KissMeData/048830/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	191800	70751910	1871	1871	1871	1871	1023
3	20230804	191700	70751910	1871	1871	1871	1871	0
4	20230804	191600	70751910	1871	1871	1871	1871	0
5	20230804	191500	70751910	1871	1871	1871	1871	0
6	20230804	191400	70751910	1871	1871	1871	1871	0
7	20230804	191300	70751910	1871	1871	1871	1871	0
8	20230804	191200	70751910	1871	1871	1871	1871	0
9	20230804	191100	70751910	1871	1871	1871	1871	0
10	20230804	191000	70751910	1871	1871	1871	1871	0
11	20230804	190900	70751910	1871	1871	1871	1871	0
12	20230804	190800	70751910	1871	1871	1871	1871	0
13	20230804	190700	70751910	1871	1871	1871	1871	0
14	20230804	190600	70751910	1871	1871	1871	1871	0
15	20230804	190500	70751910	1871	1871	1871	1871	0
16	20230804	190400	70751910	1871	1871	1871	1871	0
17	20230804	190300	70751910	1871	1871	1871	1871	0
18	20230804	190200	70751910	1871	1871	1871	1871	0
19	20230804	190100	70751910	1871	1871	1871	1871	0
20	20230804	190000	70751910	1871	1871	1871	1871	0
21	20230804	185900	70751910	1871	1871	1871	1871	0
22	20230804	185800	70751910	1871	1871	1871	1871	0
23	20230804	185700	70751910	1871	1871	1871	1871	0
24	20230804	185600	70751910	1871	1871	1871	1871	0
25	20230804	185500	70751910	1871	1871	1871	1871	0
26	20230804	185400	70751910	1871	1871	1871	1871	0
27	20230804	185300	70751910	1871	1871	1871	1871	0
28	20230804	185200	70751910	1871	1871	1871	1871	0
29	20230804	185100	70751910	1871	1871	1871	1871	0
30	20230804	185000	70751910	1871	1871	1871	1871	0
31	20230804	184900	70751910	1871	1871	1871	1871	0
32	20230804	184800	70751910	1871	1871	1871	1871	1023
33	20230804	184700	70751910	1871	1871	1871	1871	0
34	20230804	184600	70751910	1871	1871	1871	1871	0
35	20230804	184500	70751910	1871	1871	1871	1871	0
36	20230804	184400	70751910	1871	1871	1871	1871	0
37	20230804	184300	70751910	1871	1871	1871	1871	0
38	20230804	184200	70751910	1871	1871	1871	1871	0
39	20230804	184100	70751910	1871	1871	1871	1871	0
40	20230804	184000	70751910	1871	1871	1871	1871	0
41	20230804	183900	70751910	1871	1871	1871	1871	0
42	20230804	183800	70751910	1871	1871	1871	1871	0
43	20230804	183700	70751910	1871	1871	1871	1871	0
44	20230804	183600	70751910	1871	1871	1871	1871	0
45	20230804	183500	70751910	1871	1871	1871	1871	0
46	20230804	183400	70751910	1871	1871	1871	1871	0
47	20230804	183300	70751910	1871	1871	1871	1871	0
48	20230804	183200	70751910	1871	1871	1871	1871	0
49	20230804	183100	70751910	1871	1871	1871	1871	0
50	20230804	183000	70751910	1871	1871	1871	1871	0
51	20230804	182900	70751910	1871	1871	1871	1871	0
52	20230804	182800	70751910	1871	1871	1871	1871	0
53	20230804	182700	70751910	1871	1871	1871	1871	0
54	20230804	182600	70751910	1871	1871	1871	1871	0
55	20230804	182500	70751910	1871	1871	1871	1871	0
56	20230804	182400	70751910	1871	1871	1871	1871	0
57	20230804	182300	70751910	1871	1871	1871	1871	0
58	20230804	182200	70751910	1871	1871	1871	1871	0
59	20230804	182100	70751910	1871	1871	1871	1871	0
60	20230804	182000	70751910	1871	1871	1871	1871	0
61	20230804	181900	70751910	1871	1871	1871	1871	0
62	20230804	181800	70751910	1871	1871	1871	1871	1023
63	20230804	181700	70751910	1871	1871	1871	1871	0
64	20230804	181600	70751910	1871	1871	1871	1871	0
65	20230804	181500	70751910	1871	1871	1871	1871	0
66	20230804	181400	70751910	1871	1871	1871	1871	0
67	20230804	181300	70751910	1871	1871	1871	1871	0
68	20230804	181200	70751910	1871	1871	1871	1871	0
69	20230804	181100	70751910	1871	1871	1871	1871	0
70	20230804	181000	70751910	1871	1871	1871	1871	0
71	20230804	180900	70751910	1871	1871	1871	1871	0
72	20230804	180800	70751910	1871	1871	1871	1871	0
73	20230804	180700	70751910	1871	1871	1871	1871	0
74	20230804	180600	70751910	1871	1871	1871	1871	0
75	20230804	180500	70751910	1871	1871	1871	1871	0
76	20230804	180400	70751910	1871	1871	1871	1871	0
77	20230804	180300	70751910	1871	1871	1871	1871	0
78	20230804	180200	70751910	1871	1871	1871	1871	0
79	20230804	180100	70751910	1871	1871	1871	1871	0
80	20230804	180000	70751910	1871	1871	1871	1871	0
81	20230804	175900	70751910	1871	1871	1871	1871	0
82	20230804	175800	70751910	1871	1871	1871	1871	0
83	20230804	175700	70751910	1871	1871	1871	1871	0
84	20230804	175600	70751910	1871	1871	1871	1871	0
85	20230804	175500	70751910	1871	1871	1871	1871	0
86	20230804	175400	70751910	1871	1871	1871	1871	0
87	20230804	175300	70751910	1871	1871	1871	1871	0
88	20230804	175200	70751910	1871	1871	1871	1871	0
89	20230804	175100	70751910	1871	1871	1871	1871	0
90	20230804	175000	70751910	1871	1871	1871	1871	0
91	20230804	174900	70751910	1871	1871	1871	1871	0
92	20230804	174800	70751910	1871	1871	1871	1871	1023
93	20230804	174700	70751910	1871	1871	1871	1871	0
94	20230804	174600	70751910	1871	1871	1871	1871	0
95	20230804	174500	70751910	1871	1871	1871	1871	0
96	20230804	174400	70751910	1871	1871	1871	1871	0
97	20230804	174300	70751910	1871	1871	1871	1871	0
98	20230804	174200	70751910	1871	1871	1871	1871	0
99	20230804	174100	70751910	1871	1871	1871	1871	0
100	20230804	174000	70751910	1871	1871	1871	1871	0
101	20230804	173900	70751910	1871	1871	1871	1871	0
102	20230804	173800	70751910	1871	1871	1871	1871	0
103	20230804	173700	70751910	1871	1871	1871	1871	0
104	20230804	173600	70751910	1871	1871	1871	1871	0
105	20230804	173500	70751910	1871	1871	1871	1871	0
106	20230804	173400	70751910	1871	1871	1871	1871	0
107	20230804	173300	70751910	1871	1871	1871	1871	0
108	20230804	173200	70751910	1871	1871	1871	1871	0
109	20230804	173100	70751910	1871	1871	1871	1871	0
110	20230804	173000	70751910	1871	1871	1871	1871	0
111	20230804	172900	70751910	1871	1871	1871	1871	0
112	20230804	172800	70751910	1871	1871	1871	1871	0
113	20230804	172700	70751910	1871	1871	1871	1871	0
114	20230804	172600	70751910	1871	1871	1871	1871	0
115	20230804	172500	70751910	1871	1871	1871	1871	0
116	20230804	172400	70751910	1871	1871	1871	1871	0
117	20230804	172300	70751910	1871	1871	1871	1871	0
118	20230804	172200	70751910	1871	1871	1871	1871	0
119	20230804	172100	70751910	1871	1871	1871	1871	0
120	20230804	172000	70751910	1871	1871	1871	1871	0
121	20230804	171900	70751910	1871	1871	1871	1871	0
122	20230804	171800	70751910	1871	1871	1871	1871	1023
123	20230804	171700	70751910	1871	1871	1871	1871	0
124	20230804	171600	70751910	1871	1871	1871	1871	0
125	20230804	171500	70751910	1871	1871	1871	1871	0
126	20230804	171400	70751910	1871	1871	1871	1871	0
127	20230804	171300	70751910	1871	1871	1871	1871	0
128	20230804	171200	70751910	1871	1871	1871	1871	0
129	20230804	171100	70751910	1871	1871	1871	1871	0
130	20230804	171000	70751910	1871	1871	1871	1871	0
131	20230804	170900	70751910	1871	1871	1871	1871	0
132	20230804	170800	70751910	1871	1871	1871	1871	0
133	20230804	170700	70751910	1871	1871	1871	1871	0
134	20230804	170600	70751910	1871	1871	1871	1871	0
135	20230804	170500	70751910	1871	1871	1871	1871	0
136	20230804	170400	70751910	1871	1871	1871	1871	0
137	20230804	170300	70751910	1871	1871	1871	1871	0
138	20230804	170200	70751910	1871	1871	1871	1871	0
139	20230804	170100	70751910	1871	1871	1871	1871	0
140	20230804	170000	70751910	1871	1871	1871	1871	0
141	20230804	165900	70751910	1871	1871	1871	1871	0
142	20230804	165800	70751910	1871	1871	1871	1871	0
143	20230804	165700	70751910	1871	1871	1871	1871	0
144	20230804	165600	70751910	1871	1871	1871	1871	0
145	20230804	165500	70751910	1871	1871	1871	1871	0
146	20230804	165400	70751910	1871	1871	1871	1871	0
147	20230804	165300	70751910	1871	1871	1871	1871	0
148	20230804	165200	70751910	1871	1871	1871	1871	0
149	20230804	165100	70751910	1871	1871	1871	1871	0
150	20230804	165000	70751910	1871	1871	1871	1871	0
151	20230804	164900	70751910	1871	1871	1871	1871	0
152	20230804	164800	70751910	1871	1871	1871	1871	1023
153	20230804	164700	70751910	1871	1871	1871	1871	0
154	20230804	164600	70751910	1871	1871	1871	1871	0
155	20230804	164500	70751910	1871	1871	1871	1871	0
156	20230804	164400	70751910	1871	1871	1871	1871	0
157	20230804	164300	70751910	1871	1871	1871	1871	0
158	20230804	164200	70751910	1871	1871	1871	1871	0
159	20230804	164100	70751910	1871	1871	1871	1871	0
160	20230804	164000	70751910	1871	1871	1871	1871	0
161	20230804	163900	70751910	1871	1871	1871	1871	0
162	20230804	163800	70751910	1871	1871	1871	1871	0
163	20230804	163700	70751910	1871	1871	1871	1871	0
164	20230804	163600	70751910	1871	1871	1871	1871	0
165	20230804	163500	70751910	1871	1871	1871	1871	0
166	20230804	163400	70751910	1871	1871	1871	1871	0
167	20230804	163300	70751910	1871	1871	1871	1871	0
168	20230804	163200	70751910	1871	1871	1871	1871	0
169	20230804	163100	70751910	1871	1871	1871	1871	0
170	20230804	163000	70751910	1871	1871	1871	1871	0
171	20230804	162900	70751910	1871	1871	1871	1871	0
172	20230804	162800	70751910	1871	1871	1871	1871	0
173	20230804	162700	70751910	1871	1871	1871	1871	0
174	20230804	162600	70751910	1871	1871	1871	1871	0
175	20230804	162500	70751910	1871	1871	1871	1871	0
176	20230804	162400	70751910	1871	1871	1871	1871	0
177	20230804	162300	70751910	1871	1871	1871	1871	0
178	20230804	162200	70751910	1871	1871	1871	1871	0
179	20230804	162100	70751910	1871	1871	1871	1871	0
180	20230804	162000	70751910	1871	1871	1871	1871	0
181	20230804	161900	70751910	1871	1871	1871	1871	0
182	20230804	161800	70751910	1871	1871	1871	1871	1023
183	20230804	161700	70751910	1871	1871	1871	1871	0
184	20230804	161600	70751910	1871	1871	1871	1871	0
185	20230804	161500	70751910	1871	1871	1871	1871	0
186	20230804	161400	70751910	1871	1871	1871	1871	0
187	20230804	161300	70751910	1871	1871	1871	1871	0
188	20230804	161200	70751910	1871	1871	1871	1871	0
189	20230804	161100	70751910	1871	1871	1871	1871	0
190	20230804	161000	70751910	1871	1871	1871	1871	0
191	20230804	160900	70751910	1871	1871	1871	1871	0
192	20230804	160800	70751910	1871	1871	1871	1871	0
193	20230804	160700	70751910	1871	1871	1871	1871	0
194	20230804	160600	70751910	1871	1871	1871	1871	0
195	20230804	160500	70751910	1871	1871	1871	1871	0
196	20230804	160400	70751910	1871	1871	1871	1871	0
197	20230804	160300	70751910	1871	1871	1871	1871	0
198	20230804	160200	70751910	1871	1871	1871	1871	0
199	20230804	160100	70751910	1871	1871	1871	1871	0
200	20230804	160000	70751910	1871	1871	1871	1871	0
201	20230804	155900	70751910	1871	1871	1871	1871	0
202	20230804	155800	70751910	1871	1871	1871	1871	0
203	20230804	155700	70751910	1871	1871	1871	1871	0
204	20230804	155600	70751910	1871	1871	1871	1871	0
205	20230804	155500	70751910	1871	1871	1871	1871	0
206	20230804	155400	70751910	1871	1871	1871	1871	0
207	20230804	155300	70751910	1871	1871	1871	1871	0
208	20230804	155200	70751910	1871	1871	1871	1871	0
209	20230804	155100	70751910	1871	1871	1871	1871	0
210	20230804	155000	70751910	1871	1871	1871	1871	0
211	20230804	154900	70751910	1871	1871	1871	1871	0
212	20230804	154800	70751910	1871	1871	1871	1871	1023
213	20230804	154700	70751910	1871	1871	1871	1871	0
214	20230804	154600	70751910	1871	1871	1871	1871	0
215	20230804	154500	70751910	1871	1871	1871	1871	0
216	20230804	154400	70751910	1871	1871	1871	1871	0
217	20230804	154300	70751910	1871	1871	1871	1871	0
218	20230804	154200	70751910	1871	1871	1871	1871	0
219	20230804	154100	70751910	1871	1871	1871	1871	0
220	20230804	154000	70751910	1871	1871	1871	1871	0
221	20230804	153900	70751910	1871	1871	1871	1871	0
222	20230804	153800	70751910	1871	1871	1871	1871	0
223	20230804	153700	70751910	1871	1871	1871	1871	0
224	20230804	153600	70751910	1871	1871	1871	1871	0
225	20230804	153500	70751910	1871	1871	1871	1871	0
226	20230804	153400	70751910	1871	1871	1871	1871	0
227	20230804	153300	70751910	1871	1871	1871	1871	0
228	20230804	153200	70751910	1871	1871	1871	1871	0
229	20230804	153100	70751910	1871	1871	1871	1871	0
230	20230804	153000	70751910	1871	1871	1871	1871	1023
231	20230804	152900	68837877	1876	1876	1876	1876	0
232	20230804	152800	68837877	1876	1876	1876	1876	0
233	20230804	152700	68837877	1876	1876	1876	1876	0
234	20230804	152600	68837877	1876	1876	1876	1876	0
235	20230804	152500	68837877	1876	1876	1876	1876	0
236	20230804	152400	68837877	1876	1876	1876	1876	0
237	20230804	152300	68837877	1876	1876	1876	1876	0
238	20230804	152200	68837877	1876	1876	1876	1876	0
239	20230804	152100	68837877	1876	1876	1876	1876	0
240	20230804	152000	68837877	1876	1876	1876	1876	0
241	20230804	151900	68837877	1876	1876	1876	1876	0
242	20230804	151800	68837877	1876	1876	1876	1876	0
243	20230804	151700	68837877	1876	1876	1876	1876	1
244	20230804	151600	68836001	1870	1870	1870	1870	19
245	20230804	151500	68800471	1876	1876	1876	1876	0
246	20230804	151400	68800471	1876	1876	1876	1876	1
247	20230804	151300	68798595	1868	1869	1869	1868	18
248	20230804	151200	68764958	1876	1876	1876	1876	1
249	20230804	151100	68763082	1875	1875	1875	1875	1
250	20230804	151000	68761207	1866	1867	1867	1866	100
251	20230804	150900	68574598	1876	1876	1876	1876	0
252	20230804	150800	68574598	1876	1876	1876	1876	5
253	20230804	150700	68565218	1877	1877	1877	1877	0
254	20230804	150600	68565218	1877	1877	1877	1877	0
255	20230804	150500	68565218	1877	1866	1877	1865	47
256	20230804	150400	68477549	1877	1877	1877	1877	1
257	20230804	150300	68475672	1866	1868	1868	1866	30
258	20230804	150200	68419688	1879	1879	1879	1879	0
259	20230804	150100	68419688	1879	1871	1879	1865	1053
260	20230804	150000	66455183	1880	1873	1881	1871	1104
261	20230804	145900	64388981	1882	1882	1882	1882	0
262	20230804	145800	64388981	1882	1882	1882	1882	0
263	20230804	145700	64388981	1882	1882	1882	1882	0
264	20230804	145600	64388981	1882	1872	1882	1872	54
265	20230804	145500	64287883	1873	1875	1875	1873	11
266	20230804	145400	64267278	1884	1884	1884	1884	0
267	20230804	145300	64267278	1884	1884	1884	1884	0
268	20230804	145200	64267278	1884	1884	1884	1884	0
269	20230804	145100	64267278	1884	1884	1884	1884	0
270	20230804	145000	64267278	1884	1884	1884	1884	0
271	20230804	144900	64267278	1884	1884	1884	1884	0
272	20230804	144800	64267278	1884	1884	1884	1884	0
273	20230804	144700	64267278	1884	1884	1884	1884	1
274	20230804	144600	64265394	1883	1883	1883	1883	0
275	20230804	144500	64265394	1883	1883	1883	1883	700
276	20230804	144400	62947294	1883	1883	1883	1883	0
277	20230804	144300	62947294	1883	1883	1883	1883	0
278	20230804	144200	62947294	1883	1883	1883	1883	0
279	20230804	144100	62947294	1883	1883	1883	1883	0
280	20230804	144000	62947294	1883	1883	1883	1883	0
281	20230804	143900	62947294	1883	1883	1883	1883	0
282	20230804	143800	62947294	1883	1883	1883	1883	0
283	20230804	143700	62947294	1883	1883	1883	1883	0
284	20230804	143600	62947294	1883	1883	1883	1883	0
285	20230804	143500	62947294	1883	1883	1883	1883	0
286	20230804	143400	62947294	1883	1883	1883	1883	0
287	20230804	143300	62947294	1883	1883	1883	1883	0
288	20230804	143200	62947294	1883	1883	1883	1883	0
289	20230804	143100	62947294	1883	1883	1883	1883	0
290	20230804	143000	62947294	1883	1883	1883	1883	0
291	20230804	142900	62947294	1883	1883	1883	1883	0
292	20230804	142800	62947294	1883	1883	1883	1883	0
293	20230804	142700	62947294	1883	1883	1883	1883	0
294	20230804	142600	62947294	1883	1883	1883	1883	10
295	20230804	142500	62928464	1883	1883	1883	1883	0
296	20230804	142400	62928464	1883	1883	1883	1883	0
297	20230804	142300	62928464	1883	1883	1883	1883	0
298	20230804	142200	62928464	1883	1883	1883	1883	0
299	20230804	142100	62928464	1883	1883	1883	1883	0
300	20230804	142000	62928464	1883	1883	1883	1883	0
301	20230804	141900	62928464	1883	1883	1883	1883	0
302	20230804	141800	62928464	1883	1883	1883	1883	1
303	20230804	141700	62926581	1878	1878	1878	1878	0
304	20230804	141600	62926581	1878	1878	1878	1878	10
305	20230804	141500	62907801	1879	1879	1879	1879	0
306	20230804	141400	62907801	1879	1879	1879	1879	0
307	20230804	141300	62907801	1879	1879	1879	1879	0
308	20230804	141200	62907801	1879	1879	1879	1879	0
309	20230804	141100	62907801	1879	1879	1879	1879	0
310	20230804	141000	62907801	1879	1879	1879	1879	0
311	20230804	140900	62907801	1879	1879	1879	1879	0
312	20230804	140800	62907801	1879	1879	1879	1879	0
313	20230804	140700	62907801	1879	1879	1879	1879	0
314	20230804	140600	62907801	1879	1879	1879	1879	0
315	20230804	140500	62907801	1879	1879	1879	1879	0
316	20230804	140400	62907801	1879	1879	1879	1879	0
317	20230804	140300	62907801	1879	1879	1879	1879	0
318	20230804	140200	62907801	1879	1879	1879	1879	0
319	20230804	140100	62907801	1879	1879	1879	1879	0
320	20230804	140000	62907801	1879	1879	1879	1879	0
321	20230804	135900	62907801	1879	1879	1879	1879	0
322	20230804	135800	62907801	1879	1879	1879	1879	0
323	20230804	135700	62907801	1879	1879	1879	1879	0
324	20230804	135600	62907801	1879	1879	1879	1879	0
325	20230804	135500	62907801	1879	1879	1879	1879	0
326	20230804	135400	62907801	1879	1879	1879	1879	0
327	20230804	135300	62907801	1879	1879	1879	1879	0
328	20230804	135200	62907801	1879	1879	1879	1879	0
329	20230804	135100	62907801	1879	1879	1879	1879	0
330	20230804	135000	62907801	1879	1879	1879	1879	0
331	20230804	134900	62907801	1879	1879	1879	1879	0
332	20230804	134800	62907801	1879	1879	1879	1879	0
333	20230804	134700	62907801	1879	1879	1879	1879	20
334	20230804	134600	62870221	1879	1879	1879	1879	10
335	20230804	134500	62851431	1879	1879	1879	1879	30
336	20230804	134400	62795061	1879	1879	1879	1879	0
337	20230804	134300	62795061	1879	1879	1879	1879	0
338	20230804	134200	62795061	1879	1879	1879	1879	0
339	20230804	134100	62795061	1879	1879	1879	1879	0
340	20230804	134000	62795061	1879	1879	1879	1879	0
341	20230804	133900	62795061	1879	1879	1879	1879	0
342	20230804	133800	62795061	1879	1879	1879	1879	0
343	20230804	133700	62795061	1879	1879	1879	1879	0
344	20230804	133600	62795061	1879	1879	1879	1879	0
345	20230804	133500	62795061	1879	1879	1879	1879	0
346	20230804	133400	62795061	1879	1879	1879	1879	0
347	20230804	133300	62795061	1879	1879	1879	1879	0
348	20230804	133200	62795061	1879	1879	1879	1879	0
349	20230804	133100	62795061	1879	1879	1879	1879	5
350	20230804	133000	62785666	1879	1879	1879	1879	0
351	20230804	132900	62785666	1879	1879	1879	1879	0
352	20230804	132800	62785666	1879	1879	1879	1879	0
353	20230804	132700	62785666	1879	1879	1879	1879	0
354	20230804	132600	62785666	1879	1879	1879	1879	0
355	20230804	132500	62785666	1879	1879	1879	1879	0
356	20230804	132400	62785666	1879	1879	1879	1879	0
357	20230804	132300	62785666	1879	1879	1879	1879	0
358	20230804	132200	62785666	1879	1879	1879	1879	0
359	20230804	132100	62785666	1879	1879	1879	1879	0
360	20230804	132000	62785666	1879	1879	1879	1879	0
361	20230804	131900	62785666	1879	1879	1879	1879	0
362	20230804	131800	62785666	1879	1879	1879	1879	0
363	20230804	131700	62785666	1879	1879	1879	1879	0
364	20230804	131600	62785666	1879	1879	1879	1879	0
365	20230804	131500	62785666	1879	1879	1879	1879	0
366	20230804	131400	62785666	1879	1879	1879	1879	0
367	20230804	131300	62785666	1879	1879	1879	1879	0
368	20230804	131200	62785666	1879	1879	1879	1879	0
369	20230804	131100	62785666	1879	1879	1879	1879	0
370	20230804	131000	62785666	1879	1879	1879	1879	0
371	20230804	130900	62785666	1879	1879	1879	1879	0
372	20230804	130800	62785666	1879	1879	1879	1879	0
373	20230804	130700	62785666	1879	1879	1879	1879	0
374	20230804	130600	62785666	1879	1879	1879	1879	0
375	20230804	130500	62785666	1879	1879	1879	1879	0
376	20230804	130400	62785666	1879	1879	1879	1879	0
377	20230804	130300	62785666	1879	1879	1879	1879	0
378	20230804	130200	62785666	1879	1879	1879	1879	0
379	20230804	130100	62785666	1879	1879	1879	1879	0
380	20230804	130000	62785666	1879	1879	1879	1879	0
381	20230804	125900	62785666	1879	1879	1879	1879	0
382	20230804	125800	62785666	1879	1879	1879	1879	0
383	20230804	125700	62785666	1879	1879	1879	1879	0
384	20230804	125600	62785666	1879	1879	1879	1879	0
385	20230804	125500	62785666	1879	1879	1879	1879	1
386	20230804	125400	62783787	1879	1879	1879	1879	0
387	20230804	125300	62783787	1879	1879	1879	1879	0
388	20230804	125200	62783787	1879	1879	1879	1879	0
389	20230804	125100	62783787	1879	1879	1879	1879	0
390	20230804	125000	62783787	1879	1879	1879	1879	0
391	20230804	124900	62783787	1879	1879	1879	1879	0
392	20230804	124800	62783787	1879	1879	1879	1879	0
393	20230804	124700	62783787	1879	1879	1879	1879	0
394	20230804	124600	62783787	1879	1879	1879	1879	0
395	20230804	124500	62783787	1879	1879	1879	1879	0
396	20230804	124400	62783787	1879	1879	1879	1879	0
397	20230804	124300	62783787	1879	1879	1879	1879	0
398	20230804	124200	62783787	1879	1879	1879	1879	0
399	20230804	124100	62783787	1879	1879	1879	1879	0
400	20230804	124000	62783787	1879	1879	1879	1879	0
401	20230804	123900	62783787	1879	1879	1879	1879	100
402	20230804	123800	62595887	1879	1879	1879	1879	0
403	20230804	123700	62595887	1879	1879	1879	1879	153
404	20230804	123600	62308400	1879	1879	1879	1879	0
405	20230804	123500	62308400	1879	1879	1879	1879	0
406	20230804	123400	62308400	1879	1879	1879	1879	0
407	20230804	123300	62308400	1879	1879	1879	1879	0
408	20230804	123200	62308400	1879	1879	1879	1879	0
409	20230804	123100	62308400	1879	1871	1879	1871	7
410	20230804	123000	62295295	1875	1875	1875	1875	0
411	20230804	122900	62295295	1875	1875	1875	1875	0
412	20230804	122800	62295295	1875	1875	1875	1875	1
413	20230804	122700	62293420	1879	1879	1879	1879	0
414	20230804	122600	62293420	1879	1879	1879	1879	1
415	20230804	122500	62291541	1879	1879	1879	1879	0
416	20230804	122400	62291541	1879	1879	1879	1879	0
417	20230804	122300	62291541	1879	1879	1879	1879	0
418	20230804	122200	62291541	1879	1879	1879	1879	0
419	20230804	122100	62291541	1879	1879	1879	1879	0
420	20230804	122000	62291541	1879	1879	1879	1879	0
421	20230804	121900	62291541	1879	1871	1879	1871	251
422	20230804	121800	61821912	1871	1871	1871	1871	45
423	20230804	121700	61737717	1880	1880	1880	1880	0
424	20230804	121600	61737717	1880	1876	1880	1876	290
425	20230804	121500	61192650	1880	1880	1880	1880	0
426	20230804	121400	61192650	1880	1880	1880	1880	0
427	20230804	121300	61192650	1880	1880	1880	1880	0
428	20230804	121200	61192650	1880	1880	1880	1880	0
429	20230804	121100	61192650	1880	1880	1880	1880	0
430	20230804	121000	61192650	1880	1880	1880	1880	0
431	20230804	120900	61192650	1880	1880	1880	1880	0
432	20230804	120800	61192650	1880	1880	1880	1880	0
433	20230804	120700	61192650	1880	1880	1880	1880	0
434	20230804	120600	61192650	1880	1880	1880	1880	0
435	20230804	120500	61192650	1880	1880	1880	1880	0
436	20230804	120400	61192650	1880	1880	1880	1880	0
437	20230804	120300	61192650	1880	1880	1880	1880	0
438	20230804	120200	61192650	1880	1880	1880	1880	0
439	20230804	120100	61192650	1880	1880	1880	1880	0
440	20230804	120000	61192650	1880	1880	1880	1880	0
441	20230804	115900	61192650	1880	1880	1880	1880	0
442	20230804	115800	61192650	1880	1880	1880	1880	0
443	20230804	115700	61192650	1880	1880	1880	1880	0
444	20230804	115600	61192650	1880	1880	1880	1880	0
445	20230804	115500	61192650	1880	1880	1880	1880	0
446	20230804	115400	61192650	1880	1880	1880	1880	3
447	20230804	115300	61187010	1880	1879	1880	1879	1005
448	20230804	115200	59297725	1876	1876	1876	1876	0
449	20230804	115100	59297725	1876	1876	1876	1876	168
450	20230804	115000	58982557	1877	1877	1877	1877	0
451	20230804	114900	58982557	1877	1877	1877	1877	0
452	20230804	114800	58982557	1877	1877	1877	1877	0
453	20230804	114700	58982557	1877	1870	1877	1870	400
454	20230804	114600	58232177	1870	1870	1870	1870	0
455	20230804	114500	58232177	1870	1871	1871	1870	189
456	20230804	114400	57878744	1877	1877	1877	1877	0
457	20230804	114300	57878744	1877	1877	1877	1877	0
458	20230804	114200	57878744	1877	1877	1877	1877	0
459	20230804	114100	57878744	1877	1877	1877	1877	0
460	20230804	114000	57878744	1877	1877	1877	1877	1
461	20230804	113900	57876867	1871	1871	1871	1871	0
462	20230804	113800	57876867	1871	1871	1871	1871	0
463	20230804	113700	57876867	1871	1871	1871	1871	0
464	20230804	113600	57876867	1871	1871	1871	1871	0
465	20230804	113500	57876867	1871	1871	1871	1871	0
466	20230804	113400	57876867	1871	1871	1871	1871	0
467	20230804	113300	57876867	1871	1873	1873	1871	142
468	20230804	113200	57611137	1874	1874	1874	1874	0
469	20230804	113100	57611137	1874	1874	1874	1874	16
470	20230804	113000	57581153	1879	1878	1879	1875	41
471	20230804	112900	57504214	1879	1879	1879	1879	10
472	20230804	112800	57485424	1880	1880	1880	1880	0
473	20230804	112700	57485424	1880	1880	1880	1880	0
474	20230804	112600	57485424	1880	1880	1880	1880	0
475	20230804	112500	57485424	1880	1880	1880	1880	0
476	20230804	112400	57485424	1880	1880	1880	1880	0
477	20230804	112300	57485424	1880	1880	1880	1880	0
478	20230804	112200	57485424	1880	1880	1880	1880	1
479	20230804	112100	57483544	1875	1875	1875	1875	16
480	20230804	112000	57453544	1880	1880	1880	1880	0
481	20230804	111900	57453544	1880	1880	1880	1880	0
482	20230804	111800	57453544	1880	1880	1880	1880	0
483	20230804	111700	57453544	1880	1880	1880	1880	1
484	20230804	111600	57451664	1876	1876	1876	1876	50
485	20230804	111500	57357864	1876	1876	1876	1876	3
486	20230804	111400	57352236	1880	1880	1880	1880	0
487	20230804	111300	57352236	1880	1880	1880	1880	1
488	20230804	111200	57350356	1876	1878	1878	1876	9
489	20230804	111100	57333463	1884	1879	1884	1879	1002
490	20230804	111000	55450700	1888	1888	1888	1888	0
491	20230804	110900	55450700	1888	1888	1888	1888	0
492	20230804	110800	55450700	1888	1888	1888	1888	0
493	20230804	110700	55450700	1888	1888	1888	1888	0
494	20230804	110600	55450700	1888	1888	1888	1888	205
495	20230804	110500	55063660	1888	1888	1888	1888	0
496	20230804	110400	55063660	1888	1888	1888	1888	0
497	20230804	110300	55063660	1888	1888	1888	1888	0
498	20230804	110200	55063660	1888	1888	1888	1888	0
499	20230804	110100	55063660	1888	1888	1888	1888	0
500	20230804	110000	55063660	1888	1888	1888	1888	4
501	20230804	105900	55056108	1888	1888	1888	1888	0
502	20230804	105800	55056108	1888	1888	1888	1888	0
503	20230804	105700	55056108	1888	1888	1888	1888	0
504	20230804	105600	55056108	1888	1888	1888	1888	0
505	20230804	105500	55056108	1888	1888	1888	1888	0
506	20230804	105400	55056108	1888	1888	1888	1888	0
507	20230804	105300	55056108	1888	1888	1888	1888	0
508	20230804	105200	55056108	1888	1888	1888	1888	0
509	20230804	105100	55056108	1888	1888	1888	1888	0
510	20230804	105000	55056108	1888	1888	1888	1888	0
511	20230804	104900	55056108	1888	1888	1888	1888	0
512	20230804	104800	55056108	1888	1888	1888	1888	5
513	20230804	104700	55046668	1888	1888	1888	1888	15
514	20230804	104600	55018348	1888	1888	1888	1888	0
515	20230804	104500	55018348	1888	1888	1888	1888	0
516	20230804	104400	55018348	1888	1888	1888	1888	0
517	20230804	104300	55018348	1888	1888	1888	1888	0
518	20230804	104200	55018348	1888	1888	1888	1888	0
519	20230804	104100	55018348	1888	1888	1888	1888	0
520	20230804	104000	55018348	1888	1888	1888	1888	0
521	20230804	103900	55018348	1888	1888	1888	1888	0
522	20230804	103800	55018348	1888	1888	1888	1888	0
523	20230804	103700	55018348	1888	1888	1888	1888	0
524	20230804	103600	55018348	1888	1888	1888	1888	0
525	20230804	103500	55018348	1888	1888	1888	1888	0
526	20230804	103400	55018348	1888	1888	1888	1888	0
527	20230804	103300	55018348	1888	1888	1888	1888	0
528	20230804	103200	55018348	1888	1888	1888	1888	0
529	20230804	103100	55018348	1888	1888	1888	1888	0
530	20230804	103000	55018348	1888	1888	1888	1888	0
531	20230804	102900	55018348	1888	1888	1888	1888	0
532	20230804	102800	55018348	1888	1888	1888	1888	0
533	20230804	102700	55018348	1888	1888	1888	1888	0
534	20230804	102600	55018348	1888	1888	1888	1888	0
535	20230804	102500	55018348	1888	1888	1888	1888	0
536	20230804	102400	55018348	1888	1888	1888	1888	0
537	20230804	102300	55018348	1888	1888	1888	1888	0
538	20230804	102200	55018348	1888	1888	1888	1888	0
539	20230804	102100	55018348	1888	1888	1888	1888	0
540	20230804	102000	55018348	1888	1888	1888	1888	0
541	20230804	101900	55018348	1888	1888	1888	1888	2
542	20230804	101800	55014572	1883	1889	1889	1883	978
543	20230804	101700	53172101	1890	1890	1890	1890	0
544	20230804	101600	53172101	1890	1890	1890	1890	0
545	20230804	101500	53172101	1890	1890	1890	1890	0
546	20230804	101400	53172101	1890	1890	1890	1890	1
547	20230804	101300	53170211	1884	1884	1884	1884	0
548	20230804	101200	53170211	1884	1884	1884	1884	0
549	20230804	101100	53170211	1884	1884	1884	1884	0
550	20230804	101000	53170211	1884	1884	1884	1884	0
551	20230804	100900	53170211	1884	1884	1884	1884	0
552	20230804	100800	53170211	1884	1884	1884	1884	5
553	20230804	100700	53160791	1890	1890	1890	1890	0
554	20230804	100600	53160791	1890	1890	1890	1890	0
555	20230804	100500	53160791	1890	1890	1890	1890	0
556	20230804	100400	53160791	1890	1884	1890	1884	1698
557	20230804	100300	49955759	1883	1883	1883	1883	0
558	20230804	100200	49955759	1883	1883	1883	1883	19
559	20230804	100100	49919982	1884	1884	1884	1884	0
560	20230804	100000	49919982	1884	1884	1884	1884	0
561	20230804	095900	49919982	1884	1884	1884	1884	0
562	20230804	095800	49919982	1884	1884	1884	1884	0
563	20230804	095700	49919982	1884	1884	1884	1884	0
564	20230804	095600	49919982	1884	1884	1884	1884	1
565	20230804	095500	49918098	1881	1881	1881	1881	0
566	20230804	095400	49918098	1881	1881	1881	1881	171
567	20230804	095300	49596447	1882	1882	1882	1882	15
568	20230804	095200	49568217	1885	1885	1885	1885	0
569	20230804	095100	49568217	1885	1885	1885	1885	100
570	20230804	095000	49379717	1885	1885	1885	1885	101
571	20230804	094900	49189332	1885	1886	1886	1885	1268
572	20230804	094800	46798891	1886	1886	1886	1886	0
573	20230804	094700	46798891	1886	1886	1886	1886	0
574	20230804	094600	46798891	1886	1886	1886	1886	42
575	20230804	094500	46719679	1886	1886	1886	1886	30
576	20230804	094400	46663099	1890	1890	1890	1890	100
577	20230804	094300	46474099	1890	1890	1890	1890	56
578	20230804	094200	46368259	1890	1890	1890	1890	0
579	20230804	094100	46368259	1890	1890	1890	1890	0
580	20230804	094000	46368259	1890	1890	1890	1890	0
581	20230804	093900	46368259	1890	1890	1890	1890	5
582	20230804	093800	46358809	1890	1890	1890	1890	0
583	20230804	093700	46358809	1890	1890	1890	1890	1
584	20230804	093600	46356919	1890	1890	1890	1890	0
585	20230804	093500	46356919	1890	1890	1890	1890	0
586	20230804	093400	46356919	1890	1890	1890	1890	0
587	20230804	093300	46356919	1890	1890	1890	1890	0
588	20230804	093200	46356919	1890	1890	1890	1890	19
589	20230804	093100	46321009	1890	1890	1890	1890	31
590	20230804	093000	46262419	1890	1888	1890	1888	264
591	20230804	092900	45763679	1890	1890	1890	1890	0
592	20230804	092800	45763679	1890	1890	1890	1890	0
593	20230804	092700	45763679	1890	1890	1890	1890	0
594	20230804	092600	45763679	1890	1890	1890	1890	0
595	20230804	092500	45763679	1890	1890	1890	1890	0
596	20230804	092400	45763679	1890	1890	1890	1890	0
597	20230804	092300	45763679	1890	1890	1890	1890	0
598	20230804	092200	45763679	1890	1890	1890	1890	0
599	20230804	092100	45763679	1890	1890	1890	1890	0
600	20230804	092000	45763679	1890	1890	1890	1890	264
601	20230804	091900	45264719	1890	1881	1890	1881	22
602	20230804	091800	45223247	1889	1889	1889	1889	438
603	20230804	091700	44395865	1889	1889	1889	1889	0
604	20230804	091600	44395865	1889	1889	1889	1889	10
605	20230804	091500	44376975	1881	1881	1881	1881	0
606	20230804	091400	44376975	1881	1881	1881	1881	1
607	20230804	091300	44375094	1890	1888	1890	1888	106
608	20230804	091200	44174791	1888	1883	1888	1883	56
609	20230804	091100	44069178	1883	1878	1883	1865	4675
610	20230804	091000	35285046	1874	1866	1874	1864	16693
611	20230804	090900	4111895	1865	1865	1865	1865	101
612	20230804	090800	3923530	1866	1866	1866	1866	126
613	20230804	090700	3688414	1867	1867	1867	1867	0
614	20230804	090600	3688414	1867	1867	1867	1867	1
615	20230804	090500	3686547	1866	1867	1867	1866	32
616	20230804	090400	3626819	1868	1868	1868	1868	0
617	20230804	090300	3626819	1868	1868	1868	1868	0
618	20230804	090200	3626819	1868	1868	1868	1868	525
619	20230804	090100	2646119	1873	1870	1873	1869	196
620	20230804	090000	2279692	1874	1870	1874	1870	1219