KissMeData/048830/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	191900	83736096	1842	1842	1842	1842	732
3	20230808	191800	83736096	1842	1842	1842	1842	0
4	20230808	191700	83736096	1842	1842	1842	1842	0
5	20230808	191600	83736096	1842	1842	1842	1842	0
6	20230808	191500	83736096	1842	1842	1842	1842	0
7	20230808	191400	83736096	1842	1842	1842	1842	0
8	20230808	191300	83736096	1842	1842	1842	1842	0
9	20230808	191200	83736096	1842	1842	1842	1842	0
10	20230808	191100	83736096	1842	1842	1842	1842	0
11	20230808	191000	83736096	1842	1842	1842	1842	0
12	20230808	190900	83736096	1842	1842	1842	1842	0
13	20230808	190800	83736096	1842	1842	1842	1842	0
14	20230808	190700	83736096	1842	1842	1842	1842	0
15	20230808	190600	83736096	1842	1842	1842	1842	0
16	20230808	190500	83736096	1842	1842	1842	1842	0
17	20230808	190400	83736096	1842	1842	1842	1842	0
18	20230808	190300	83736096	1842	1842	1842	1842	0
19	20230808	190200	83736096	1842	1842	1842	1842	0
20	20230808	190100	83736096	1842	1842	1842	1842	0
21	20230808	190000	83736096	1842	1842	1842	1842	0
22	20230808	185900	83736096	1842	1842	1842	1842	0
23	20230808	185800	83736096	1842	1842	1842	1842	0
24	20230808	185700	83736096	1842	1842	1842	1842	0
25	20230808	185600	83736096	1842	1842	1842	1842	0
26	20230808	185500	83736096	1842	1842	1842	1842	0
27	20230808	185400	83736096	1842	1842	1842	1842	0
28	20230808	185300	83736096	1842	1842	1842	1842	0
29	20230808	185200	83736096	1842	1842	1842	1842	0
30	20230808	185100	83736096	1842	1842	1842	1842	0
31	20230808	185000	83736096	1842	1842	1842	1842	0
32	20230808	184900	83736096	1842	1842	1842	1842	732
33	20230808	184800	83736096	1842	1842	1842	1842	0
34	20230808	184700	83736096	1842	1842	1842	1842	0
35	20230808	184600	83736096	1842	1842	1842	1842	0
36	20230808	184500	83736096	1842	1842	1842	1842	0
37	20230808	184400	83736096	1842	1842	1842	1842	0
38	20230808	184300	83736096	1842	1842	1842	1842	0
39	20230808	184200	83736096	1842	1842	1842	1842	0
40	20230808	184100	83736096	1842	1842	1842	1842	0
41	20230808	184000	83736096	1842	1842	1842	1842	0
42	20230808	183900	83736096	1842	1842	1842	1842	0
43	20230808	183800	83736096	1842	1842	1842	1842	0
44	20230808	183700	83736096	1842	1842	1842	1842	0
45	20230808	183600	83736096	1842	1842	1842	1842	0
46	20230808	183500	83736096	1842	1842	1842	1842	0
47	20230808	183400	83736096	1842	1842	1842	1842	0
48	20230808	183300	83736096	1842	1842	1842	1842	0
49	20230808	183200	83736096	1842	1842	1842	1842	0
50	20230808	183100	83736096	1842	1842	1842	1842	0
51	20230808	183000	83736096	1842	1842	1842	1842	0
52	20230808	182900	83736096	1842	1842	1842	1842	0
53	20230808	182800	83736096	1842	1842	1842	1842	0
54	20230808	182700	83736096	1842	1842	1842	1842	0
55	20230808	182600	83736096	1842	1842	1842	1842	0
56	20230808	182500	83736096	1842	1842	1842	1842	0
57	20230808	182400	83736096	1842	1842	1842	1842	0
58	20230808	182300	83736096	1842	1842	1842	1842	0
59	20230808	182200	83736096	1842	1842	1842	1842	0
60	20230808	182100	83736096	1842	1842	1842	1842	0
61	20230808	182000	83736096	1842	1842	1842	1842	0
62	20230808	181900	83736096	1842	1842	1842	1842	732
63	20230808	181800	83736096	1842	1842	1842	1842	0
64	20230808	181700	83736096	1842	1842	1842	1842	0
65	20230808	181600	83736096	1842	1842	1842	1842	0
66	20230808	181500	83736096	1842	1842	1842	1842	0
67	20230808	181400	83736096	1842	1842	1842	1842	0
68	20230808	181300	83736096	1842	1842	1842	1842	0
69	20230808	181200	83736096	1842	1842	1842	1842	0
70	20230808	181100	83736096	1842	1842	1842	1842	0
71	20230808	181000	83736096	1842	1842	1842	1842	0
72	20230808	180900	83736096	1842	1842	1842	1842	0
73	20230808	180800	83736096	1842	1842	1842	1842	0
74	20230808	180700	83736096	1842	1842	1842	1842	0
75	20230808	180600	83736096	1842	1842	1842	1842	0
76	20230808	180500	83736096	1842	1842	1842	1842	0
77	20230808	180400	83736096	1842	1842	1842	1842	0
78	20230808	180300	83736096	1842	1842	1842	1842	0
79	20230808	180200	83736096	1842	1842	1842	1842	0
80	20230808	180100	83736096	1842	1842	1842	1842	0
81	20230808	180000	83736096	1842	1842	1842	1842	0
82	20230808	175900	83736096	1842	1842	1842	1842	0
83	20230808	175800	83736096	1842	1842	1842	1842	0
84	20230808	175700	83736096	1842	1842	1842	1842	0
85	20230808	175600	83736096	1842	1842	1842	1842	0
86	20230808	175500	83736096	1842	1842	1842	1842	0
87	20230808	175400	83736096	1842	1842	1842	1842	0
88	20230808	175300	83736096	1842	1842	1842	1842	0
89	20230808	175200	83736096	1842	1842	1842	1842	0
90	20230808	175100	83736096	1842	1842	1842	1842	0
91	20230808	175000	83736096	1842	1842	1842	1842	0
92	20230808	174900	83736096	1842	1842	1842	1842	732
93	20230808	174800	83736096	1842	1842	1842	1842	0
94	20230808	174700	83736096	1842	1842	1842	1842	0
95	20230808	174600	83736096	1842	1842	1842	1842	0
96	20230808	174500	83736096	1842	1842	1842	1842	0
97	20230808	174400	83736096	1842	1842	1842	1842	0
98	20230808	174300	83736096	1842	1842	1842	1842	0
99	20230808	174200	83736096	1842	1842	1842	1842	0
100	20230808	174100	83736096	1842	1842	1842	1842	0
101	20230808	174000	83736096	1842	1842	1842	1842	0
102	20230808	173900	83736096	1842	1842	1842	1842	0
103	20230808	173800	83736096	1842	1842	1842	1842	0
104	20230808	173700	83736096	1842	1842	1842	1842	0
105	20230808	173600	83736096	1842	1842	1842	1842	0
106	20230808	173500	83736096	1842	1842	1842	1842	0
107	20230808	173400	83736096	1842	1842	1842	1842	0
108	20230808	173300	83736096	1842	1842	1842	1842	0
109	20230808	173200	83736096	1842	1842	1842	1842	0
110	20230808	173100	83736096	1842	1842	1842	1842	0
111	20230808	173000	83736096	1842	1842	1842	1842	0
112	20230808	172900	83736096	1842	1842	1842	1842	0
113	20230808	172800	83736096	1842	1842	1842	1842	0
114	20230808	172700	83736096	1842	1842	1842	1842	0
115	20230808	172600	83736096	1842	1842	1842	1842	0
116	20230808	172500	83736096	1842	1842	1842	1842	0
117	20230808	172400	83736096	1842	1842	1842	1842	0
118	20230808	172300	83736096	1842	1842	1842	1842	0
119	20230808	172200	83736096	1842	1842	1842	1842	0
120	20230808	172100	83736096	1842	1842	1842	1842	0
121	20230808	172000	83736096	1842	1842	1842	1842	0
122	20230808	171900	83736096	1842	1842	1842	1842	732
123	20230808	171800	83736096	1842	1842	1842	1842	0
124	20230808	171700	83736096	1842	1842	1842	1842	0
125	20230808	171600	83736096	1842	1842	1842	1842	0
126	20230808	171500	83736096	1842	1842	1842	1842	0
127	20230808	171400	83736096	1842	1842	1842	1842	0
128	20230808	171300	83736096	1842	1842	1842	1842	0
129	20230808	171200	83736096	1842	1842	1842	1842	0
130	20230808	171100	83736096	1842	1842	1842	1842	0
131	20230808	171000	83736096	1842	1842	1842	1842	0
132	20230808	170900	83736096	1842	1842	1842	1842	0
133	20230808	170800	83736096	1842	1842	1842	1842	0
134	20230808	170700	83736096	1842	1842	1842	1842	0
135	20230808	170600	83736096	1842	1842	1842	1842	0
136	20230808	170500	83736096	1842	1842	1842	1842	0
137	20230808	170400	83736096	1842	1842	1842	1842	0
138	20230808	170300	83736096	1842	1842	1842	1842	0
139	20230808	170200	83736096	1842	1842	1842	1842	0
140	20230808	170100	83736096	1842	1842	1842	1842	0
141	20230808	170000	83736096	1842	1842	1842	1842	0
142	20230808	165900	83736096	1842	1842	1842	1842	0
143	20230808	165800	83736096	1842	1842	1842	1842	0
144	20230808	165700	83736096	1842	1842	1842	1842	0
145	20230808	165600	83736096	1842	1842	1842	1842	0
146	20230808	165500	83736096	1842	1842	1842	1842	0
147	20230808	165400	83736096	1842	1842	1842	1842	0
148	20230808	165300	83736096	1842	1842	1842	1842	0
149	20230808	165200	83736096	1842	1842	1842	1842	0
150	20230808	165100	83736096	1842	1842	1842	1842	0
151	20230808	165000	83736096	1842	1842	1842	1842	0
152	20230808	164900	83736096	1842	1842	1842	1842	732
153	20230808	164800	83736096	1842	1842	1842	1842	0
154	20230808	164700	83736096	1842	1842	1842	1842	0
155	20230808	164600	83736096	1842	1842	1842	1842	0
156	20230808	164500	83736096	1842	1842	1842	1842	0
157	20230808	164400	83736096	1842	1842	1842	1842	0
158	20230808	164300	83736096	1842	1842	1842	1842	0
159	20230808	164200	83736096	1842	1842	1842	1842	0
160	20230808	164100	83736096	1842	1842	1842	1842	0
161	20230808	164000	83736096	1842	1842	1842	1842	0
162	20230808	163900	83736096	1842	1842	1842	1842	0
163	20230808	163800	83736096	1842	1842	1842	1842	0
164	20230808	163700	83736096	1842	1842	1842	1842	0
165	20230808	163600	83736096	1842	1842	1842	1842	0
166	20230808	163500	83736096	1842	1842	1842	1842	0
167	20230808	163400	83736096	1842	1842	1842	1842	0
168	20230808	163300	83736096	1842	1842	1842	1842	0
169	20230808	163200	83736096	1842	1842	1842	1842	0
170	20230808	163100	83736096	1842	1842	1842	1842	0
171	20230808	163000	83736096	1842	1842	1842	1842	0
172	20230808	162900	83736096	1842	1842	1842	1842	0
173	20230808	162800	83736096	1842	1842	1842	1842	0
174	20230808	162700	83736096	1842	1842	1842	1842	0
175	20230808	162600	83736096	1842	1842	1842	1842	0
176	20230808	162500	83736096	1842	1842	1842	1842	0
177	20230808	162400	83736096	1842	1842	1842	1842	0
178	20230808	162300	83736096	1842	1842	1842	1842	0
179	20230808	162200	83736096	1842	1842	1842	1842	0
180	20230808	162100	83736096	1842	1842	1842	1842	0
181	20230808	162000	83736096	1842	1842	1842	1842	0
182	20230808	161900	83736096	1842	1842	1842	1842	732
183	20230808	161800	83736096	1842	1842	1842	1842	0
184	20230808	161700	83736096	1842	1842	1842	1842	0
185	20230808	161600	83736096	1842	1842	1842	1842	0
186	20230808	161500	83736096	1842	1842	1842	1842	0
187	20230808	161400	83736096	1842	1842	1842	1842	0
188	20230808	161300	83736096	1842	1842	1842	1842	0
189	20230808	161200	83736096	1842	1842	1842	1842	0
190	20230808	161100	83736096	1842	1842	1842	1842	0
191	20230808	161000	83736096	1842	1842	1842	1842	0
192	20230808	160900	83736096	1842	1842	1842	1842	0
193	20230808	160800	83736096	1842	1842	1842	1842	0
194	20230808	160700	83736096	1842	1842	1842	1842	0
195	20230808	160600	83736096	1842	1842	1842	1842	0
196	20230808	160500	83736096	1842	1842	1842	1842	0
197	20230808	160400	83736096	1842	1842	1842	1842	0
198	20230808	160300	83736096	1842	1842	1842	1842	0
199	20230808	160200	83736096	1842	1842	1842	1842	0
200	20230808	160100	83736096	1842	1842	1842	1842	0
201	20230808	160000	83736096	1842	1842	1842	1842	0
202	20230808	155900	83736096	1842	1842	1842	1842	0
203	20230808	155800	83736096	1842	1842	1842	1842	0
204	20230808	155700	83736096	1842	1842	1842	1842	0
205	20230808	155600	83736096	1842	1842	1842	1842	0
206	20230808	155500	83736096	1842	1842	1842	1842	0
207	20230808	155400	83736096	1842	1842	1842	1842	0
208	20230808	155300	83736096	1842	1842	1842	1842	0
209	20230808	155200	83736096	1842	1842	1842	1842	0
210	20230808	155100	83736096	1842	1842	1842	1842	0
211	20230808	155000	83736096	1842	1842	1842	1842	0
212	20230808	154900	83736096	1842	1842	1842	1842	732
213	20230808	154800	83736096	1842	1842	1842	1842	0
214	20230808	154700	83736096	1842	1842	1842	1842	0
215	20230808	154600	83736096	1842	1842	1842	1842	0
216	20230808	154500	83736096	1842	1842	1842	1842	0
217	20230808	154400	83736096	1842	1842	1842	1842	0
218	20230808	154300	83736096	1842	1842	1842	1842	0
219	20230808	154200	83736096	1842	1842	1842	1842	0
220	20230808	154100	83736096	1842	1842	1842	1842	0
221	20230808	154000	83736096	1842	1842	1842	1842	0
222	20230808	153900	83736096	1842	1842	1842	1842	0
223	20230808	153800	83736096	1842	1842	1842	1842	0
224	20230808	153700	83736096	1842	1842	1842	1842	0
225	20230808	153600	83736096	1842	1842	1842	1842	0
226	20230808	153500	83736096	1842	1842	1842	1842	0
227	20230808	153400	83736096	1842	1842	1842	1842	0
228	20230808	153300	83736096	1842	1842	1842	1842	0
229	20230808	153200	83736096	1842	1842	1842	1842	0
230	20230808	153100	83736096	1842	1842	1842	1842	0
231	20230808	153000	83736096	1842	1842	1842	1842	732
232	20230808	152900	82387752	1851	1851	1851	1851	0
233	20230808	152800	82387752	1851	1851	1851	1851	0
234	20230808	152700	82387752	1851	1851	1851	1851	0
235	20230808	152600	82387752	1851	1851	1851	1851	0
236	20230808	152500	82387752	1851	1851	1851	1851	0
237	20230808	152400	82387752	1851	1851	1851	1851	0
238	20230808	152300	82387752	1851	1851	1851	1851	0
239	20230808	152200	82387752	1851	1851	1851	1851	0
240	20230808	152100	82387752	1851	1851	1851	1851	0
241	20230808	152000	82387752	1851	1851	1851	1851	0
242	20230808	151900	82387752	1851	1851	1851	1851	0
243	20230808	151800	82387752	1851	1851	1851	1851	0
244	20230808	151700	82387752	1851	1851	1851	1851	1
245	20230808	151600	82385901	1842	1842	1842	1842	0
246	20230808	151500	82385901	1842	1842	1842	1842	0
247	20230808	151400	82385901	1842	1842	1842	1842	0
248	20230808	151300	82385901	1842	1842	1842	1842	0
249	20230808	151200	82385901	1842	1846	1846	1842	2935
250	20230808	151100	76975122	1846	1846	1846	1846	0
251	20230808	151000	76975122	1846	1848	1848	1846	411
252	20230808	150900	76216140	1847	1847	1847	1847	0
253	20230808	150800	76216140	1847	1848	1848	1847	250
254	20230808	150700	75754176	1848	1848	1848	1848	80
255	20230808	150600	75606336	1848	1848	1848	1848	0
256	20230808	150500	75606336	1848	1848	1848	1848	0
257	20230808	150400	75606336	1848	1848	1848	1848	0
258	20230808	150300	75606336	1848	1848	1848	1848	0
259	20230808	150200	75606336	1848	1848	1848	1848	213
260	20230808	150100	75212712	1848	1848	1848	1848	173
261	20230808	150000	74893008	1848	1848	1848	1848	20
262	20230808	145900	74856048	1852	1852	1852	1852	45
263	20230808	145800	74772708	1848	1848	1848	1848	0
264	20230808	145700	74772708	1848	1848	1848	1848	0
265	20230808	145600	74772708	1848	1848	1848	1848	0
266	20230808	145500	74772708	1848	1848	1848	1848	0
267	20230808	145400	74772708	1848	1848	1848	1848	0
268	20230808	145300	74772708	1848	1848	1848	1848	2
269	20230808	145200	74769012	1852	1852	1852	1852	0
270	20230808	145100	74769012	1852	1852	1852	1852	1
271	20230808	145000	74767160	1846	1846	1846	1846	0
272	20230808	144900	74767160	1846	1846	1846	1846	0
273	20230808	144800	74767160	1846	1846	1846	1846	0
274	20230808	144700	74767160	1846	1846	1846	1846	70
275	20230808	144600	74637940	1846	1847	1847	1846	250
276	20230808	144500	74176439	1857	1857	1857	1857	0
277	20230808	144400	74176439	1857	1857	1857	1857	0
278	20230808	144300	74176439	1857	1853	1857	1853	700
279	20230808	144200	72876655	1854	1854	1854	1854	0
280	20230808	144100	72876655	1854	1854	1854	1854	0
281	20230808	144000	72876655	1854	1854	1854	1854	0
282	20230808	143900	72876655	1854	1854	1854	1854	0
283	20230808	143800	72876655	1854	1854	1854	1854	0
284	20230808	143700	72876655	1854	1854	1854	1854	0
285	20230808	143600	72876655	1854	1854	1854	1854	0
286	20230808	143500	72876655	1854	1854	1854	1854	0
287	20230808	143400	72876655	1854	1854	1854	1854	0
288	20230808	143300	72876655	1854	1854	1854	1854	0
289	20230808	143200	72876655	1854	1854	1854	1854	0
290	20230808	143100	72876655	1854	1854	1854	1854	0
291	20230808	143000	72876655	1854	1854	1854	1854	0
292	20230808	142900	72876655	1854	1854	1854	1854	45
293	20230808	142800	72793225	1845	1845	1845	1845	0
294	20230808	142700	72793225	1845	1845	1845	1845	0
295	20230808	142600	72793225	1845	1845	1845	1845	0
296	20230808	142500	72793225	1845	1845	1845	1845	0
297	20230808	142400	72793225	1845	1845	1845	1845	941
298	20230808	142300	71057080	1845	1845	1845	1845	0
299	20230808	142200	71057080	1845	1845	1845	1845	0
300	20230808	142100	71057080	1845	1845	1845	1845	0
301	20230808	142000	71057080	1845	1845	1845	1845	0
302	20230808	141900	71057080	1845	1845	1845	1845	0
303	20230808	141800	71057080	1845	1845	1845	1845	100
304	20230808	141700	70872580	1845	1845	1845	1845	0
305	20230808	141600	70872580	1845	1845	1845	1845	0
306	20230808	141500	70872580	1845	1845	1845	1845	0
307	20230808	141400	70872580	1845	1845	1845	1845	0
308	20230808	141300	70872580	1845	1845	1845	1845	0
309	20230808	141200	70872580	1845	1845	1845	1845	0
310	20230808	141100	70872580	1845	1845	1845	1845	816
311	20230808	141000	69367060	1846	1846	1846	1846	0
312	20230808	140900	69367060	1846	1847	1847	1846	610
313	20230808	140800	68240696	1847	1847	1847	1847	0
314	20230808	140700	68240696	1847	1847	1847	1847	0
315	20230808	140600	68240696	1847	1848	1848	1847	308
316	20230808	140500	67671514	1849	1850	1850	1849	787
317	20230808	140400	66216060	1855	1855	1855	1855	0
318	20230808	140300	66216060	1855	1855	1855	1855	0
319	20230808	140200	66216060	1855	1855	1855	1855	0
320	20230808	140100	66216060	1855	1855	1855	1855	0
321	20230808	140000	66216060	1855	1855	1855	1855	0
322	20230808	135900	66216060	1855	1855	1855	1855	44
323	20230808	135800	66134440	1855	1855	1855	1855	1
324	20230808	135700	66132585	1850	1850	1850	1850	0
325	20230808	135600	66132585	1850	1850	1850	1850	0
326	20230808	135500	66132585	1850	1850	1850	1850	0
327	20230808	135400	66132585	1850	1850	1850	1850	0
328	20230808	135300	66132585	1850	1852	1852	1850	299
329	20230808	135200	65579291	1855	1855	1855	1855	1
330	20230808	135100	65577436	1855	1855	1855	1855	0
331	20230808	135000	65577436	1855	1855	1855	1855	0
332	20230808	134900	65577436	1855	1855	1855	1855	0
333	20230808	134800	65577436	1855	1855	1855	1855	0
334	20230808	134700	65577436	1855	1855	1855	1855	0
335	20230808	134600	65577436	1855	1855	1855	1855	0
336	20230808	134500	65577436	1855	1855	1855	1855	0
337	20230808	134400	65577436	1855	1855	1855	1855	2
338	20230808	134300	65573726	1850	1850	1850	1850	0
339	20230808	134200	65573726	1850	1851	1851	1850	2000
340	20230808	134100	61873510	1857	1857	1857	1857	0
341	20230808	134000	61873510	1857	1857	1857	1857	0
342	20230808	133900	61873510	1857	1857	1857	1857	0
343	20230808	133800	61873510	1857	1857	1857	1857	0
344	20230808	133700	61873510	1857	1857	1857	1857	0
345	20230808	133600	61873510	1857	1857	1857	1857	0
346	20230808	133500	61873510	1857	1857	1857	1857	0
347	20230808	133400	61873510	1857	1857	1857	1857	0
348	20230808	133300	61873510	1857	1857	1857	1857	0
349	20230808	133200	61873510	1857	1857	1857	1857	1
350	20230808	133100	61871653	1857	1857	1857	1857	2
351	20230808	133000	61867939	1850	1850	1850	1850	0
352	20230808	132900	61867939	1850	1850	1850	1850	0
353	20230808	132800	61867939	1850	1850	1850	1850	0
354	20230808	132700	61867939	1850	1850	1850	1850	0
355	20230808	132600	61867939	1850	1851	1851	1850	200
356	20230808	132500	61497938	1857	1857	1857	1857	0
357	20230808	132400	61497938	1857	1857	1857	1857	0
358	20230808	132300	61497938	1857	1857	1857	1857	0
359	20230808	132200	61497938	1857	1857	1857	1857	0
360	20230808	132100	61497938	1857	1857	1857	1857	0
361	20230808	132000	61497938	1857	1857	1857	1857	3
362	20230808	131900	61492367	1850	1850	1850	1850	1351
363	20230808	131800	58993017	1858	1858	1858	1858	0
364	20230808	131700	58993017	1858	1858	1858	1858	0
365	20230808	131600	58993017	1858	1858	1858	1858	0
366	20230808	131500	58993017	1858	1858	1858	1858	0
367	20230808	131400	58993017	1858	1858	1858	1858	0
368	20230808	131300	58993017	1858	1858	1858	1858	0
369	20230808	131200	58993017	1858	1858	1858	1858	0
370	20230808	131100	58993017	1858	1858	1858	1858	0
371	20230808	131000	58993017	1858	1858	1858	1858	0
372	20230808	130900	58993017	1858	1858	1858	1858	0
373	20230808	130800	58993017	1858	1858	1858	1858	0
374	20230808	130700	58993017	1858	1858	1858	1858	1
375	20230808	130600	58991159	1851	1851	1851	1851	0
376	20230808	130500	58991159	1851	1851	1851	1851	0
377	20230808	130400	58991159	1851	1851	1851	1851	0
378	20230808	130300	58991159	1851	1851	1851	1851	0
379	20230808	130200	58991159	1851	1851	1851	1851	0
380	20230808	130100	58991159	1851	1851	1851	1851	21
381	20230808	130000	58952288	1851	1852	1852	1851	2525
382	20230808	125900	54278388	1852	1852	1852	1852	0
383	20230808	125800	54278388	1852	1852	1852	1852	110
384	20230808	125700	54074668	1859	1859	1859	1859	0
385	20230808	125600	54074668	1859	1859	1859	1859	0
386	20230808	125500	54074668	1859	1859	1859	1859	0
387	20230808	125400	54074668	1859	1859	1859	1859	0
388	20230808	125300	54074668	1859	1859	1859	1859	0
389	20230808	125200	54074668	1859	1859	1859	1859	0
390	20230808	125100	54074668	1859	1859	1859	1859	0
391	20230808	125000	54074668	1859	1859	1859	1859	0
392	20230808	124900	54074668	1859	1858	1859	1858	200
393	20230808	124800	53703005	1860	1860	1860	1860	0
394	20230808	124700	53703005	1860	1860	1860	1860	0
395	20230808	124600	53703005	1860	1860	1860	1860	0
396	20230808	124500	53703005	1860	1860	1860	1860	0
397	20230808	124400	53703005	1860	1860	1860	1860	0
398	20230808	124300	53703005	1860	1860	1860	1860	0
399	20230808	124200	53703005	1860	1860	1860	1860	0
400	20230808	124100	53703005	1860	1860	1860	1860	0
401	20230808	124000	53703005	1860	1860	1860	1860	0
402	20230808	123900	53703005	1860	1860	1860	1860	0
403	20230808	123800	53703005	1860	1860	1860	1860	0
404	20230808	123700	53703005	1860	1860	1860	1860	0
405	20230808	123600	53703005	1860	1860	1860	1860	0
406	20230808	123500	53703005	1860	1860	1860	1860	0
407	20230808	123400	53703005	1860	1860	1860	1860	100
408	20230808	123300	53517005	1860	1860	1860	1860	0
409	20230808	123200	53517005	1860	1860	1860	1860	0
410	20230808	123100	53517005	1860	1860	1860	1860	0
411	20230808	123000	53517005	1860	1860	1860	1860	0
412	20230808	122900	53517005	1860	1860	1860	1860	0
413	20230808	122800	53517005	1860	1860	1860	1860	0
414	20230808	122700	53517005	1860	1860	1860	1860	0
415	20230808	122600	53517005	1860	1860	1860	1860	0
416	20230808	122500	53517005	1860	1860	1860	1860	0
417	20230808	122400	53517005	1860	1860	1860	1860	100
418	20230808	122300	53331005	1861	1861	1861	1861	0
419	20230808	122200	53331005	1861	1861	1861	1861	0
420	20230808	122100	53331005	1861	1861	1861	1861	0
421	20230808	122000	53331005	1861	1861	1861	1861	0
422	20230808	121900	53331005	1861	1861	1861	1861	0
423	20230808	121800	53331005	1861	1861	1861	1861	0
424	20230808	121700	53331005	1861	1861	1861	1861	0
425	20230808	121600	53331005	1861	1861	1861	1861	0
426	20230808	121500	53331005	1861	1861	1861	1861	0
427	20230808	121400	53331005	1861	1861	1861	1861	0
428	20230808	121300	53331005	1861	1861	1861	1861	0
429	20230808	121200	53331005	1861	1861	1861	1861	0
430	20230808	121100	53331005	1861	1861	1861	1861	0
431	20230808	121000	53331005	1861	1861	1861	1861	0
432	20230808	120900	53331005	1861	1861	1861	1861	0
433	20230808	120800	53331005	1861	1861	1861	1861	0
434	20230808	120700	53331005	1861	1861	1861	1861	0
435	20230808	120600	53331005	1861	1861	1861	1861	0
436	20230808	120500	53331005	1861	1861	1861	1861	0
437	20230808	120400	53331005	1861	1861	1861	1861	0
438	20230808	120300	53331005	1861	1861	1861	1861	0
439	20230808	120200	53331005	1861	1861	1861	1861	0
440	20230808	120100	53331005	1861	1861	1861	1861	0
441	20230808	120000	53331005	1861	1861	1861	1861	0
442	20230808	115900	53331005	1861	1861	1861	1861	30
443	20230808	115800	53275175	1852	1852	1852	1852	0
444	20230808	115700	53275175	1852	1852	1852	1852	0
445	20230808	115600	53275175	1852	1852	1852	1852	0
446	20230808	115500	53275175	1852	1852	1852	1852	0
447	20230808	115400	53275175	1852	1852	1852	1852	0
448	20230808	115300	53275175	1852	1852	1852	1852	0
449	20230808	115200	53275175	1852	1852	1852	1852	0
450	20230808	115100	53275175	1852	1852	1852	1852	0
451	20230808	115000	53275175	1852	1852	1852	1852	0
452	20230808	114900	53275175	1852	1852	1852	1852	0
453	20230808	114800	53275175	1852	1852	1852	1852	0
454	20230808	114700	53275175	1852	1852	1852	1852	0
455	20230808	114600	53275175	1852	1852	1852	1852	1
456	20230808	114500	53273323	1852	1852	1852	1852	358
457	20230808	114400	52610307	1852	1852	1852	1852	0
458	20230808	114300	52610307	1852	1852	1852	1852	1
459	20230808	114200	52608455	1852	1852	1852	1852	51
460	20230808	114100	52514003	1862	1862	1862	1862	0
461	20230808	114000	52514003	1862	1862	1862	1862	0
462	20230808	113900	52514003	1862	1862	1862	1862	0
463	20230808	113800	52514003	1862	1862	1862	1862	0
464	20230808	113700	52514003	1862	1862	1862	1862	0
465	20230808	113600	52514003	1862	1862	1862	1862	1
466	20230808	113500	52512141	1851	1851	1851	1851	0
467	20230808	113400	52512141	1851	1851	1851	1851	0
468	20230808	113300	52512141	1851	1851	1851	1851	0
469	20230808	113200	52512141	1851	1851	1851	1851	0
470	20230808	113100	52512141	1851	1851	1851	1851	0
471	20230808	113000	52512141	1851	1851	1851	1851	0
472	20230808	112900	52512141	1851	1851	1851	1851	0
473	20230808	112800	52512141	1851	1851	1851	1851	0
474	20230808	112700	52512141	1851	1851	1851	1851	0
475	20230808	112600	52512141	1851	1851	1851	1851	0
476	20230808	112500	52512141	1851	1851	1851	1851	0
477	20230808	112400	52512141	1851	1851	1851	1851	0
478	20230808	112300	52512141	1851	1851	1851	1851	0
479	20230808	112200	52512141	1851	1851	1851	1851	0
480	20230808	112100	52512141	1851	1851	1851	1851	1
481	20230808	112000	52510290	1851	1851	1851	1851	0
482	20230808	111900	52510290	1851	1851	1851	1851	0
483	20230808	111800	52510290	1851	1851	1851	1851	0
484	20230808	111700	52510290	1851	1851	1851	1851	0
485	20230808	111600	52510290	1851	1852	1852	1851	356
486	20230808	111500	51851187	1852	1852	1852	1852	100
487	20230808	111400	51665987	1857	1857	1857	1857	0
488	20230808	111300	51665987	1857	1857	1857	1857	0
489	20230808	111200	51665987	1857	1857	1857	1857	0
490	20230808	111100	51665987	1857	1857	1857	1857	1
491	20230808	111000	51664130	1852	1852	1852	1852	0
492	20230808	110900	51664130	1852	1852	1852	1852	2
493	20230808	110800	51660426	1852	1852	1852	1852	0
494	20230808	110700	51660426	1852	1852	1852	1852	0
495	20230808	110600	51660426	1852	1852	1852	1852	1
496	20230808	110500	51658574	1853	1853	1853	1853	483
497	20230808	110400	50763575	1853	1853	1853	1853	0
498	20230808	110300	50763575	1853	1853	1853	1853	0
499	20230808	110200	50763575	1853	1853	1853	1853	0
500	20230808	110100	50763575	1853	1853	1853	1853	109
501	20230808	110000	50561598	1853	1853	1853	1853	0
502	20230808	105900	50561598	1853	1853	1853	1853	1
503	20230808	105800	50559745	1853	1853	1853	1853	0
504	20230808	105700	50559745	1853	1853	1853	1853	0
505	20230808	105600	50559745	1853	1853	1853	1853	270
506	20230808	105500	50059435	1853	1853	1853	1853	0
507	20230808	105400	50059435	1853	1854	1854	1853	188
508	20230808	105300	49711061	1858	1858	1858	1858	0
509	20230808	105200	49711061	1858	1858	1858	1858	0
510	20230808	105100	49711061	1858	1858	1858	1858	0
511	20230808	105000	49711061	1858	1858	1858	1858	0
512	20230808	104900	49711061	1858	1858	1858	1858	0
513	20230808	104800	49711061	1858	1858	1858	1858	0
514	20230808	104700	49711061	1858	1858	1858	1858	0
515	20230808	104600	49711061	1858	1858	1858	1858	0
516	20230808	104500	49711061	1858	1858	1858	1858	0
517	20230808	104400	49711061	1858	1858	1858	1858	0
518	20230808	104300	49711061	1858	1858	1858	1858	0
519	20230808	104200	49711061	1858	1858	1858	1858	0
520	20230808	104100	49711061	1858	1858	1858	1858	0
521	20230808	104000	49711061	1858	1858	1858	1858	0
522	20230808	103900	49711061	1858	1858	1858	1858	0
523	20230808	103800	49711061	1858	1858	1858	1858	0
524	20230808	103700	49711061	1858	1858	1858	1858	0
525	20230808	103600	49711061	1858	1858	1858	1858	0
526	20230808	103500	49711061	1858	1858	1858	1858	0
527	20230808	103400	49711061	1858	1858	1858	1858	0
528	20230808	103300	49711061	1858	1858	1858	1858	306
529	20230808	103200	49142513	1857	1851	1857	1851	191
530	20230808	103100	48788090	1850	1850	1850	1850	0
531	20230808	103000	48788090	1850	1850	1850	1850	0
532	20230808	102900	48788090	1850	1850	1850	1850	0
533	20230808	102800	48788090	1850	1851	1851	1850	200
534	20230808	102700	48418040	1850	1853	1853	1850	4957
535	20230808	102600	39239425	1854	1855	1855	1854	64
536	20230808	102500	39120761	1855	1855	1855	1855	0
537	20230808	102400	39120761	1855	1855	1855	1855	0
538	20230808	102300	39120761	1855	1855	1855	1855	0
539	20230808	102200	39120761	1855	1855	1855	1855	0
540	20230808	102100	39120761	1855	1855	1855	1855	876
541	20230808	102000	37495781	1856	1856	1856	1856	0
542	20230808	101900	37495781	1856	1856	1856	1856	0
543	20230808	101800	37495781	1856	1856	1856	1856	0
544	20230808	101700	37495781	1856	1858	1858	1856	3151
545	20230808	101600	31645467	1859	1859	1859	1859	0
546	20230808	101500	31645467	1859	1859	1859	1859	0
547	20230808	101400	31645467	1859	1859	1859	1859	0
548	20230808	101300	31645467	1859	1859	1859	1859	0
549	20230808	101200	31645467	1859	1861	1861	1859	1960
550	20230808	101100	27998883	1862	1862	1862	1862	576
551	20230808	101000	26926371	1863	1863	1863	1863	0
552	20230808	100900	26926371	1863	1863	1863	1863	1
553	20230808	100800	26924508	1862	1862	1862	1862	0
554	20230808	100700	26924508	1862	1862	1862	1862	168
555	20230808	100600	26611692	1863	1863	1863	1863	0
556	20230808	100500	26611692	1863	1863	1863	1863	0
557	20230808	100400	26611692	1863	1863	1863	1863	1132
558	20230808	100300	24502776	1864	1864	1864	1864	0
559	20230808	100200	24502776	1864	1864	1864	1864	0
560	20230808	100100	24502776	1864	1865	1865	1864	1410
561	20230808	100000	21874084	1865	1865	1865	1865	139
562	20230808	095900	21614849	1866	1866	1866	1866	1861
563	20230808	095800	18142223	1866	1866	1866	1866	267
564	20230808	095700	17644001	1867	1867	1867	1867	2
565	20230808	095600	17640267	1868	1868	1868	1868	0
566	20230808	095500	17640267	1868	1868	1868	1868	11
567	20230808	095400	17619719	1868	1868	1868	1868	11
568	20230808	095300	17599171	1868	1868	1868	1868	11
569	20230808	095200	17578623	1867	1867	1867	1867	1058
570	20230808	095100	15603337	1869	1869	1869	1869	1
571	20230808	095000	15601468	1867	1867	1867	1867	0
572	20230808	094900	15601468	1867	1867	1867	1867	100
573	20230808	094800	15414768	1869	1869	1869	1869	11
574	20230808	094700	15394209	1869	1867	1869	1867	111
575	20230808	094600	15186950	1869	1869	1869	1869	0
576	20230808	094500	15186950	1869	1869	1869	1869	0
577	20230808	094400	15186950	1869	1869	1869	1869	2
578	20230808	094300	15183212	1869	1869	1869	1869	0
579	20230808	094200	15183212	1869	1869	1869	1869	12
580	20230808	094100	15160784	1869	1869	1869	1869	0
581	20230808	094000	15160784	1869	1869	1869	1869	12
582	20230808	093900	15138356	1869	1869	1869	1867	116
583	20230808	093800	14921746	1869	1869	1869	1869	6
584	20230808	093700	14910532	1868	1868	1868	1868	0
585	20230808	093600	14910532	1868	1868	1868	1868	0
586	20230808	093500	14910532	1868	1868	1868	1868	6
587	20230808	093400	14899324	1867	1868	1868	1867	133
588	20230808	093300	14650885	1871	1871	1871	1871	43
589	20230808	093200	14570432	1871	1871	1871	1871	15
590	20230808	093100	14542367	1871	1871	1871	1871	0
591	20230808	093000	14542367	1871	1871	1871	1871	16
592	20230808	092900	14512431	1871	1867	1871	1867	481
593	20230808	092800	13614344	1867	1867	1867	1867	0
594	20230808	092700	13614344	1867	1867	1867	1867	27
595	20230808	092600	13563935	1867	1867	1867	1867	17
596	20230808	092500	13532196	1867	1865	1867	1864	301
597	20230808	092400	12970970	1864	1864	1864	1864	0
598	20230808	092300	12970970	1864	1864	1864	1864	0
599	20230808	092200	12970970	1864	1864	1864	1864	10
600	20230808	092100	12952330	1867	1867	1867	1867	0
601	20230808	092000	12952330	1867	1867	1867	1867	0
602	20230808	091900	12952330	1867	1865	1867	1865	219
603	20230808	091800	12543853	1867	1867	1867	1867	0
604	20230808	091700	12543853	1867	1867	1867	1867	4
605	20230808	091600	12536385	1875	1875	1875	1875	0
606	20230808	091500	12536385	1875	1875	1875	1875	0
607	20230808	091400	12536385	1875	1875	1875	1875	100
608	20230808	091300	12348885	1875	1874	1875	1874	100
609	20230808	091200	12161425	1875	1875	1875	1875	100
610	20230808	091100	11973925	1877	1866	1877	1866	1010
611	20230808	091000	10089254	1867	1871	1871	1867	610
612	20230808	090900	8949128	1880	1873	1880	1873	50
613	20230808	090800	8855250	1873	1873	1873	1873	0
614	20230808	090700	8855250	1873	1873	1873	1873	38
615	20230808	090600	8784076	1870	1870	1870	1870	1
616	20230808	090500	8782206	1870	1870	1870	1870	0
617	20230808	090400	8782206	1870	1870	1870	1870	598
618	20230808	090300	7663946	1870	1873	1873	1870	575
619	20230808	090200	6588303	1873	1873	1873	1873	0
620	20230808	090100	6588303	1873	1873	1873	1873	108
621	20230808	090000	6386019	1873	1871	1873	1871	3413