KissMeData/048830/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	191700	63654507	1879	1879	1879	1879	560
3	20230803	191600	63654507	1879	1879	1879	1879	0
4	20230803	191500	63654507	1879	1879	1879	1879	0
5	20230803	191400	63654507	1879	1879	1879	1879	0
6	20230803	191300	63654507	1879	1879	1879	1879	0
7	20230803	191200	63654507	1879	1879	1879	1879	0
8	20230803	191100	63654507	1879	1879	1879	1879	0
9	20230803	191000	63654507	1879	1879	1879	1879	0
10	20230803	190900	63654507	1879	1879	1879	1879	0
11	20230803	190800	63654507	1879	1879	1879	1879	0
12	20230803	190700	63654507	1879	1879	1879	1879	0
13	20230803	190600	63654507	1879	1879	1879	1879	0
14	20230803	190500	63654507	1879	1879	1879	1879	0
15	20230803	190400	63654507	1879	1879	1879	1879	0
16	20230803	190300	63654507	1879	1879	1879	1879	0
17	20230803	190200	63654507	1879	1879	1879	1879	0
18	20230803	190100	63654507	1879	1879	1879	1879	0
19	20230803	190000	63654507	1879	1879	1879	1879	0
20	20230803	185900	63654507	1879	1879	1879	1879	0
21	20230803	185800	63654507	1879	1879	1879	1879	0
22	20230803	185700	63654507	1879	1879	1879	1879	0
23	20230803	185600	63654507	1879	1879	1879	1879	0
24	20230803	185500	63654507	1879	1879	1879	1879	0
25	20230803	185400	63654507	1879	1879	1879	1879	0
26	20230803	185300	63654507	1879	1879	1879	1879	0
27	20230803	185200	63654507	1879	1879	1879	1879	0
28	20230803	185100	63654507	1879	1879	1879	1879	0
29	20230803	185000	63654507	1879	1879	1879	1879	0
30	20230803	184900	63654507	1879	1879	1879	1879	0
31	20230803	184800	63654507	1879	1879	1879	1879	0
32	20230803	184700	63654507	1879	1879	1879	1879	560
33	20230803	184600	63654507	1879	1879	1879	1879	0
34	20230803	184500	63654507	1879	1879	1879	1879	0
35	20230803	184400	63654507	1879	1879	1879	1879	0
36	20230803	184300	63654507	1879	1879	1879	1879	0
37	20230803	184200	63654507	1879	1879	1879	1879	0
38	20230803	184100	63654507	1879	1879	1879	1879	0
39	20230803	184000	63654507	1879	1879	1879	1879	0
40	20230803	183900	63654507	1879	1879	1879	1879	0
41	20230803	183800	63654507	1879	1879	1879	1879	0
42	20230803	183700	63654507	1879	1879	1879	1879	0
43	20230803	183600	63654507	1879	1879	1879	1879	0
44	20230803	183500	63654507	1879	1879	1879	1879	0
45	20230803	183400	63654507	1879	1879	1879	1879	0
46	20230803	183300	63654507	1879	1879	1879	1879	0
47	20230803	183200	63654507	1879	1879	1879	1879	0
48	20230803	183100	63654507	1879	1879	1879	1879	0
49	20230803	183000	63654507	1879	1879	1879	1879	0
50	20230803	182900	63654507	1879	1879	1879	1879	0
51	20230803	182800	63654507	1879	1879	1879	1879	0
52	20230803	182700	63654507	1879	1879	1879	1879	0
53	20230803	182600	63654507	1879	1879	1879	1879	0
54	20230803	182500	63654507	1879	1879	1879	1879	0
55	20230803	182400	63654507	1879	1879	1879	1879	0
56	20230803	182300	63654507	1879	1879	1879	1879	0
57	20230803	182200	63654507	1879	1879	1879	1879	0
58	20230803	182100	63654507	1879	1879	1879	1879	0
59	20230803	182000	63654507	1879	1879	1879	1879	0
60	20230803	181900	63654507	1879	1879	1879	1879	0
61	20230803	181800	63654507	1879	1879	1879	1879	0
62	20230803	181700	63654507	1879	1879	1879	1879	560
63	20230803	181600	63654507	1879	1879	1879	1879	0
64	20230803	181500	63654507	1879	1879	1879	1879	0
65	20230803	181400	63654507	1879	1879	1879	1879	0
66	20230803	181300	63654507	1879	1879	1879	1879	0
67	20230803	181200	63654507	1879	1879	1879	1879	0
68	20230803	181100	63654507	1879	1879	1879	1879	0
69	20230803	181000	63654507	1879	1879	1879	1879	0
70	20230803	180900	63654507	1879	1879	1879	1879	0
71	20230803	180800	63654507	1879	1879	1879	1879	0
72	20230803	180700	63654507	1879	1879	1879	1879	0
73	20230803	180600	63654507	1879	1879	1879	1879	0
74	20230803	180500	63654507	1879	1879	1879	1879	0
75	20230803	180400	63654507	1879	1879	1879	1879	0
76	20230803	180300	63654507	1879	1879	1879	1879	0
77	20230803	180200	63654507	1879	1879	1879	1879	0
78	20230803	180100	63654507	1879	1879	1879	1879	0
79	20230803	180000	63654507	1879	1879	1879	1879	0
80	20230803	175900	63654507	1879	1879	1879	1879	0
81	20230803	175800	63654507	1879	1879	1879	1879	0
82	20230803	175700	63654507	1879	1879	1879	1879	0
83	20230803	175600	63654507	1879	1879	1879	1879	0
84	20230803	175500	63654507	1879	1879	1879	1879	0
85	20230803	175400	63654507	1879	1879	1879	1879	0
86	20230803	175300	63654507	1879	1879	1879	1879	0
87	20230803	175200	63654507	1879	1879	1879	1879	0
88	20230803	175100	63654507	1879	1879	1879	1879	0
89	20230803	175000	63654507	1879	1879	1879	1879	0
90	20230803	174900	63654507	1879	1879	1879	1879	0
91	20230803	174800	63654507	1879	1879	1879	1879	0
92	20230803	174700	63654507	1879	1879	1879	1879	560
93	20230803	174600	63654507	1879	1879	1879	1879	0
94	20230803	174500	63654507	1879	1879	1879	1879	0
95	20230803	174400	63654507	1879	1879	1879	1879	0
96	20230803	174300	63654507	1879	1879	1879	1879	0
97	20230803	174200	63654507	1879	1879	1879	1879	0
98	20230803	174100	63654507	1879	1879	1879	1879	0
99	20230803	174000	63654507	1879	1879	1879	1879	0
100	20230803	173900	63654507	1879	1879	1879	1879	0
101	20230803	173800	63654507	1879	1879	1879	1879	0
102	20230803	173700	63654507	1879	1879	1879	1879	0
103	20230803	173600	63654507	1879	1879	1879	1879	0
104	20230803	173500	63654507	1879	1879	1879	1879	0
105	20230803	173400	63654507	1879	1879	1879	1879	0
106	20230803	173300	63654507	1879	1879	1879	1879	0
107	20230803	173200	63654507	1879	1879	1879	1879	0
108	20230803	173100	63654507	1879	1879	1879	1879	0
109	20230803	173000	63654507	1879	1879	1879	1879	0
110	20230803	172900	63654507	1879	1879	1879	1879	0
111	20230803	172800	63654507	1879	1879	1879	1879	0
112	20230803	172700	63654507	1879	1879	1879	1879	0
113	20230803	172600	63654507	1879	1879	1879	1879	0
114	20230803	172500	63654507	1879	1879	1879	1879	0
115	20230803	172400	63654507	1879	1879	1879	1879	0
116	20230803	172300	63654507	1879	1879	1879	1879	0
117	20230803	172200	63654507	1879	1879	1879	1879	0
118	20230803	172100	63654507	1879	1879	1879	1879	0
119	20230803	172000	63654507	1879	1879	1879	1879	0
120	20230803	171900	63654507	1879	1879	1879	1879	0
121	20230803	171800	63654507	1879	1879	1879	1879	0
122	20230803	171700	63654507	1879	1879	1879	1879	560
123	20230803	171600	63654507	1879	1879	1879	1879	0
124	20230803	171500	63654507	1879	1879	1879	1879	0
125	20230803	171400	63654507	1879	1879	1879	1879	0
126	20230803	171300	63654507	1879	1879	1879	1879	0
127	20230803	171200	63654507	1879	1879	1879	1879	0
128	20230803	171100	63654507	1879	1879	1879	1879	0
129	20230803	171000	63654507	1879	1879	1879	1879	0
130	20230803	170900	63654507	1879	1879	1879	1879	0
131	20230803	170800	63654507	1879	1879	1879	1879	0
132	20230803	170700	63654507	1879	1879	1879	1879	0
133	20230803	170600	63654507	1879	1879	1879	1879	0
134	20230803	170500	63654507	1879	1879	1879	1879	0
135	20230803	170400	63654507	1879	1879	1879	1879	0
136	20230803	170300	63654507	1879	1879	1879	1879	0
137	20230803	170200	63654507	1879	1879	1879	1879	0
138	20230803	170100	63654507	1879	1879	1879	1879	0
139	20230803	170000	63654507	1879	1879	1879	1879	0
140	20230803	165900	63654507	1879	1879	1879	1879	0
141	20230803	165800	63654507	1879	1879	1879	1879	0
142	20230803	165700	63654507	1879	1879	1879	1879	0
143	20230803	165600	63654507	1879	1879	1879	1879	0
144	20230803	165500	63654507	1879	1879	1879	1879	0
145	20230803	165400	63654507	1879	1879	1879	1879	0
146	20230803	165300	63654507	1879	1879	1879	1879	0
147	20230803	165200	63654507	1879	1879	1879	1879	0
148	20230803	165100	63654507	1879	1879	1879	1879	0
149	20230803	165000	63654507	1879	1879	1879	1879	0
150	20230803	164900	63654507	1879	1879	1879	1879	0
151	20230803	164800	63654507	1879	1879	1879	1879	0
152	20230803	164700	63654507	1879	1879	1879	1879	560
153	20230803	164600	63654507	1879	1879	1879	1879	0
154	20230803	164500	63654507	1879	1879	1879	1879	0
155	20230803	164400	63654507	1879	1879	1879	1879	0
156	20230803	164300	63654507	1879	1879	1879	1879	0
157	20230803	164200	63654507	1879	1879	1879	1879	0
158	20230803	164100	63654507	1879	1879	1879	1879	0
159	20230803	164000	63654507	1879	1879	1879	1879	0
160	20230803	163900	63654507	1879	1879	1879	1879	0
161	20230803	163800	63654507	1879	1879	1879	1879	0
162	20230803	163700	63654507	1879	1879	1879	1879	0
163	20230803	163600	63654507	1879	1879	1879	1879	0
164	20230803	163500	63654507	1879	1879	1879	1879	0
165	20230803	163400	63654507	1879	1879	1879	1879	0
166	20230803	163300	63654507	1879	1879	1879	1879	0
167	20230803	163200	63654507	1879	1879	1879	1879	0
168	20230803	163100	63654507	1879	1879	1879	1879	0
169	20230803	163000	63654507	1879	1879	1879	1879	0
170	20230803	162900	63654507	1879	1879	1879	1879	0
171	20230803	162800	63654507	1879	1879	1879	1879	0
172	20230803	162700	63654507	1879	1879	1879	1879	0
173	20230803	162600	63654507	1879	1879	1879	1879	0
174	20230803	162500	63654507	1879	1879	1879	1879	0
175	20230803	162400	63654507	1879	1879	1879	1879	0
176	20230803	162300	63654507	1879	1879	1879	1879	0
177	20230803	162200	63654507	1879	1879	1879	1879	0
178	20230803	162100	63654507	1879	1879	1879	1879	0
179	20230803	162000	63654507	1879	1879	1879	1879	0
180	20230803	161900	63654507	1879	1879	1879	1879	0
181	20230803	161800	63654507	1879	1879	1879	1879	0
182	20230803	161700	63654507	1879	1879	1879	1879	560
183	20230803	161600	63654507	1879	1879	1879	1879	0
184	20230803	161500	63654507	1879	1879	1879	1879	0
185	20230803	161400	63654507	1879	1879	1879	1879	0
186	20230803	161300	63654507	1879	1879	1879	1879	0
187	20230803	161200	63654507	1879	1879	1879	1879	0
188	20230803	161100	63654507	1879	1879	1879	1879	0
189	20230803	161000	63654507	1879	1879	1879	1879	0
190	20230803	160900	63654507	1879	1879	1879	1879	0
191	20230803	160800	63654507	1879	1879	1879	1879	0
192	20230803	160700	63654507	1879	1879	1879	1879	0
193	20230803	160600	63654507	1879	1879	1879	1879	0
194	20230803	160500	63654507	1879	1879	1879	1879	0
195	20230803	160400	63654507	1879	1879	1879	1879	0
196	20230803	160300	63654507	1879	1879	1879	1879	0
197	20230803	160200	63654507	1879	1879	1879	1879	0
198	20230803	160100	63654507	1879	1879	1879	1879	0
199	20230803	160000	63654507	1879	1879	1879	1879	0
200	20230803	155900	63654507	1879	1879	1879	1879	0
201	20230803	155800	63654507	1879	1879	1879	1879	0
202	20230803	155700	63654507	1879	1879	1879	1879	0
203	20230803	155600	63654507	1879	1879	1879	1879	0
204	20230803	155500	63654507	1879	1879	1879	1879	0
205	20230803	155400	63654507	1879	1879	1879	1879	0
206	20230803	155300	63654507	1879	1879	1879	1879	0
207	20230803	155200	63654507	1879	1879	1879	1879	0
208	20230803	155100	63654507	1879	1879	1879	1879	0
209	20230803	155000	63654507	1879	1879	1879	1879	0
210	20230803	154900	63654507	1879	1879	1879	1879	0
211	20230803	154800	63654507	1879	1879	1879	1879	0
212	20230803	154700	63654507	1879	1879	1879	1879	560
213	20230803	154600	63654507	1879	1879	1879	1879	0
214	20230803	154500	63654507	1879	1879	1879	1879	0
215	20230803	154400	63654507	1879	1879	1879	1879	0
216	20230803	154300	63654507	1879	1879	1879	1879	0
217	20230803	154200	63654507	1879	1879	1879	1879	0
218	20230803	154100	63654507	1879	1879	1879	1879	0
219	20230803	154000	63654507	1879	1879	1879	1879	0
220	20230803	153900	63654507	1879	1879	1879	1879	0
221	20230803	153800	63654507	1879	1879	1879	1879	0
222	20230803	153700	63654507	1879	1879	1879	1879	0
223	20230803	153600	63654507	1879	1879	1879	1879	0
224	20230803	153500	63654507	1879	1879	1879	1879	0
225	20230803	153400	63654507	1879	1879	1879	1879	0
226	20230803	153300	63654507	1879	1879	1879	1879	0
227	20230803	153200	63654507	1879	1879	1879	1879	0
228	20230803	153100	63654507	1879	1879	1879	1879	0
229	20230803	153000	63654507	1879	1879	1879	1879	560
230	20230803	152900	62602267	1883	1883	1883	1883	0
231	20230803	152800	62602267	1883	1883	1883	1883	0
232	20230803	152700	62602267	1883	1883	1883	1883	0
233	20230803	152600	62602267	1883	1883	1883	1883	0
234	20230803	152500	62602267	1883	1883	1883	1883	0
235	20230803	152400	62602267	1883	1883	1883	1883	0
236	20230803	152300	62602267	1883	1883	1883	1883	0
237	20230803	152200	62602267	1883	1883	1883	1883	0
238	20230803	152100	62602267	1883	1883	1883	1883	0
239	20230803	152000	62602267	1883	1883	1883	1883	0
240	20230803	151900	62602267	1883	1893	1893	1883	109
241	20230803	151800	62396390	1893	1893	1893	1893	0
242	20230803	151700	62396390	1893	1883	1893	1883	12
243	20230803	151600	62373694	1883	1883	1883	1883	32
244	20230803	151500	62313438	1893	1893	1893	1893	0
245	20230803	151400	62313438	1893	1893	1893	1893	110
246	20230803	151300	62105208	1893	1890	1894	1890	461
247	20230803	151200	61232965	1890	1890	1890	1890	0
248	20230803	151100	61232965	1890	1890	1890	1890	0
249	20230803	151000	61232965	1890	1890	1890	1890	0
250	20230803	150900	61232965	1890	1890	1890	1890	0
251	20230803	150800	61232965	1890	1890	1890	1890	0
252	20230803	150700	61232965	1890	1890	1890	1890	300
253	20230803	150600	60665965	1890	1889	1890	1889	200
254	20230803	150500	60288037	1889	1889	1889	1889	0
255	20230803	150400	60288037	1889	1889	1889	1889	0
256	20230803	150300	60288037	1889	1889	1889	1889	0
257	20230803	150200	60288037	1889	1889	1889	1889	298
258	20230803	150100	59725115	1889	1889	1889	1889	0
259	20230803	150000	59725115	1889	1889	1889	1889	0
260	20230803	145900	59725115	1889	1889	1889	1889	0
261	20230803	145800	59725115	1889	1889	1889	1889	55
262	20230803	145700	59621220	1889	1889	1889	1889	251
263	20230803	145600	59147081	1888	1884	1888	1884	100
264	20230803	145500	58958430	1883	1883	1883	1883	500
265	20230803	145400	58016930	1883	1883	1883	1883	0
266	20230803	145300	58016930	1883	1883	1883	1883	0
267	20230803	145200	58016930	1883	1883	1883	1883	0
268	20230803	145100	58016930	1883	1883	1883	1883	0
269	20230803	145000	58016930	1883	1883	1883	1883	0
270	20230803	144900	58016930	1883	1883	1883	1883	0
271	20230803	144800	58016930	1883	1883	1883	1883	0
272	20230803	144700	58016930	1883	1883	1883	1883	0
273	20230803	144600	58016930	1883	1883	1883	1883	0
274	20230803	144500	58016930	1883	1883	1883	1883	1
275	20230803	144400	58015047	1883	1884	1884	1883	30
276	20230803	144300	57958528	1884	1884	1884	1884	1
277	20230803	144200	57956644	1884	1885	1885	1884	31
278	20230803	144100	57898210	1884	1884	1884	1884	0
279	20230803	144000	57898210	1884	1884	1884	1884	0
280	20230803	143900	57898210	1884	1884	1884	1884	0
281	20230803	143800	57898210	1884	1884	1884	1884	0
282	20230803	143700	57898210	1884	1884	1884	1884	0
283	20230803	143600	57898210	1884	1884	1884	1884	0
284	20230803	143500	57898210	1884	1884	1884	1884	0
285	20230803	143400	57898210	1884	1884	1884	1884	0
286	20230803	143300	57898210	1884	1884	1884	1884	139
287	20230803	143200	57636334	1884	1884	1884	1884	0
288	20230803	143100	57636334	1884	1884	1884	1884	0
289	20230803	143000	57636334	1884	1884	1884	1884	100
290	20230803	142900	57447934	1884	1884	1884	1884	28
291	20230803	142800	57395182	1885	1885	1885	1885	44
292	20230803	142700	57312242	1885	1885	1885	1885	0
293	20230803	142600	57312242	1885	1885	1885	1885	0
294	20230803	142500	57312242	1885	1885	1885	1885	0
295	20230803	142400	57312242	1885	1885	1885	1885	0
296	20230803	142300	57312242	1885	1885	1885	1885	0
297	20230803	142200	57312242	1885	1885	1885	1885	0
298	20230803	142100	57312242	1885	1871	1885	1871	2
299	20230803	142000	57308486	1886	1886	1886	1886	0
300	20230803	141900	57308486	1886	1874	1886	1874	476
301	20230803	141800	56415660	1874	1874	1874	1874	0
302	20230803	141700	56415660	1874	1874	1874	1874	0
303	20230803	141600	56415660	1874	1874	1874	1874	0
304	20230803	141500	56415660	1874	1874	1874	1874	0
305	20230803	141400	56415660	1874	1874	1874	1874	0
306	20230803	141300	56415660	1874	1874	1874	1874	0
307	20230803	141200	56415660	1874	1874	1874	1874	0
308	20230803	141100	56415660	1874	1874	1874	1874	1
309	20230803	141000	56413786	1874	1874	1874	1874	0
310	20230803	140900	56413786	1874	1874	1874	1874	0
311	20230803	140800	56413786	1874	1874	1874	1874	0
312	20230803	140700	56413786	1874	1874	1874	1874	0
313	20230803	140600	56413786	1874	1874	1874	1874	0
314	20230803	140500	56413786	1874	1874	1874	1874	0
315	20230803	140400	56413786	1874	1874	1874	1874	0
316	20230803	140300	56413786	1874	1874	1874	1874	0
317	20230803	140200	56413786	1874	1874	1874	1874	0
318	20230803	140100	56413786	1874	1870	1874	1870	190
319	20230803	140000	56058118	1866	1866	1866	1866	0
320	20230803	135900	56058118	1866	1866	1866	1866	0
321	20230803	135800	56058118	1866	1866	1866	1866	0
322	20230803	135700	56058118	1866	1866	1866	1866	0
323	20230803	135600	56058118	1866	1866	1866	1866	0
324	20230803	135500	56058118	1866	1866	1866	1866	0
325	20230803	135400	56058118	1866	1866	1866	1866	0
326	20230803	135300	56058118	1866	1866	1866	1866	0
327	20230803	135200	56058118	1866	1866	1866	1866	0
328	20230803	135100	56058118	1866	1866	1866	1866	0
329	20230803	135000	56058118	1866	1866	1866	1866	0
330	20230803	134900	56058118	1866	1866	1866	1866	0
331	20230803	134800	56058118	1866	1866	1866	1866	0
332	20230803	134700	56058118	1866	1866	1866	1866	0
333	20230803	134600	56058118	1866	1866	1866	1866	0
334	20230803	134500	56058118	1866	1866	1866	1866	0
335	20230803	134400	56058118	1866	1866	1866	1866	0
336	20230803	134300	56058118	1866	1866	1866	1866	0
337	20230803	134200	56058118	1866	1866	1866	1866	0
338	20230803	134100	56058118	1866	1866	1866	1866	0
339	20230803	134000	56058118	1866	1866	1866	1866	0
340	20230803	133900	56058118	1866	1866	1866	1866	0
341	20230803	133800	56058118	1866	1866	1866	1866	0
342	20230803	133700	56058118	1866	1866	1866	1866	0
343	20230803	133600	56058118	1866	1866	1866	1866	0
344	20230803	133500	56058118	1866	1866	1866	1866	0
345	20230803	133400	56058118	1866	1866	1866	1866	0
346	20230803	133300	56058118	1866	1866	1866	1866	0
347	20230803	133200	56058118	1866	1866	1866	1866	0
348	20230803	133100	56058118	1866	1868	1868	1866	2
349	20230803	133000	56054384	1870	1870	1870	1870	0
350	20230803	132900	56054384	1870	1870	1870	1870	0
351	20230803	132800	56054384	1870	1870	1870	1870	0
352	20230803	132700	56054384	1870	1870	1870	1870	0
353	20230803	132600	56054384	1870	1870	1870	1870	0
354	20230803	132500	56054384	1870	1870	1870	1870	0
355	20230803	132400	56054384	1870	1870	1870	1870	0
356	20230803	132300	56054384	1870	1867	1870	1867	50
357	20230803	132200	55960986	1867	1867	1867	1867	0
358	20230803	132100	55960986	1867	1867	1867	1867	0
359	20230803	132000	55960986	1867	1867	1867	1867	0
360	20230803	131900	55960986	1867	1867	1867	1867	0
361	20230803	131800	55960986	1867	1867	1867	1867	0
362	20230803	131700	55960986	1867	1867	1867	1867	0
363	20230803	131600	55960986	1867	1867	1867	1867	0
364	20230803	131500	55960986	1867	1867	1867	1867	0
365	20230803	131400	55960986	1867	1867	1867	1867	0
366	20230803	131300	55960986	1867	1867	1867	1867	0
367	20230803	131200	55960986	1867	1867	1867	1867	1
368	20230803	131100	55959119	1867	1867	1867	1867	0
369	20230803	131000	55959119	1867	1867	1867	1867	0
370	20230803	130900	55959119	1867	1867	1867	1867	0
371	20230803	130800	55959119	1867	1867	1867	1867	0
372	20230803	130700	55959119	1867	1867	1867	1867	0
373	20230803	130600	55959119	1867	1867	1867	1867	0
374	20230803	130500	55959119	1867	1867	1867	1867	1
375	20230803	130400	55957252	1858	1858	1858	1858	0
376	20230803	130300	55957252	1858	1858	1858	1858	0
377	20230803	130200	55957252	1858	1858	1858	1858	0
378	20230803	130100	55957252	1858	1868	1868	1858	37
379	20230803	130000	55888491	1858	1858	1858	1858	0
380	20230803	125900	55888491	1858	1858	1858	1858	0
381	20230803	125800	55888491	1858	1858	1858	1858	0
382	20230803	125700	55888491	1858	1858	1858	1858	0
383	20230803	125600	55888491	1858	1865	1865	1858	157
384	20230803	125500	55596274	1868	1868	1868	1868	0
385	20230803	125400	55596274	1868	1868	1868	1868	0
386	20230803	125300	55596274	1868	1868	1868	1868	0
387	20230803	125200	55596274	1868	1868	1868	1868	0
388	20230803	125100	55596274	1868	1868	1868	1868	0
389	20230803	125000	55596274	1868	1868	1868	1868	0
390	20230803	124900	55596274	1868	1868	1868	1868	1
391	20230803	124800	55594406	1865	1865	1865	1865	0
392	20230803	124700	55594406	1865	1865	1865	1865	0
393	20230803	124600	55594406	1865	1865	1865	1865	0
394	20230803	124500	55594406	1865	1865	1865	1865	0
395	20230803	124400	55594406	1865	1865	1865	1865	0
396	20230803	124300	55594406	1865	1865	1865	1865	0
397	20230803	124200	55594406	1865	1865	1865	1865	0
398	20230803	124100	55594406	1865	1865	1865	1865	0
399	20230803	124000	55594406	1865	1865	1865	1865	0
400	20230803	123900	55594406	1865	1865	1865	1865	0
401	20230803	123800	55594406	1865	1865	1865	1865	0
402	20230803	123700	55594406	1865	1865	1865	1865	0
403	20230803	123600	55594406	1865	1865	1865	1865	0
404	20230803	123500	55594406	1865	1865	1865	1865	0
405	20230803	123400	55594406	1865	1865	1865	1865	0
406	20230803	123300	55594406	1865	1865	1865	1865	53
407	20230803	123200	55495561	1868	1868	1868	1868	0
408	20230803	123100	55495561	1868	1868	1868	1868	1
409	20230803	123000	55493693	1865	1865	1865	1865	0
410	20230803	122900	55493693	1865	1865	1865	1865	84
411	20230803	122800	55337033	1864	1863	1864	1863	1364
412	20230803	122700	52794752	1863	1863	1863	1863	1
413	20230803	122600	52792889	1855	1855	1855	1855	0
414	20230803	122500	52792889	1855	1855	1855	1855	0
415	20230803	122400	52792889	1855	1855	1855	1855	0
416	20230803	122300	52792889	1855	1855	1855	1855	0
417	20230803	122200	52792889	1855	1855	1855	1855	0
418	20230803	122100	52792889	1855	1855	1855	1855	0
419	20230803	122000	52792889	1855	1855	1855	1855	0
420	20230803	121900	52792889	1855	1855	1855	1855	0
421	20230803	121800	52792889	1855	1855	1855	1855	0
422	20230803	121700	52792889	1855	1855	1855	1855	0
423	20230803	121600	52792889	1855	1855	1855	1855	0
424	20230803	121500	52792889	1855	1855	1855	1855	0
425	20230803	121400	52792889	1855	1855	1855	1855	0
426	20230803	121300	52792889	1855	1855	1855	1855	0
427	20230803	121200	52792889	1855	1855	1855	1855	0
428	20230803	121100	52792889	1855	1855	1855	1855	0
429	20230803	121000	52792889	1855	1855	1855	1855	0
430	20230803	120900	52792889	1855	1855	1855	1855	0
431	20230803	120800	52792889	1855	1855	1855	1855	0
432	20230803	120700	52792889	1855	1855	1855	1855	5
433	20230803	120600	52783614	1864	1864	1864	1864	0
434	20230803	120500	52783614	1864	1864	1864	1864	0
435	20230803	120400	52783614	1864	1864	1864	1864	1
436	20230803	120300	52781750	1855	1855	1855	1855	0
437	20230803	120200	52781750	1855	1855	1855	1855	0
438	20230803	120100	52781750	1855	1855	1855	1855	0
439	20230803	120000	52781750	1855	1855	1855	1855	0
440	20230803	115900	52781750	1855	1855	1855	1855	0
441	20230803	115800	52781750	1855	1855	1855	1855	25
442	20230803	115700	52735375	1855	1855	1855	1855	0
443	20230803	115600	52735375	1855	1855	1855	1855	0
444	20230803	115500	52735375	1855	1855	1855	1855	225
445	20230803	115400	52318000	1855	1855	1855	1855	0
446	20230803	115300	52318000	1855	1855	1855	1855	0
447	20230803	115200	52318000	1855	1857	1857	1855	606
448	20230803	115100	51193340	1865	1865	1865	1865	0
449	20230803	115000	51193340	1865	1865	1865	1865	0
450	20230803	114900	51193340	1865	1865	1865	1865	0
451	20230803	114800	51193340	1865	1865	1865	1865	0
452	20230803	114700	51193340	1865	1865	1865	1865	0
453	20230803	114600	51193340	1865	1865	1865	1865	0
454	20230803	114500	51193340	1865	1865	1865	1865	0
455	20230803	114400	51193340	1865	1865	1865	1865	0
456	20230803	114300	51193340	1865	1865	1865	1865	0
457	20230803	114200	51193340	1865	1865	1865	1865	0
458	20230803	114100	51193340	1865	1865	1865	1865	0
459	20230803	114000	51193340	1865	1865	1865	1865	0
460	20230803	113900	51193340	1865	1865	1865	1865	0
461	20230803	113800	51193340	1865	1865	1865	1865	0
462	20230803	113700	51193340	1865	1865	1865	1865	0
463	20230803	113600	51193340	1865	1865	1865	1865	0
464	20230803	113500	51193340	1865	1865	1865	1865	0
465	20230803	113400	51193340	1865	1865	1865	1865	0
466	20230803	113300	51193340	1865	1865	1865	1865	0
467	20230803	113200	51193340	1865	1865	1865	1865	0
468	20230803	113100	51193340	1865	1865	1865	1865	0
469	20230803	113000	51193340	1865	1865	1865	1865	0
470	20230803	112900	51193340	1865	1865	1865	1865	0
471	20230803	112800	51193340	1865	1865	1865	1865	0
472	20230803	112700	51193340	1865	1865	1865	1865	0
473	20230803	112600	51193340	1865	1865	1865	1865	0
474	20230803	112500	51193340	1865	1865	1865	1865	2
475	20230803	112400	51189610	1865	1865	1865	1865	0
476	20230803	112300	51189610	1865	1865	1865	1865	0
477	20230803	112200	51189610	1865	1865	1865	1865	0
478	20230803	112100	51189610	1865	1865	1865	1865	0
479	20230803	112000	51189610	1865	1865	1865	1865	0
480	20230803	111900	51189610	1865	1865	1865	1865	0
481	20230803	111800	51189610	1865	1865	1865	1865	0
482	20230803	111700	51189610	1865	1865	1865	1865	0
483	20230803	111600	51189610	1865	1865	1865	1865	0
484	20230803	111500	51189610	1865	1865	1865	1865	0
485	20230803	111400	51189610	1865	1865	1865	1865	0
486	20230803	111300	51189610	1865	1865	1865	1865	0
487	20230803	111200	51189610	1865	1865	1865	1865	0
488	20230803	111100	51189610	1865	1865	1865	1865	0
489	20230803	111000	51189610	1865	1865	1865	1865	0
490	20230803	110900	51189610	1865	1865	1865	1865	0
491	20230803	110800	51189610	1865	1865	1865	1865	1
492	20230803	110700	51187745	1856	1856	1856	1856	0
493	20230803	110600	51187745	1856	1856	1856	1856	0
494	20230803	110500	51187745	1856	1856	1856	1856	0
495	20230803	110400	51187745	1856	1856	1856	1856	1
496	20230803	110300	51185889	1863	1863	1863	1863	0
497	20230803	110200	51185889	1863	1863	1863	1863	0
498	20230803	110100	51185889	1863	1863	1863	1863	333
499	20230803	110000	50565510	1863	1863	1863	1863	6
500	20230803	105900	50554332	1863	1855	1863	1855	1043
501	20230803	105800	48619535	1855	1855	1855	1855	0
502	20230803	105700	48619535	1855	1856	1856	1855	1311
503	20230803	105600	46186321	1856	1858	1858	1856	30
504	20230803	105500	46130599	1858	1858	1858	1858	56
505	20230803	105400	46026551	1857	1857	1857	1857	802
506	20230803	105300	44537237	1857	1864	1864	1857	2625
507	20230803	105200	39652185	1864	1864	1864	1864	0
508	20230803	105100	39652185	1864	1864	1864	1864	137
509	20230803	105000	39396817	1864	1864	1864	1864	36
510	20230803	104900	39329713	1864	1866	1866	1864	992
511	20230803	104800	37479640	1865	1865	1865	1865	0
512	20230803	104700	37479640	1865	1865	1865	1865	0
513	20230803	104600	37479640	1865	1865	1865	1865	0
514	20230803	104500	37479640	1865	1865	1865	1865	0
515	20230803	104400	37479640	1865	1866	1866	1865	20
516	20230803	104300	37442321	1874	1874	1874	1874	0
517	20230803	104200	37442321	1874	1874	1874	1874	0
518	20230803	104100	37442321	1874	1874	1874	1874	0
519	20230803	104000	37442321	1874	1874	1874	1874	0
520	20230803	103900	37442321	1874	1874	1874	1874	10
521	20230803	103800	37423581	1866	1866	1866	1866	0
522	20230803	103700	37423581	1866	1866	1866	1866	0
523	20230803	103600	37423581	1866	1866	1866	1866	0
524	20230803	103500	37423581	1866	1867	1867	1866	10
525	20230803	103400	37404920	1866	1866	1866	1866	0
526	20230803	103300	37404920	1866	1866	1866	1866	0
527	20230803	103200	37404920	1866	1866	1866	1866	0
528	20230803	103100	37404920	1866	1866	1866	1866	0
529	20230803	103000	37404920	1866	1866	1866	1866	0
530	20230803	102900	37404920	1866	1866	1866	1866	0
531	20230803	102800	37404920	1866	1866	1866	1866	1
532	20230803	102700	37403054	1867	1871	1882	1867	40
533	20230803	102600	37328164	1872	1874	1874	1872	79
534	20230803	102500	37180166	1886	1886	1886	1886	0
535	20230803	102400	37180166	1886	1886	1886	1886	0
536	20230803	102300	37180166	1886	1886	1886	1886	0
537	20230803	102200	37180166	1886	1886	1886	1886	0
538	20230803	102100	37180166	1886	1886	1886	1886	0
539	20230803	102000	37180166	1886	1886	1886	1886	0
540	20230803	101900	37180166	1886	1886	1886	1886	0
541	20230803	101800	37180166	1886	1886	1886	1886	0
542	20230803	101700	37180166	1886	1886	1886	1886	0
543	20230803	101600	37180166	1886	1886	1886	1886	0
544	20230803	101500	37180166	1886	1886	1886	1886	1
545	20230803	101400	37178280	1886	1886	1886	1886	0
546	20230803	101300	37178280	1886	1886	1886	1886	0
547	20230803	101200	37178280	1886	1886	1886	1886	0
548	20230803	101100	37178280	1886	1886	1886	1886	0
549	20230803	101000	37178280	1886	1886	1886	1886	0
550	20230803	100900	37178280	1886	1886	1886	1886	0
551	20230803	100800	37178280	1886	1886	1886	1886	0
552	20230803	100700	37178280	1886	1886	1886	1886	1
553	20230803	100600	37176394	1874	1879	1879	1874	20
554	20230803	100500	37138869	1886	1886	1886	1886	0
555	20230803	100400	37138869	1886	1886	1886	1886	0
556	20230803	100300	37138869	1886	1886	1886	1886	0
557	20230803	100200	37138869	1886	1881	1886	1881	263
558	20230803	100100	36643451	1886	1886	1886	1886	0
559	20230803	100000	36643451	1886	1886	1886	1886	0
560	20230803	095900	36643451	1886	1886	1886	1886	0
561	20230803	095800	36643451	1886	1879	1887	1877	64
562	20230803	095700	36522945	1879	1882	1882	1879	15
563	20230803	095600	36494735	1883	1882	1890	1882	215
564	20230803	095500	36089448	1882	1879	1882	1879	2
565	20230803	095400	36085687	1882	1882	1882	1882	0
566	20230803	095300	36085687	1882	1882	1882	1882	3
567	20230803	095200	36080041	1882	1882	1882	1882	244
568	20230803	095100	35620833	1879	1879	1879	1879	1
569	20230803	095000	35618954	1883	1882	1883	1878	3039
570	20230803	094900	29908258	1883	1883	1883	1883	0
571	20230803	094800	29908258	1883	1881	1883	1881	37
572	20230803	094700	29838638	1880	1879	1880	1879	18
573	20230803	094600	29804799	1880	1880	1880	1880	5
574	20230803	094500	29795399	1879	1879	1879	1879	0
575	20230803	094400	29795399	1879	1879	1879	1879	1
576	20230803	094300	29793520	1880	1879	1880	1879	57
577	20230803	094200	29686416	1874	1874	1874	1874	0
578	20230803	094100	29686416	1874	1874	1874	1874	1
579	20230803	094000	29684542	1879	1879	1879	1879	34
580	20230803	093900	29620656	1879	1879	1879	1879	0
581	20230803	093800	29620656	1879	1879	1879	1879	1
582	20230803	093700	29618777	1866	1867	1867	1866	3231
583	20230803	093600	23586501	1867	1867	1867	1867	0
584	20230803	093500	23586501	1867	1879	1879	1867	426
585	20230803	093400	22789975	1875	1872	1879	1871	3073
586	20230803	093300	17019943	1872	1871	1872	1871	12
587	20230803	093200	16997488	1871	1871	1871	1871	0
588	20230803	093100	16997488	1871	1871	1871	1871	3
589	20230803	093000	16991875	1870	1870	1870	1870	40
590	20230803	092900	16917075	1870	1866	1870	1866	2
591	20230803	092800	16913339	1870	1870	1870	1870	1
592	20230803	092700	16911469	1866	1866	1866	1866	0
593	20230803	092600	16911469	1866	1866	1866	1866	27
594	20230803	092500	16861087	1867	1868	1868	1867	2
595	20230803	092400	16857352	1871	1871	1871	1871	1
596	20230803	092300	16855481	1866	1868	1868	1866	56
597	20230803	092200	16750959	1870	1870	1870	1870	8
598	20230803	092100	16735999	1870	1867	1870	1859	37
599	20230803	092000	16666826	1856	1868	1869	1856	2810
600	20230803	091900	11417038	1856	1857	1868	1856	4
601	20230803	091800	11409600	1858	1858	1858	1858	1
602	20230803	091700	11407742	1869	1869	1869	1869	0
603	20230803	091600	11407742	1869	1869	1869	1869	0
604	20230803	091500	11407742	1869	1854	1869	1853	91
605	20230803	091400	11238036	1860	1859	1860	1859	2
606	20230803	091300	11234317	1853	1853	1853	1853	11
607	20230803	091200	11213934	1853	1855	1855	1852	39
608	20230803	091100	11141691	1862	1862	1862	1862	1
609	20230803	091000	11139829	1861	1852	1861	1852	48
610	20230803	090900	11050668	1857	1852	1860	1852	150
611	20230803	090800	10772678	1852	1856	1860	1852	1228
612	20230803	090700	8488988	1852	1852	1852	1852	1
613	20230803	090600	8487136	1855	1855	1855	1855	24
614	20230803	090500	8442616	1851	1851	1851	1851	9
615	20230803	090400	8425957	1851	1853	1853	1851	838
616	20230803	090300	6874428	1853	1858	1858	1853	406
617	20230803	090200	6122005	1853	1853	1853	1853	1
618	20230803	090100	6120152	1853	1853	1853	1853	920
619	20230803	090000	4415392	1866	1853	1866	1853	2382