KissMeData/048830/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	192100	31323506	1851	1851	1851	1851	106
3	20230829	192000	31323506	1851	1851	1851	1851	0
4	20230829	191900	31323506	1851	1851	1851	1851	0
5	20230829	191800	31323506	1851	1851	1851	1851	0
6	20230829	191700	31323506	1851	1851	1851	1851	0
7	20230829	191600	31323506	1851	1851	1851	1851	0
8	20230829	191500	31323506	1851	1851	1851	1851	0
9	20230829	191400	31323506	1851	1851	1851	1851	0
10	20230829	191300	31323506	1851	1851	1851	1851	0
11	20230829	191200	31323506	1851	1851	1851	1851	0
12	20230829	191100	31323506	1851	1851	1851	1851	0
13	20230829	191000	31323506	1851	1851	1851	1851	0
14	20230829	190900	31323506	1851	1851	1851	1851	0
15	20230829	190800	31323506	1851	1851	1851	1851	0
16	20230829	190700	31323506	1851	1851	1851	1851	0
17	20230829	190600	31323506	1851	1851	1851	1851	0
18	20230829	190500	31323506	1851	1851	1851	1851	0
19	20230829	190400	31323506	1851	1851	1851	1851	0
20	20230829	190300	31323506	1851	1851	1851	1851	0
21	20230829	190200	31323506	1851	1851	1851	1851	0
22	20230829	190100	31323506	1851	1851	1851	1851	0
23	20230829	190000	31323506	1851	1851	1851	1851	0
24	20230829	185900	31323506	1851	1851	1851	1851	0
25	20230829	185800	31323506	1851	1851	1851	1851	0
26	20230829	185700	31323506	1851	1851	1851	1851	0
27	20230829	185600	31323506	1851	1851	1851	1851	0
28	20230829	185500	31323506	1851	1851	1851	1851	0
29	20230829	185400	31323506	1851	1851	1851	1851	0
30	20230829	185300	31323506	1851	1851	1851	1851	0
31	20230829	185200	31323506	1851	1851	1851	1851	0
32	20230829	185100	31323506	1851	1851	1851	1851	106
33	20230829	185000	31323506	1851	1851	1851	1851	0
34	20230829	184900	31323506	1851	1851	1851	1851	0
35	20230829	184800	31323506	1851	1851	1851	1851	0
36	20230829	184700	31323506	1851	1851	1851	1851	0
37	20230829	184600	31323506	1851	1851	1851	1851	0
38	20230829	184500	31323506	1851	1851	1851	1851	0
39	20230829	184400	31323506	1851	1851	1851	1851	0
40	20230829	184300	31323506	1851	1851	1851	1851	0
41	20230829	184200	31323506	1851	1851	1851	1851	0
42	20230829	184100	31323506	1851	1851	1851	1851	0
43	20230829	184000	31323506	1851	1851	1851	1851	0
44	20230829	183900	31323506	1851	1851	1851	1851	0
45	20230829	183800	31323506	1851	1851	1851	1851	0
46	20230829	183700	31323506	1851	1851	1851	1851	0
47	20230829	183600	31323506	1851	1851	1851	1851	0
48	20230829	183500	31323506	1851	1851	1851	1851	0
49	20230829	183400	31323506	1851	1851	1851	1851	0
50	20230829	183300	31323506	1851	1851	1851	1851	0
51	20230829	183200	31323506	1851	1851	1851	1851	0
52	20230829	183100	31323506	1851	1851	1851	1851	0
53	20230829	183000	31323506	1851	1851	1851	1851	0
54	20230829	182900	31323506	1851	1851	1851	1851	0
55	20230829	182800	31323506	1851	1851	1851	1851	0
56	20230829	182700	31323506	1851	1851	1851	1851	0
57	20230829	182600	31323506	1851	1851	1851	1851	0
58	20230829	182500	31323506	1851	1851	1851	1851	0
59	20230829	182400	31323506	1851	1851	1851	1851	0
60	20230829	182300	31323506	1851	1851	1851	1851	0
61	20230829	182200	31323506	1851	1851	1851	1851	0
62	20230829	182100	31323506	1851	1851	1851	1851	106
63	20230829	182000	31323506	1851	1851	1851	1851	0
64	20230829	181900	31323506	1851	1851	1851	1851	0
65	20230829	181800	31323506	1851	1851	1851	1851	0
66	20230829	181700	31323506	1851	1851	1851	1851	0
67	20230829	181600	31323506	1851	1851	1851	1851	0
68	20230829	181500	31323506	1851	1851	1851	1851	0
69	20230829	181400	31323506	1851	1851	1851	1851	0
70	20230829	181300	31323506	1851	1851	1851	1851	0
71	20230829	181200	31323506	1851	1851	1851	1851	0
72	20230829	181100	31323506	1851	1851	1851	1851	0
73	20230829	181000	31323506	1851	1851	1851	1851	0
74	20230829	180900	31323506	1851	1851	1851	1851	0
75	20230829	180800	31323506	1851	1851	1851	1851	0
76	20230829	180700	31323506	1851	1851	1851	1851	0
77	20230829	180600	31323506	1851	1851	1851	1851	0
78	20230829	180500	31323506	1851	1851	1851	1851	0
79	20230829	180400	31323506	1851	1851	1851	1851	0
80	20230829	180300	31323506	1851	1851	1851	1851	0
81	20230829	180200	31323506	1851	1851	1851	1851	0
82	20230829	180100	31323506	1851	1851	1851	1851	0
83	20230829	180000	31323506	1851	1851	1851	1851	0
84	20230829	175900	31323506	1851	1851	1851	1851	0
85	20230829	175800	31323506	1851	1851	1851	1851	0
86	20230829	175700	31323506	1851	1851	1851	1851	0
87	20230829	175600	31323506	1851	1851	1851	1851	0
88	20230829	175500	31323506	1851	1851	1851	1851	0
89	20230829	175400	31323506	1851	1851	1851	1851	0
90	20230829	175300	31323506	1851	1851	1851	1851	0
91	20230829	175200	31323506	1851	1851	1851	1851	0
92	20230829	175100	31323506	1851	1851	1851	1851	106
93	20230829	175000	31323506	1851	1851	1851	1851	0
94	20230829	174900	31323506	1851	1851	1851	1851	0
95	20230829	174800	31323506	1851	1851	1851	1851	0
96	20230829	174700	31323506	1851	1851	1851	1851	0
97	20230829	174600	31323506	1851	1851	1851	1851	0
98	20230829	174500	31323506	1851	1851	1851	1851	0
99	20230829	174400	31323506	1851	1851	1851	1851	0
100	20230829	174300	31323506	1851	1851	1851	1851	0
101	20230829	174200	31323506	1851	1851	1851	1851	0
102	20230829	174100	31323506	1851	1851	1851	1851	0
103	20230829	174000	31323506	1851	1851	1851	1851	0
104	20230829	173900	31323506	1851	1851	1851	1851	0
105	20230829	173800	31323506	1851	1851	1851	1851	0
106	20230829	173700	31323506	1851	1851	1851	1851	0
107	20230829	173600	31323506	1851	1851	1851	1851	0
108	20230829	173500	31323506	1851	1851	1851	1851	0
109	20230829	173400	31323506	1851	1851	1851	1851	0
110	20230829	173300	31323506	1851	1851	1851	1851	0
111	20230829	173200	31323506	1851	1851	1851	1851	0
112	20230829	173100	31323506	1851	1851	1851	1851	0
113	20230829	173000	31323506	1851	1851	1851	1851	0
114	20230829	172900	31323506	1851	1851	1851	1851	0
115	20230829	172800	31323506	1851	1851	1851	1851	0
116	20230829	172700	31323506	1851	1851	1851	1851	0
117	20230829	172600	31323506	1851	1851	1851	1851	0
118	20230829	172500	31323506	1851	1851	1851	1851	0
119	20230829	172400	31323506	1851	1851	1851	1851	0
120	20230829	172300	31323506	1851	1851	1851	1851	0
121	20230829	172200	31323506	1851	1851	1851	1851	0
122	20230829	172100	31323506	1851	1851	1851	1851	106
123	20230829	172000	31323506	1851	1851	1851	1851	0
124	20230829	171900	31323506	1851	1851	1851	1851	0
125	20230829	171800	31323506	1851	1851	1851	1851	0
126	20230829	171700	31323506	1851	1851	1851	1851	0
127	20230829	171600	31323506	1851	1851	1851	1851	0
128	20230829	171500	31323506	1851	1851	1851	1851	0
129	20230829	171400	31323506	1851	1851	1851	1851	0
130	20230829	171300	31323506	1851	1851	1851	1851	0
131	20230829	171200	31323506	1851	1851	1851	1851	0
132	20230829	171100	31323506	1851	1851	1851	1851	0
133	20230829	171000	31323506	1851	1851	1851	1851	0
134	20230829	170900	31323506	1851	1851	1851	1851	0
135	20230829	170800	31323506	1851	1851	1851	1851	0
136	20230829	170700	31323506	1851	1851	1851	1851	0
137	20230829	170600	31323506	1851	1851	1851	1851	0
138	20230829	170500	31323506	1851	1851	1851	1851	0
139	20230829	170400	31323506	1851	1851	1851	1851	0
140	20230829	170300	31323506	1851	1851	1851	1851	0
141	20230829	170200	31323506	1851	1851	1851	1851	0
142	20230829	170100	31323506	1851	1851	1851	1851	0
143	20230829	170000	31323506	1851	1851	1851	1851	0
144	20230829	165900	31323506	1851	1851	1851	1851	0
145	20230829	165800	31323506	1851	1851	1851	1851	0
146	20230829	165700	31323506	1851	1851	1851	1851	0
147	20230829	165600	31323506	1851	1851	1851	1851	0
148	20230829	165500	31323506	1851	1851	1851	1851	0
149	20230829	165400	31323506	1851	1851	1851	1851	0
150	20230829	165300	31323506	1851	1851	1851	1851	0
151	20230829	165200	31323506	1851	1851	1851	1851	0
152	20230829	165100	31323506	1851	1851	1851	1851	106
153	20230829	165000	31323506	1851	1851	1851	1851	0
154	20230829	164900	31323506	1851	1851	1851	1851	0
155	20230829	164800	31323506	1851	1851	1851	1851	0
156	20230829	164700	31323506	1851	1851	1851	1851	0
157	20230829	164600	31323506	1851	1851	1851	1851	0
158	20230829	164500	31323506	1851	1851	1851	1851	0
159	20230829	164400	31323506	1851	1851	1851	1851	0
160	20230829	164300	31323506	1851	1851	1851	1851	0
161	20230829	164200	31323506	1851	1851	1851	1851	0
162	20230829	164100	31323506	1851	1851	1851	1851	0
163	20230829	164000	31323506	1851	1851	1851	1851	0
164	20230829	163900	31323506	1851	1851	1851	1851	0
165	20230829	163800	31323506	1851	1851	1851	1851	0
166	20230829	163700	31323506	1851	1851	1851	1851	0
167	20230829	163600	31323506	1851	1851	1851	1851	0
168	20230829	163500	31323506	1851	1851	1851	1851	0
169	20230829	163400	31323506	1851	1851	1851	1851	0
170	20230829	163300	31323506	1851	1851	1851	1851	0
171	20230829	163200	31323506	1851	1851	1851	1851	0
172	20230829	163100	31323506	1851	1851	1851	1851	0
173	20230829	163000	31323506	1851	1851	1851	1851	0
174	20230829	162900	31323506	1851	1851	1851	1851	0
175	20230829	162800	31323506	1851	1851	1851	1851	0
176	20230829	162700	31323506	1851	1851	1851	1851	0
177	20230829	162600	31323506	1851	1851	1851	1851	0
178	20230829	162500	31323506	1851	1851	1851	1851	0
179	20230829	162400	31323506	1851	1851	1851	1851	0
180	20230829	162300	31323506	1851	1851	1851	1851	0
181	20230829	162200	31323506	1851	1851	1851	1851	0
182	20230829	162100	31323506	1851	1851	1851	1851	106
183	20230829	162000	31323506	1851	1851	1851	1851	0
184	20230829	161900	31323506	1851	1851	1851	1851	0
185	20230829	161800	31323506	1851	1851	1851	1851	0
186	20230829	161700	31323506	1851	1851	1851	1851	0
187	20230829	161600	31323506	1851	1851	1851	1851	0
188	20230829	161500	31323506	1851	1851	1851	1851	0
189	20230829	161400	31323506	1851	1851	1851	1851	0
190	20230829	161300	31323506	1851	1851	1851	1851	0
191	20230829	161200	31323506	1851	1851	1851	1851	0
192	20230829	161100	31323506	1851	1851	1851	1851	0
193	20230829	161000	31323506	1851	1851	1851	1851	0
194	20230829	160900	31323506	1851	1851	1851	1851	0
195	20230829	160800	31323506	1851	1851	1851	1851	0
196	20230829	160700	31323506	1851	1851	1851	1851	0
197	20230829	160600	31323506	1851	1851	1851	1851	0
198	20230829	160500	31323506	1851	1851	1851	1851	0
199	20230829	160400	31323506	1851	1851	1851	1851	0
200	20230829	160300	31323506	1851	1851	1851	1851	0
201	20230829	160200	31323506	1851	1851	1851	1851	0
202	20230829	160100	31323506	1851	1851	1851	1851	0
203	20230829	160000	31323506	1851	1851	1851	1851	0
204	20230829	155900	31323506	1851	1851	1851	1851	0
205	20230829	155800	31323506	1851	1851	1851	1851	0
206	20230829	155700	31323506	1851	1851	1851	1851	0
207	20230829	155600	31323506	1851	1851	1851	1851	0
208	20230829	155500	31323506	1851	1851	1851	1851	0
209	20230829	155400	31323506	1851	1851	1851	1851	0
210	20230829	155300	31323506	1851	1851	1851	1851	0
211	20230829	155200	31323506	1851	1851	1851	1851	0
212	20230829	155100	31323506	1851	1851	1851	1851	106
213	20230829	155000	31323506	1851	1851	1851	1851	0
214	20230829	154900	31323506	1851	1851	1851	1851	0
215	20230829	154800	31323506	1851	1851	1851	1851	0
216	20230829	154700	31323506	1851	1851	1851	1851	0
217	20230829	154600	31323506	1851	1851	1851	1851	0
218	20230829	154500	31323506	1851	1851	1851	1851	0
219	20230829	154400	31323506	1851	1851	1851	1851	0
220	20230829	154300	31323506	1851	1851	1851	1851	0
221	20230829	154200	31323506	1851	1851	1851	1851	0
222	20230829	154100	31323506	1851	1851	1851	1851	0
223	20230829	154000	31323506	1851	1851	1851	1851	0
224	20230829	153900	31323506	1851	1851	1851	1851	0
225	20230829	153800	31323506	1851	1851	1851	1851	0
226	20230829	153700	31323506	1851	1851	1851	1851	0
227	20230829	153600	31323506	1851	1851	1851	1851	0
228	20230829	153500	31323506	1851	1851	1851	1851	0
229	20230829	153400	31323506	1851	1851	1851	1851	0
230	20230829	153300	31323506	1851	1851	1851	1851	0
231	20230829	153200	31323506	1851	1851	1851	1851	0
232	20230829	153100	31323506	1851	1851	1851	1851	0
233	20230829	153000	31323506	1851	1851	1851	1851	106
234	20230829	152900	31127300	1848	1848	1848	1848	0
235	20230829	152800	31127300	1848	1848	1848	1848	0
236	20230829	152700	31127300	1848	1848	1848	1848	0
237	20230829	152600	31127300	1848	1848	1848	1848	0
238	20230829	152500	31127300	1848	1848	1848	1848	0
239	20230829	152400	31127300	1848	1848	1848	1848	0
240	20230829	152300	31127300	1848	1848	1848	1848	0
241	20230829	152200	31127300	1848	1848	1848	1848	0
242	20230829	152100	31127300	1848	1848	1848	1848	0
243	20230829	152000	31127300	1848	1848	1848	1848	0
244	20230829	151900	31127300	1848	1848	1848	1848	42
245	20230829	151800	31049684	1851	1851	1851	1851	0
246	20230829	151700	31049684	1851	1851	1851	1851	15
247	20230829	151600	31021919	1851	1851	1851	1851	0
248	20230829	151500	31021919	1851	1851	1851	1851	0
249	20230829	151400	31021919	1851	1851	1851	1851	0
250	20230829	151300	31021919	1851	1851	1851	1851	0
251	20230829	151200	31021919	1851	1851	1851	1851	0
252	20230829	151100	31021919	1851	1848	1851	1848	4
253	20230829	151000	31014524	1852	1852	1852	1852	0
254	20230829	150900	31014524	1852	1852	1852	1852	0
255	20230829	150800	31014524	1852	1852	1852	1852	0
256	20230829	150700	31014524	1852	1852	1852	1852	0
257	20230829	150600	31014524	1852	1852	1852	1852	0
258	20230829	150500	31014524	1852	1852	1852	1852	0
259	20230829	150400	31014524	1852	1852	1852	1852	1
260	20230829	150300	31012672	1851	1851	1851	1851	500
261	20230829	150200	30087172	1852	1852	1852	1852	0
262	20230829	150100	30087172	1852	1852	1852	1852	0
263	20230829	150000	30087172	1852	1852	1852	1852	0
264	20230829	145900	30087172	1852	1852	1852	1852	0
265	20230829	145800	30087172	1852	1852	1852	1852	0
266	20230829	145700	30087172	1852	1852	1852	1852	0
267	20230829	145600	30087172	1852	1852	1852	1852	0
268	20230829	145500	30087172	1852	1852	1852	1852	0
269	20230829	145400	30087172	1852	1852	1852	1852	0
270	20230829	145300	30087172	1852	1852	1852	1852	0
271	20230829	145200	30087172	1852	1852	1852	1852	0
272	20230829	145100	30087172	1852	1852	1852	1852	0
273	20230829	145000	30087172	1852	1852	1852	1852	0
274	20230829	144900	30087172	1852	1852	1852	1852	0
275	20230829	144800	30087172	1852	1852	1852	1852	0
276	20230829	144700	30087172	1852	1852	1852	1852	1
277	20230829	144600	30085320	1851	1851	1851	1851	0
278	20230829	144500	30085320	1851	1851	1851	1851	0
279	20230829	144400	30085320	1851	1851	1851	1851	500
280	20230829	144300	29159820	1852	1852	1852	1852	0
281	20230829	144200	29159820	1852	1852	1852	1852	0
282	20230829	144100	29159820	1852	1852	1852	1852	0
283	20230829	144000	29159820	1852	1852	1852	1852	0
284	20230829	143900	29159820	1852	1852	1852	1852	0
285	20230829	143800	29159820	1852	1852	1852	1852	0
286	20230829	143700	29159820	1852	1852	1852	1852	0
287	20230829	143600	29159820	1852	1852	1852	1852	0
288	20230829	143500	29159820	1852	1852	1852	1852	0
289	20230829	143400	29159820	1852	1852	1852	1852	0
290	20230829	143300	29159820	1852	1852	1852	1852	0
291	20230829	143200	29159820	1852	1852	1852	1852	1
292	20230829	143100	29157968	1848	1848	1848	1848	0
293	20230829	143000	29157968	1848	1848	1848	1848	211
294	20230829	142900	28768040	1847	1847	1847	1847	10
295	20230829	142800	28749570	1848	1848	1848	1848	0
296	20230829	142700	28749570	1848	1848	1848	1848	0
297	20230829	142600	28749570	1848	1848	1848	1848	0
298	20230829	142500	28749570	1848	1848	1848	1848	0
299	20230829	142400	28749570	1848	1848	1848	1848	0
300	20230829	142300	28749570	1848	1848	1848	1848	28
301	20230829	142200	28697826	1848	1848	1848	1848	12
302	20230829	142100	28675650	1848	1848	1848	1848	25
303	20230829	142000	28629450	1850	1850	1850	1850	0
304	20230829	141900	28629450	1850	1850	1850	1850	0
305	20230829	141800	28629450	1850	1850	1850	1850	0
306	20230829	141700	28629450	1850	1850	1850	1850	0
307	20230829	141600	28629450	1850	1850	1850	1850	0
308	20230829	141500	28629450	1850	1850	1850	1850	676
309	20230829	141400	27378850	1851	1851	1851	1851	0
310	20230829	141300	27378850	1851	1851	1851	1851	0
311	20230829	141200	27378850	1851	1851	1851	1851	1
312	20230829	141100	27376999	1850	1850	1850	1850	0
313	20230829	141000	27376999	1850	1850	1850	1850	25
314	20230829	140900	27330749	1848	1849	1849	1848	1426
315	20230829	140800	24694798	1852	1852	1852	1852	0
316	20230829	140700	24694798	1852	1852	1852	1852	0
317	20230829	140600	24694798	1852	1852	1852	1852	0
318	20230829	140500	24694798	1852	1852	1852	1852	0
319	20230829	140400	24694798	1852	1852	1852	1852	0
320	20230829	140300	24694798	1852	1852	1852	1852	0
321	20230829	140200	24694798	1852	1852	1852	1852	0
322	20230829	140100	24694798	1852	1852	1852	1852	0
323	20230829	140000	24694798	1852	1852	1852	1852	0
324	20230829	135900	24694798	1852	1852	1852	1852	0
325	20230829	135800	24694798	1852	1852	1852	1852	0
326	20230829	135700	24694798	1852	1852	1852	1852	0
327	20230829	135600	24694798	1852	1852	1852	1852	0
328	20230829	135500	24694798	1852	1852	1852	1852	0
329	20230829	135400	24694798	1852	1852	1852	1852	0
330	20230829	135300	24694798	1852	1852	1852	1852	0
331	20230829	135200	24694798	1852	1852	1852	1852	0
332	20230829	135100	24694798	1852	1852	1852	1852	0
333	20230829	135000	24694798	1852	1852	1852	1852	1
334	20230829	134900	24692946	1850	1850	1850	1850	0
335	20230829	134800	24692946	1850	1850	1850	1850	0
336	20230829	134700	24692946	1850	1850	1850	1850	0
337	20230829	134600	24692946	1850	1850	1850	1850	0
338	20230829	134500	24692946	1850	1850	1850	1850	0
339	20230829	134400	24692946	1850	1850	1850	1850	0
340	20230829	134300	24692946	1850	1850	1850	1850	0
341	20230829	134200	24692946	1850	1850	1850	1850	0
342	20230829	134100	24692946	1850	1850	1850	1850	0
343	20230829	134000	24692946	1850	1850	1850	1850	600
344	20230829	133900	23582946	1850	1850	1850	1850	0
345	20230829	133800	23582946	1850	1850	1850	1850	390
346	20230829	133700	22861446	1847	1847	1847	1847	0
347	20230829	133600	22861446	1847	1848	1848	1847	565
348	20230829	133500	21817782	1850	1850	1850	1850	449
349	20230829	133400	20987132	1850	1850	1850	1850	100
350	20230829	133300	20802132	1851	1851	1851	1851	0
351	20230829	133200	20802132	1851	1851	1851	1851	0
352	20230829	133100	20802132	1851	1851	1851	1851	232
353	20230829	133000	20372700	1851	1851	1851	1851	0
354	20230829	132900	20372700	1851	1851	1851	1851	5
355	20230829	132800	20363445	1850	1850	1850	1850	1
356	20230829	132700	20361595	1850	1850	1850	1850	67
357	20230829	132600	20237645	1850	1850	1850	1850	2
358	20230829	132500	20233945	1850	1850	1850	1850	0
359	20230829	132400	20233945	1850	1849	1850	1849	661
360	20230829	132300	19011101	1848	1848	1848	1848	56
361	20230829	132200	18907613	1847	1847	1847	1847	312
362	20230829	132100	18331349	1843	1846	1846	1843	50
363	20230829	132000	18239169	1847	1847	1847	1847	0
364	20230829	131900	18239169	1847	1847	1847	1847	0
365	20230829	131800	18239169	1847	1847	1847	1847	0
366	20230829	131700	18239169	1847	1847	1847	1847	0
367	20230829	131600	18239169	1847	1847	1847	1847	0
368	20230829	131500	18239169	1847	1847	1847	1847	0
369	20230829	131400	18239169	1847	1847	1847	1847	0
370	20230829	131300	18239169	1847	1847	1847	1847	5
371	20230829	131200	18229934	1847	1847	1847	1847	0
372	20230829	131100	18229934	1847	1847	1847	1847	0
373	20230829	131000	18229934	1847	1847	1847	1847	0
374	20230829	130900	18229934	1847	1847	1847	1847	10
375	20230829	130800	18211464	1847	1847	1847	1847	0
376	20230829	130700	18211464	1847	1847	1847	1847	167
377	20230829	130600	17903015	1847	1847	1847	1847	0
378	20230829	130500	17903015	1847	1847	1847	1847	0
379	20230829	130400	17903015	1847	1847	1847	1847	0
380	20230829	130300	17903015	1847	1847	1847	1847	0
381	20230829	130200	17903015	1847	1847	1847	1847	0
382	20230829	130100	17903015	1847	1847	1847	1847	0
383	20230829	130000	17903015	1847	1847	1847	1847	0
384	20230829	125900	17903015	1847	1847	1847	1847	0
385	20230829	125800	17903015	1847	1847	1847	1847	0
386	20230829	125700	17903015	1847	1847	1847	1847	0
387	20230829	125600	17903015	1847	1843	1847	1843	80
388	20230829	125500	17755375	1846	1846	1846	1846	0
389	20230829	125400	17755375	1846	1846	1846	1846	0
390	20230829	125300	17755375	1846	1846	1847	1846	342
391	20230829	125200	17123730	1845	1845	1845	1845	0
392	20230829	125100	17123730	1845	1845	1845	1845	891
393	20230829	125000	15479835	1845	1842	1845	1841	834
394	20230829	124900	13943341	1845	1845	1845	1845	0
395	20230829	124800	13943341	1845	1844	1845	1844	324
396	20230829	124700	13345883	1844	1841	1844	1841	407
397	20230829	124600	12595463	1840	1840	1840	1840	174
398	20230829	124500	12275303	1840	1840	1840	1840	0
399	20230829	124400	12275303	1840	1840	1840	1840	215
400	20230829	124300	11879703	1840	1840	1840	1840	0
401	20230829	124200	11879703	1840	1840	1840	1840	0
402	20230829	124100	11879703	1840	1840	1840	1840	0
403	20230829	124000	11879703	1840	1840	1840	1840	0
404	20230829	123900	11879703	1840	1840	1840	1840	0
405	20230829	123800	11879703	1840	1840	1840	1840	0
406	20230829	123700	11879703	1840	1840	1840	1840	0
407	20230829	123600	11879703	1840	1840	1840	1840	0
408	20230829	123500	11879703	1840	1840	1840	1840	0
409	20230829	123400	11879703	1840	1840	1840	1840	0
410	20230829	123300	11879703	1840	1840	1840	1840	0
411	20230829	123200	11879703	1840	1840	1840	1840	0
412	20230829	123100	11879703	1840	1840	1840	1840	0
413	20230829	123000	11879703	1840	1840	1840	1840	0
414	20230829	122900	11879703	1840	1840	1840	1840	0
415	20230829	122800	11879703	1840	1840	1840	1840	0
416	20230829	122700	11879703	1840	1840	1840	1840	0
417	20230829	122600	11879703	1840	1840	1840	1840	65
418	20230829	122500	11760103	1840	1840	1840	1840	0
419	20230829	122400	11760103	1840	1839	1840	1839	60
420	20230829	122300	11649751	1840	1840	1840	1840	0
421	20230829	122200	11649751	1840	1840	1840	1840	0
422	20230829	122100	11649751	1840	1840	1840	1840	0
423	20230829	122000	11649751	1840	1840	1840	1840	0
424	20230829	121900	11649751	1840	1840	1840	1840	0
425	20230829	121800	11649751	1840	1840	1840	1840	0
426	20230829	121700	11649751	1840	1840	1840	1840	0
427	20230829	121600	11649751	1840	1840	1840	1840	1
428	20230829	121500	11647911	1839	1839	1839	1839	0
429	20230829	121400	11647911	1839	1839	1839	1839	0
430	20230829	121300	11647911	1839	1839	1839	1839	0
431	20230829	121200	11647911	1839	1839	1839	1839	297
432	20230829	121100	11101728	1839	1839	1839	1839	18
433	20230829	121000	11068626	1839	1839	1839	1839	0
434	20230829	120900	11068626	1839	1839	1839	1839	0
435	20230829	120800	11068626	1839	1839	1839	1839	2
436	20230829	120700	11064948	1839	1839	1839	1839	0
437	20230829	120600	11064948	1839	1839	1839	1839	0
438	20230829	120500	11064948	1839	1839	1839	1839	0
439	20230829	120400	11064948	1839	1839	1839	1839	0
440	20230829	120300	11064948	1839	1839	1839	1839	0
441	20230829	120200	11064948	1839	1839	1839	1839	0
442	20230829	120100	11064948	1839	1839	1839	1839	300
443	20230829	120000	10513248	1838	1838	1838	1838	0
444	20230829	115900	10513248	1838	1838	1838	1838	29
445	20230829	115800	10459946	1839	1839	1839	1839	0
446	20230829	115700	10459946	1839	1839	1839	1839	0
447	20230829	115600	10459946	1839	1839	1839	1839	0
448	20230829	115500	10459946	1839	1839	1839	1839	0
449	20230829	115400	10459946	1839	1839	1839	1839	0
450	20230829	115300	10459946	1839	1839	1839	1839	0
451	20230829	115200	10459946	1839	1839	1839	1839	295
452	20230829	115100	9917441	1839	1839	1839	1839	0
453	20230829	115000	9917441	1839	1839	1839	1839	0
454	20230829	114900	9917441	1839	1839	1839	1839	1
455	20230829	114800	9915602	1839	1839	1839	1839	0
456	20230829	114700	9915602	1839	1839	1839	1839	0
457	20230829	114600	9915602	1839	1839	1839	1839	0
458	20230829	114500	9915602	1839	1839	1839	1839	0
459	20230829	114400	9915602	1839	1839	1839	1839	0
460	20230829	114300	9915602	1839	1839	1839	1839	0
461	20230829	114200	9915602	1839	1839	1839	1839	0
462	20230829	114100	9915602	1839	1839	1839	1839	0
463	20230829	114000	9915602	1839	1839	1839	1839	0
464	20230829	113900	9915602	1839	1839	1839	1839	0
465	20230829	113800	9915602	1839	1839	1839	1839	0
466	20230829	113700	9915602	1839	1839	1839	1839	0
467	20230829	113600	9915602	1839	1839	1839	1839	0
468	20230829	113500	9915602	1839	1839	1839	1839	0
469	20230829	113400	9915602	1839	1839	1839	1839	0
470	20230829	113300	9915602	1839	1839	1839	1839	0
471	20230829	113200	9915602	1839	1839	1839	1839	0
472	20230829	113100	9915602	1839	1839	1839	1839	0
473	20230829	113000	9915602	1839	1839	1839	1839	0
474	20230829	112900	9915602	1839	1839	1839	1839	0
475	20230829	112800	9915602	1839	1839	1839	1839	0
476	20230829	112700	9915602	1839	1839	1839	1839	0
477	20230829	112600	9915602	1839	1839	1839	1839	0
478	20230829	112500	9915602	1839	1839	1839	1839	0
479	20230829	112400	9915602	1839	1839	1839	1839	0
480	20230829	112300	9915602	1839	1839	1839	1839	0
481	20230829	112200	9915602	1839	1839	1839	1839	0
482	20230829	112100	9915602	1839	1839	1839	1839	0
483	20230829	112000	9915602	1839	1839	1839	1839	0
484	20230829	111900	9915602	1839	1839	1839	1839	0
485	20230829	111800	9915602	1839	1839	1839	1839	0
486	20230829	111700	9915602	1839	1839	1839	1839	0
487	20230829	111600	9915602	1839	1839	1839	1839	0
488	20230829	111500	9915602	1839	1839	1839	1839	0
489	20230829	111400	9915602	1839	1839	1839	1839	0
490	20230829	111300	9915602	1839	1839	1839	1839	0
491	20230829	111200	9915602	1839	1839	1839	1839	0
492	20230829	111100	9915602	1839	1839	1839	1839	271
493	20230829	111000	9417233	1839	1839	1839	1839	0
494	20230829	110900	9417233	1839	1839	1839	1839	0
495	20230829	110800	9417233	1839	1839	1839	1839	0
496	20230829	110700	9417233	1839	1839	1839	1839	0
497	20230829	110600	9417233	1839	1839	1839	1839	0
498	20230829	110500	9417233	1839	1839	1839	1839	0
499	20230829	110400	9417233	1839	1839	1839	1839	0
500	20230829	110300	9417233	1839	1839	1839	1839	0
501	20230829	110200	9417233	1839	1839	1839	1839	0
502	20230829	110100	9417233	1839	1839	1839	1839	0
503	20230829	110000	9417233	1839	1839	1839	1839	0
504	20230829	105900	9417233	1839	1839	1839	1839	0
505	20230829	105800	9417233	1839	1839	1839	1839	0
506	20230829	105700	9417233	1839	1839	1839	1839	0
507	20230829	105600	9417233	1839	1839	1839	1839	0
508	20230829	105500	9417233	1839	1839	1839	1839	0
509	20230829	105400	9417233	1839	1839	1839	1839	0
510	20230829	105300	9417233	1839	1839	1839	1839	41
511	20230829	105200	9341834	1838	1838	1838	1838	0
512	20230829	105100	9341834	1838	1838	1838	1838	0
513	20230829	105000	9341834	1838	1838	1838	1838	0
514	20230829	104900	9341834	1838	1838	1838	1838	0
515	20230829	104800	9341834	1838	1838	1838	1838	56
516	20230829	104700	9238906	1838	1838	1838	1838	0
517	20230829	104600	9238906	1838	1838	1838	1838	0
518	20230829	104500	9238906	1838	1838	1838	1838	0
519	20230829	104400	9238906	1838	1838	1838	1838	0
520	20230829	104300	9238906	1838	1838	1838	1838	1
521	20230829	104200	9237068	1837	1837	1837	1837	374
522	20230829	104100	8550030	1837	1837	1837	1837	5
523	20230829	104000	8540845	1837	1837	1837	1837	0
524	20230829	103900	8540845	1837	1837	1837	1837	1
525	20230829	103800	8539008	1837	1837	1837	1837	0
526	20230829	103700	8539008	1837	1837	1837	1837	0
527	20230829	103600	8539008	1837	1837	1837	1837	0
528	20230829	103500	8539008	1837	1837	1837	1837	0
529	20230829	103400	8539008	1837	1837	1837	1837	9
530	20230829	103300	8522475	1837	1837	1837	1837	0
531	20230829	103200	8522475	1837	1837	1837	1837	28
532	20230829	103100	8471039	1837	1837	1837	1837	3
533	20230829	103000	8465528	1837	1838	1838	1837	410
534	20230829	102900	7711958	1838	1838	1838	1838	0
535	20230829	102800	7711958	1838	1838	1838	1838	0
536	20230829	102700	7711958	1838	1838	1838	1838	0
537	20230829	102600	7711958	1838	1838	1838	1838	0
538	20230829	102500	7711958	1838	1838	1838	1838	0
539	20230829	102400	7711958	1838	1838	1838	1838	5
540	20230829	102300	7702768	1838	1838	1838	1838	0
541	20230829	102200	7702768	1838	1838	1838	1838	0
542	20230829	102100	7702768	1838	1838	1838	1838	0
543	20230829	102000	7702768	1838	1838	1838	1838	0
544	20230829	101900	7702768	1838	1838	1838	1838	0
545	20230829	101800	7702768	1838	1838	1838	1838	0
546	20230829	101700	7702768	1838	1838	1838	1838	0
547	20230829	101600	7702768	1838	1838	1838	1838	0
548	20230829	101500	7702768	1838	1838	1838	1838	0
549	20230829	101400	7702768	1838	1838	1838	1838	0
550	20230829	101300	7702768	1838	1838	1838	1838	0
551	20230829	101200	7702768	1838	1838	1838	1838	0
552	20230829	101100	7702768	1838	1838	1838	1838	0
553	20230829	101000	7702768	1838	1838	1838	1838	0
554	20230829	100900	7702768	1838	1838	1838	1838	0
555	20230829	100800	7702768	1838	1838	1838	1838	0
556	20230829	100700	7702768	1838	1838	1838	1838	0
557	20230829	100600	7702768	1838	1838	1838	1838	0
558	20230829	100500	7702768	1838	1838	1838	1838	0
559	20230829	100400	7702768	1838	1838	1838	1838	0
560	20230829	100300	7702768	1838	1838	1838	1838	0
561	20230829	100200	7702768	1838	1838	1838	1838	0
562	20230829	100100	7702768	1838	1838	1838	1838	0
563	20230829	100000	7702768	1838	1838	1838	1838	0
564	20230829	095900	7702768	1838	1838	1838	1838	0
565	20230829	095800	7702768	1838	1838	1838	1838	31
566	20230829	095700	7645790	1838	1838	1838	1838	0
567	20230829	095600	7645790	1838	1838	1838	1838	0
568	20230829	095500	7645790	1838	1838	1838	1838	0
569	20230829	095400	7645790	1838	1838	1838	1838	0
570	20230829	095300	7645790	1838	1838	1838	1838	0
571	20230829	095200	7645790	1838	1838	1838	1838	0
572	20230829	095100	7645790	1838	1838	1838	1838	1
573	20230829	095000	7643952	1838	1838	1838	1838	0
574	20230829	094900	7643952	1838	1838	1838	1838	0
575	20230829	094800	7643952	1838	1838	1838	1838	0
576	20230829	094700	7643952	1838	1838	1838	1838	0
577	20230829	094600	7643952	1838	1838	1838	1838	0
578	20230829	094500	7643952	1838	1838	1838	1838	0
579	20230829	094400	7643952	1838	1838	1838	1838	7
580	20230829	094300	7631086	1835	1835	1835	1835	0
581	20230829	094200	7631086	1835	1835	1835	1835	100
582	20230829	094100	7447586	1838	1838	1838	1838	0
583	20230829	094000	7447586	1838	1838	1838	1838	0
584	20230829	093900	7447586	1838	1838	1838	1838	19
585	20230829	093800	7412664	1838	1838	1838	1838	2
586	20230829	093700	7408988	1838	1838	1838	1838	0
587	20230829	093600	7408988	1838	1838	1838	1838	16
588	20230829	093500	7379580	1838	1838	1838	1838	13
589	20230829	093400	7355686	1838	1838	1838	1838	0
590	20230829	093300	7355686	1838	1838	1838	1838	1
591	20230829	093200	7353848	1838	1838	1838	1838	0
592	20230829	093100	7353848	1838	1838	1838	1838	0
593	20230829	093000	7353848	1838	1838	1838	1838	0
594	20230829	092900	7353848	1838	1838	1838	1838	0
595	20230829	092800	7353848	1838	1838	1838	1838	0
596	20230829	092700	7353848	1838	1838	1838	1838	1
597	20230829	092600	7352010	1838	1838	1838	1838	0
598	20230829	092500	7352010	1838	1838	1838	1838	514
599	20230829	092400	6407278	1838	1838	1838	1838	0
600	20230829	092300	6407278	1838	1838	1838	1838	0
601	20230829	092200	6407278	1838	1838	1838	1838	0
602	20230829	092100	6407278	1838	1838	1838	1838	0
603	20230829	092000	6407278	1838	1838	1838	1831	18
604	20230829	091900	6374236	1838	1838	1838	1838	0
605	20230829	091800	6374236	1838	1838	1838	1838	0
606	20230829	091700	6374236	1838	1838	1838	1838	0
607	20230829	091600	6374236	1838	1838	1838	1838	0
608	20230829	091500	6374236	1838	1838	1838	1838	104
609	20230829	091400	6183084	1838	1838	1838	1838	0
610	20230829	091300	6183084	1838	1838	1838	1838	0
611	20230829	091200	6183084	1838	1837	1838	1837	128
612	20230829	091100	5947937	1837	1837	1837	1837	283
613	20230829	091000	5428066	1838	1838	1838	1838	11
614	20230829	090900	5407848	1828	1838	1838	1828	13
615	20230829	090800	5383974	1827	1838	1839	1827	275
616	20230829	090700	4879630	1839	1839	1839	1839	11
617	20230829	090600	4859401	1839	1839	1839	1839	36
618	20230829	090500	4793197	1839	1839	1839	1839	11
619	20230829	090400	4772968	1835	1839	1840	1835	351
620	20230829	090300	4128829	1836	1837	1837	1836	558
621	20230829	090200	3104327	1842	1842	1842	1842	11
622	20230829	090100	3084065	1844	1837	1844	1837	544
623	20230829	090000	2081160	1845	1845	1845	1845	1128