
299	20230720	142100	72115835	1897	1897	1897	1897	0
300	20230720	142000	72115835	1897	1897	1897	1897	0
301	20230720	141900	72115835	1897	1897	1897	1897	0
302	20230720	141800	72115835	1897	1897	1897	1897	0
303	20230720	141700	72115835	1897	1897	1897	1897	0
304	20230720	141600	72115835	1897	1897	1897	1897	0
305	20230720	141500	72115835	1897	1897	1897	1897	0
306	20230720	141400	72115835	1897	1897	1897	1897	0
307	20230720	141300	72115835	1897	1897	1897	1897	0
308	20230720	141200	72115835	1897	1897	1897	1897	0
309	20230720	141100	72115835	1897	1898	1898	1897	315
310	20230720	141000	71518228	1899	1899	1899	1899	0
311	20230720	140900	71518228	1899	1899	1899	1899	0
312	20230720	140800	71518228	1899	1899	1899	1899	0
313	20230720	140700	71518228	1899	1899	1899	1899	0
314	20230720	140600	71518228	1899	1899	1899	1899	0
315	20230720	140500	71518228	1899	1899	1899	1899	0
316	20230720	140400	71518228	1899	1899	1899	1899	0
317	20230720	140300	71518228	1899	1887	1899	1887	405
318	20230720	140200	70753933	1887	1887	1887	1887	0
319	20230720	140100	70753933	1887	1887	1887	1887	0
320	20230720	140000	70753933	1887	1887	1887	1887	0
321	20230720	135900	70753933	1887	1887	1887	1887	0
322	20230720	135800	70753933	1887	1887	1887	1887	0
323	20230720	135700	70753933	1887	1887	1887	1887	0
324	20230720	135600	70753933	1887	1887	1887	1887	0
325	20230720	135500	70753933	1887	1887	1887	1887	0
326	20230720	135400	70753933	1887	1887	1887	1887	0
327	20230720	135300	70753933	1887	1887	1887	1887	0
328	20230720	135200	70753933	1887	1887	1887	1887	0
329	20230720	135100	70753933	1887	1889	1889	1887	876
330	20230720	135000	69100324	1889	1889	1889	1889	0
331	20230720	134900	69100324	1889	1889	1889	1889	0
332	20230720	134800	69100324	1889	1889	1889	1889	0
333	20230720	134700	69100324	1889	1889	1889	1889	0
334	20230720	134600	69100324	1889	1889	1889	1889	0
335	20230720	134500	69100324	1889	1890	1890	1889	590
336	20230720	134400	67985734	1900	1900	1900	1900	0
337	20230720	134300	67985734	1900	1900	1900	1900	0
338	20230720	134200	67985734	1900	1900	1900	1900	0
339	20230720	134100	67985734	1900	1900	1900	1900	0
340	20230720	134000	67985734	1900	1900	1900	1900	0
341	20230720	133900	67985734	1900	1900	1900	1900	0
342	20230720	133800	67985734	1900	1900	1900	1900	0
343	20230720	133700	67985734	1900	1900	1900	1900	0
344	20230720	133600	67985734	1900	1900	1900	1900	0
345	20230720	133500	67985734	1900	1900	1900	1900	0
346	20230720	133400	67985734	1900	1900	1900	1900	0
347	20230720	133300	67985734	1900	1900	1900	1900	0
348	20230720	133200	67985734	1900	1900	1900	1900	0
349	20230720	133100	67985734	1900	1900	1900	1900	0
350	20230720	133000	67985734	1900	1900	1900	1900	0
351	20230720	132900	67985734	1900	1900	1900	1900	0
352	20230720	132800	67985734	1900	1900	1900	1900	0
353	20230720	132700	67985734	1900	1900	1900	1900	100
354	20230720	132600	67795734	1901	1901	1901	1901	0
355	20230720	132500	67795734	1901	1901	1901	1901	0
356	20230720	132400	67795734	1901	1901	1901	1901	0
357	20230720	132300	67795734	1901	1892	1901	1892	100
358	20230720	132200	67605715	1892	1892	1892	1892	11
359	20230720	132100	67584903	1892	1892	1892	1892	0
360	20230720	132000	67584903	1892	1892	1892	1892	0
361	20230720	131900	67584903	1892	1892	1892	1892	0
362	20230720	131800	67584903	1892	1892	1892	1892	500
363	20230720	131700	66638903	1901	1901	1901	1901	0
364	20230720	131600	66638903	1901	1901	1901	1901	0
365	20230720	131500	66638903	1901	1901	1901	1901	0
366	20230720	131400	66638903	1901	1901	1901	1901	0
367	20230720	131300	66638903	1901	1901	1901	1901	1
368	20230720	131200	66637002	1902	1902	1902	1902	100
369	20230720	131100	66446802	1902	1902	1902	1902	0
370	20230720	131000	66446802	1902	1902	1902	1902	0
371	20230720	130900	66446802	1902	1902	1902	1902	0
372	20230720	130800	66446802	1902	1902	1902	1902	0
373	20230720	130700	66446802	1902	1901	1902	1901	671
374	20230720	130600	65170672	1890	1890	1890	1890	0
375	20230720	130500	65170672	1890	1890	1890	1890	0
376	20230720	130400	65170672	1890	1890	1890	1890	100
377	20230720	130300	64981672	1888	1888	1888	1888	0
378	20230720	130200	64981672	1888	1892	1892	1888	1000
379	20230720	130100	63091654	1891	1891	1891	1891	0
380	20230720	130000	63091654	1891	1891	1891	1891	0
381	20230720	125900	63091654	1891	1891	1891	1891	0
382	20230720	125800	63091654	1891	1891	1891	1891	0
383	20230720	125700	63091654	1891	1891	1891	1891	0
384	20230720	125600	63091654	1891	1891	1891	1891	0
385	20230720	125500	63091654	1891	1891	1891	1891	0
386	20230720	125400	63091654	1891	1891	1891	1891	0
387	20230720	125300	63091654	1891	1891	1891	1891	0
388	20230720	125200	63091654	1891	1891	1891	1891	0
389	20230720	125100	63091654	1891	1891	1891	1891	0
390	20230720	125000	63091654	1891	1891	1891	1891	110
391	20230720	124900	62883644	1892	1892	1892	1892	0
392	20230720	124800	62883644	1892	1892	1892	1892	0
393	20230720	124700	62883644	1892	1892	1892	1892	100
394	20230720	124600	62694444	1892	1892	1892	1892	0
395	20230720	124500	62694444	1892	1892	1892	1892	0
396	20230720	124400	62694444	1892	1892	1892	1892	0
397	20230720	124300	62694444	1892	1892	1892	1892	0
398	20230720	124200	62694444	1892	1892	1892	1892	0
399	20230720	124100	62694444	1892	1893	1893	1892	500
400	20230720	124000	61748372	1893	1893	1893	1893	1200
401	20230720	123900	59476772	1894	1894	1894	1894	0
402	20230720	123800	59476772	1894	1894	1894	1894	0
403	20230720	123700	59476772	1894	1894	1894	1894	0
404	20230720	123600	59476772	1894	1894	1894	1894	0
405	20230720	123500	59476772	1894	1894	1894	1894	0
406	20230720	123400	59476772	1894	1894	1894	1894	0
407	20230720	123300	59476772	1894	1894	1894	1894	0
408	20230720	123200	59476772	1894	1894	1895	1894	746
409	20230720	123100	58063775	1894	1895	1895	1894	1926
410	20230720	123000	54415729	1904	1904	1904	1904	0
411	20230720	122900	54415729	1904	1904	1904	1904	909
412	20230720	122800	52684993	1905	1905	1905	1905	0
413	20230720	122700	52684993	1905	1905	1905	1905	0
414	20230720	122600	52684993	1905	1898	1905	1898	608
415	20230720	122500	51529815	1897	1897	1897	1897	0
416	20230720	122400	51529815	1897	1897	1897	1897	0
417	20230720	122300	51529815	1897	1897	1897	1897	0
418	20230720	122200	51529815	1897	1897	1897	1897	0
419	20230720	122100	51529815	1897	1897	1897	1897	0
420	20230720	122000	51529815	1897	1897	1897	1897	0
421	20230720	121900	51529815	1897	1897	1897	1897	0
422	20230720	121800	51529815	1897	1897	1897	1897	0
423	20230720	121700	51529815	1897	1897	1897	1897	0
424	20230720	121600	51529815	1897	1897	1897	1897	0
425	20230720	121500	51529815	1897	1897	1897	1897	625
426	20230720	121400	50344190	1896	1896	1896	1896	0
427	20230720	121300	50344190	1896	1893	1896	1893	5201
428	20230720	121200	40488640	1890	1890	1890	1890	0
429	20230720	121100	40488640	1890	1890	1890	1890	0
430	20230720	121000	40488640	1890	1890	1890	1890	2200
431	20230720	120900	36330640	1892	1892	1892	1892	0
432	20230720	120800	36330640	1892	1892	1892	1892	0
433	20230720	120700	36330640	1892	1892	1892	1892	0
434	20230720	120600	36330640	1892	1892	1892	1892	0
435	20230720	120500	36330640	1892	1892	1892	1892	0
436	20230720	120400	36330640	1892	1892	1892	1892	111
437	20230720	120300	36120628	1890	1890	1890	1890	0
438	20230720	120200	36120628	1890	1890	1890	1890	30
439	20230720	120100	36063928	1890	1890	1890	1890	0
440	20230720	120000	36063928	1890	1890	1890	1890	0
441	20230720	115900	36063928	1890	1890	1890	1890	510
442	20230720	115800	35100028	1890	1890	1890	1890	0
443	20230720	115700	35100028	1890	1890	1890	1890	0
444	20230720	115600	35100028	1890	1891	1891	1890	150
445	20230720	115500	34816475	1890	1890	1890	1890	0
446	20230720	115400	34816475	1890	1890	1890	1890	0
447	20230720	115300	34816475	1890	1890	1890	1890	0
448	20230720	115200	34816475	1890	1890	1890	1890	52
449	20230720	115100	34718195	1892	1892	1892	1892	0
450	20230720	115000	34718195	1892	1892	1892	1892	0
451	20230720	114900	34718195	1892	1892	1892	1892	0
452	20230720	114800	34718195	1892	1892	1892	1892	0
453	20230720	114700	34718195	1892	1892	1892	1892	0
454	20230720	114600	34718195	1892	1892	1892	1892	0
455	20230720	114500	34718195	1892	1892	1892	1892	0
456	20230720	114400	34718195	1892	1892	1892	1892	0
457	20230720	114300	34718195	1892	1892	1892	1892	0
458	20230720	114200	34718195	1892	1892	1892	1892	0
459	20230720	114100	34718195	1892	1892	1892	1892	0
460	20230720	114000	34718195	1892	1892	1892	1892	0
461	20230720	113900	34718195	1892	1892	1892	1892	0
462	20230720	113800	34718195	1892	1892	1892	1892	0
463	20230720	113700	34718195	1892	1892	1892	1892	0
464	20230720	113600	34718195	1892	1892	1892	1892	0
465	20230720	113500	34718195	1892	1892	1892	1892	0
466	20230720	113400	34718195	1892	1892	1892	1892	0
467	20230720	113300	34718195	1892	1892	1892	1892	0
468	20230720	113200	34718195	1892	1892	1892	1892	50
469	20230720	113100	34623595	1891	1891	1891	1891	0
470	20230720	113000	34623595	1891	1891	1891	1891	0
471	20230720	112900	34623595	1891	1891	1891	1891	0
472	20230720	112800	34623595	1891	1891	1891	1891	20
473	20230720	112700	34585775	1892	1892	1892	1892	0
474	20230720	112600	34585775	1892	1892	1892	1892	5
475	20230720	112500	34576315	1892	1892	1892	1892	0
476	20230720	112400	34576315	1892	1892	1892	1892	0
477	20230720	112300	34576315	1892	1892	1892	1892	0
478	20230720	112200	34576315	1892	1892	1892	1892	226
479	20230720	112100	34148723	1889	1889	1889	1889	0
480	20230720	112000	34148723	1889	1889	1889	1889	255
481	20230720	111900	33667028	1887	1887	1887	1887	0
482	20230720	111800	33667028	1887	1887	1887	1887	0
483	20230720	111700	33667028	1887	1887	1887	1887	1
484	20230720	111600	33665141	1887	1889	1889	1887	723
485	20230720	111500	32300096	1889	1889	1889	1889	0
486	20230720	111400	32300096	1889	1889	1889	1889	0
487	20230720	111300	32300096	1889	1889	1889	1889	0
488	20230720	111200	32300096	1889	1889	1889	1889	0
489	20230720	111100	32300096	1889	1891	1891	1889	229
490	20230720	111000	31867392	1892	1892	1892	1892	30
491	20230720	110900	31810632	1888	1888	1888	1888	0
492	20230720	110800	31810632	1888	1888	1888	1888	0
493	20230720	110700	31810632	1888	1888	1888	1888	0
494	20230720	110600	31810632	1888	1888	1888	1888	0
495	20230720	110500	31810632	1888	1888	1888	1888	1000
496	20230720	110400	29922632	1892	1892	1892	1892	0
497	20230720	110300	29922632	1892	1892	1892	1892	0
498	20230720	110200	29922632	1892	1892	1892	1892	206
499	20230720	110100	29532880	1893	1893	1893	1893	0
500	20230720	110000	29532880	1893	1893	1893	1893	0
501	20230720	105900	29532880	1893	1893	1893	1893	0
502	20230720	105800	29532880	1893	1893	1893	1893	0
503	20230720	105700	29532880	1893	1893	1893	1893	1
504	20230720	105600	29530987	1893	1893	1893	1893	0
505	20230720	105500	29530987	1893	1893	1893	1893	0
506	20230720	105400	29530987	1893	1893	1893	1893	0
507	20230720	105300	29530987	1893	1893	1893	1893	0
508	20230720	105200	29530987	1893	1893	1893	1893	0
509	20230720	105100	29530987	1893	1893	1893	1893	0
510	20230720	105000	29530987	1893	1893	1893	1893	0
511	20230720	104900	29530987	1893	1893	1893	1893	5
512	20230720	104800	29521522	1887	1887	1887	1887	50
513	20230720	104700	29427172	1890	1890	1890	1890	0
514	20230720	104600	29427172	1890	1890	1890	1890	0
515	20230720	104500	29427172	1890	1890	1890	1890	0
516	20230720	104400	29427172	1890	1890	1890	1890	0
517	20230720	104300	29427172	1890	1890	1890	1890	0
518	20230720	104200	29427172	1890	1890	1890	1890	52
519	20230720	104100	29328892	1893	1893	1893	1893	0
520	20230720	104000	29328892	1893	1893	1893	1893	0
521	20230720	103900	29328892	1893	1893	1893	1893	0
522	20230720	103800	29328892	1893	1893	1893	1893	0
523	20230720	103700	29328892	1893	1893	1893	1893	0
524	20230720	103600	29328892	1893	1893	1893	1893	0
525	20230720	103500	29328892	1893	1893	1893	1893	0
526	20230720	103400	29328892	1893	1893	1893	1893	0
527	20230720	103300	29328892	1893	1893	1893	1893	100
528	20230720	103200	29139592	1893	1893	1893	1893	10
529	20230720	103100	29120662	1893	1893	1893	1893	0
530	20230720	103000	29120662	1893	1893	1893	1893	0
531	20230720	102900	29120662	1893	1893	1893	1893	6
532	20230720	102800	29109304	1893	1892	1893	1892	94
533	20230720	102700	28931412	1893	1884	1893	1884	3
534	20230720	102600	28925742	1880	1880	1880	1880	0
535	20230720	102500	28925742	1880	1880	1880	1880	0
536	20230720	102400	28925742	1880	1880	1880	1880	0
537	20230720	102300	28925742	1880	1880	1880	1880	0
538	20230720	102200	28925742	1880	1880	1880	1880	0
539	20230720	102100	28925742	1880	1880	1880	1880	0
540	20230720	102000	28925742	1880	1880	1880	1880	1500
541	20230720	101900	26105742	1880	1880	1880	1880	0
542	20230720	101800	26105742	1880	1880	1880	1880	0
543	20230720	101700	26105742	1880	1880	1880	1880	0
544	20230720	101600	26105742	1880	1880	1880	1880	0
545	20230720	101500	26105742	1880	1880	1880	1880	0
546	20230720	101400	26105742	1880	1881	1881	1880	1307
547	20230720	101300	23648505	1880	1881	1881	1880	2000
548	20230720	101200	19887753	1882	1882	1882	1882	0
549	20230720	101100	19887753	1882	1882	1882	1882	157
550	20230720	101000	19592279	1882	1882	1882	1882	1
551	20230720	100900	19590397	1882	1882	1882	1882	0
552	20230720	100800	19590397	1882	1882	1882	1882	0
553	20230720	100700	19590397	1882	1882	1882	1882	300
554	20230720	100600	19025797	1881	1881	1881	1881	0
555	20230720	100500	19025797	1881	1894	1894	1881	400
556	20230720	100400	18272513	1894	1894	1894	1894	0
557	20230720	100300	18272513	1894	1894	1894	1894	0
558	20230720	100200	18272513	1894	1894	1894	1894	5
559	20230720	100100	18263043	1894	1894	1894	1894	0
560	20230720	100000	18263043	1894	1894	1894	1894	0
561	20230720	095900	18263043	1894	1894	1894	1894	0
562	20230720	095800	18263043	1894	1894	1894	1894	0
563	20230720	095700	18263043	1894	1894	1894	1894	0
564	20230720	095600	18263043	1894	1894	1894	1894	0
565	20230720	095500	18263043	1894	1894	1894	1894	0
566	20230720	095400	18263043	1894	1894	1894	1894	5
567	20230720	095300	18253573	1892	1892	1892	1892	0
568	20230720	095200	18253573	1892	1892	1892	1892	11
569	20230720	095100	18232761	1892	1892	1892	1892	0
570	20230720	095000	18232761	1892	1892	1892	1892	0
571	20230720	094900	18232761	1892	1892	1892	1892	12
572	20230720	094800	18210057	1892	1892	1892	1892	0
573	20230720	094700	18210057	1892	1892	1892	1892	0
574	20230720	094600	18210057	1892	1892	1892	1892	1
575	20230720	094500	18208165	1894	1894	1894	1894	0
576	20230720	094400	18208165	1894	1894	1894	1894	0
577	20230720	094300	18208165	1894	1894	1894	1894	0
578	20230720	094200	18208165	1894	1894	1894	1894	0
579	20230720	094100	18208165	1894	1894	1894	1894	0
580	20230720	094000	18208165	1894	1894	1894	1894	0
581	20230720	093900	18208165	1894	1894	1894	1894	100
582	20230720	093800	18018765	1895	1895	1895	1895	0
583	20230720	093700	18018765	1895	1895	1895	1895	0
584	20230720	093600	18018765	1895	1895	1895	1895	58
585	20230720	093500	17908855	1895	1895	1895	1895	0
586	20230720	093400	17908855	1895	1895	1895	1895	0
587	20230720	093300	17908855	1895	1895	1895	1895	0
588	20230720	093200	17908855	1895	1895	1895	1895	0
589	20230720	093100	17908855	1895	1895	1895	1895	1
590	20230720	093000	17906960	1895	1895	1895	1895	0
591	20230720	092900	17906960	1895	1895	1895	1895	0
592	20230720	092800	17906960	1895	1894	1895	1894	1130
593	20230720	092700	15765739	1894	1892	1894	1891	1276
594	20230720	092600	13349995	1893	1893	1893	1893	0
595	20230720	092500	13349995	1893	1893	1893	1893	91
596	20230720	092400	13177732	1893	1893	1893	1893	500
597	20230720	092300	12231232	1893	1893	1893	1893	101
598	20230720	092200	12040039	1893	1893	1893	1893	0
599	20230720	092100	12040039	1893	1890	1893	1890	20
600	20230720	092000	12002218	1889	1889	1889	1889	380
601	20230720	091900	11284398	1889	1889	1889	1889	0
602	20230720	091800	11284398	1889	1889	1889	1889	1
603	20230720	091700	11282509	1882	1882	1882	1882	2
604	20230720	091600	11278745	1881	1881	1881	1881	0
605	20230720	091500	11278745	1881	1881	1881	1881	0
606	20230720	091400	11278745	1881	1881	1881	1881	0
607	20230720	091300	11278745	1881	1889	1889	1881	1089
608	20230720	091200	9224591	1889	1888	1889	1888	7
609	20230720	091100	9211369	1879	1879	1879	1879	102
610	20230720	091000	9019711	1879	1879	1879	1879	103
611	20230720	090900	8826174	1889	1889	1889	1889	36
612	20230720	090800	8758170	1889	1889	1889	1889	0
613	20230720	090700	8758170	1889	1889	1889	1889	0
614	20230720	090600	8758170	1889	1889	1889	1889	5
615	20230720	090500	8748725	1879	1879	1879	1879	1
616	20230720	090400	8746846	1879	1879	1879	1879	20
617	20230720	090300	8709266	1879	1881	1881	1879	565
618	20230720	090200	7646803	1883	1883	1883	1883	237
619	20230720	090100	7200532	1885	1885	1885	1885	84
620	20230720	090000	7042192	1889	1889	1889	1889	3464