KissMeData/048830/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191900	93773346	1830	1830	1830	1830	2635
3	20230817	191800	93773346	1830	1830	1830	1830	0
4	20230817	191700	93773346	1830	1830	1830	1830	0
5	20230817	191600	93773346	1830	1830	1830	1830	0
6	20230817	191500	93773346	1830	1830	1830	1830	0
7	20230817	191400	93773346	1830	1830	1830	1830	0
8	20230817	191300	93773346	1830	1830	1830	1830	0
9	20230817	191200	93773346	1830	1830	1830	1830	0
10	20230817	191100	93773346	1830	1830	1830	1830	0
11	20230817	191000	93773346	1830	1830	1830	1830	0
12	20230817	190900	93773346	1830	1830	1830	1830	0
13	20230817	190800	93773346	1830	1830	1830	1830	0
14	20230817	190700	93773346	1830	1830	1830	1830	0
15	20230817	190600	93773346	1830	1830	1830	1830	0
16	20230817	190500	93773346	1830	1830	1830	1830	0
17	20230817	190400	93773346	1830	1830	1830	1830	0
18	20230817	190300	93773346	1830	1830	1830	1830	0
19	20230817	190200	93773346	1830	1830	1830	1830	0
20	20230817	190100	93773346	1830	1830	1830	1830	0
21	20230817	190000	93773346	1830	1830	1830	1830	0
22	20230817	185900	93773346	1830	1830	1830	1830	0
23	20230817	185800	93773346	1830	1830	1830	1830	0
24	20230817	185700	93773346	1830	1830	1830	1830	0
25	20230817	185600	93773346	1830	1830	1830	1830	0
26	20230817	185500	93773346	1830	1830	1830	1830	0
27	20230817	185400	93773346	1830	1830	1830	1830	0
28	20230817	185300	93773346	1830	1830	1830	1830	0
29	20230817	185200	93773346	1830	1830	1830	1830	0
30	20230817	185100	93773346	1830	1830	1830	1830	0
31	20230817	185000	93773346	1830	1830	1830	1830	0
32	20230817	184900	93773346	1830	1830	1830	1830	2635
33	20230817	184800	93773346	1830	1830	1830	1830	0
34	20230817	184700	93773346	1830	1830	1830	1830	0
35	20230817	184600	93773346	1830	1830	1830	1830	0
36	20230817	184500	93773346	1830	1830	1830	1830	0
37	20230817	184400	93773346	1830	1830	1830	1830	0
38	20230817	184300	93773346	1830	1830	1830	1830	0
39	20230817	184200	93773346	1830	1830	1830	1830	0
40	20230817	184100	93773346	1830	1830	1830	1830	0
41	20230817	184000	93773346	1830	1830	1830	1830	0
42	20230817	183900	93773346	1830	1830	1830	1830	0
43	20230817	183800	93773346	1830	1830	1830	1830	0
44	20230817	183700	93773346	1830	1830	1830	1830	0
45	20230817	183600	93773346	1830	1830	1830	1830	0
46	20230817	183500	93773346	1830	1830	1830	1830	0
47	20230817	183400	93773346	1830	1830	1830	1830	0
48	20230817	183300	93773346	1830	1830	1830	1830	0
49	20230817	183200	93773346	1830	1830	1830	1830	0
50	20230817	183100	93773346	1830	1830	1830	1830	0
51	20230817	183000	93773346	1830	1830	1830	1830	0
52	20230817	182900	93773346	1830	1830	1830	1830	0
53	20230817	182800	93773346	1830	1830	1830	1830	0
54	20230817	182700	93773346	1830	1830	1830	1830	0
55	20230817	182600	93773346	1830	1830	1830	1830	0
56	20230817	182500	93773346	1830	1830	1830	1830	0
57	20230817	182400	93773346	1830	1830	1830	1830	0
58	20230817	182300	93773346	1830	1830	1830	1830	0
59	20230817	182200	93773346	1830	1830	1830	1830	0
60	20230817	182100	93773346	1830	1830	1830	1830	0
61	20230817	182000	93773346	1830	1830	1830	1830	0
62	20230817	181900	93773346	1830	1830	1830	1830	2635
63	20230817	181800	93773346	1830	1830	1830	1830	0
64	20230817	181700	93773346	1830	1830	1830	1830	0
65	20230817	181600	93773346	1830	1830	1830	1830	0
66	20230817	181500	93773346	1830	1830	1830	1830	0
67	20230817	181400	93773346	1830	1830	1830	1830	0
68	20230817	181300	93773346	1830	1830	1830	1830	0
69	20230817	181200	93773346	1830	1830	1830	1830	0
70	20230817	181100	93773346	1830	1830	1830	1830	0
71	20230817	181000	93773346	1830	1830	1830	1830	0
72	20230817	180900	93773346	1830	1830	1830	1830	0
73	20230817	180800	93773346	1830	1830	1830	1830	0
74	20230817	180700	93773346	1830	1830	1830	1830	0
75	20230817	180600	93773346	1830	1830	1830	1830	0
76	20230817	180500	93773346	1830	1830	1830	1830	0
77	20230817	180400	93773346	1830	1830	1830	1830	0
78	20230817	180300	93773346	1830	1830	1830	1830	0
79	20230817	180200	93773346	1830	1830	1830	1830	0
80	20230817	180100	93773346	1830	1830	1830	1830	0
81	20230817	180000	93773346	1830	1830	1830	1830	0
82	20230817	175900	93773346	1830	1830	1830	1830	0
83	20230817	175800	93773346	1830	1830	1830	1830	0
84	20230817	175700	93773346	1830	1830	1830	1830	0
85	20230817	175600	93773346	1830	1830	1830	1830	0
86	20230817	175500	93773346	1830	1830	1830	1830	0
87	20230817	175400	93773346	1830	1830	1830	1830	0
88	20230817	175300	93773346	1830	1830	1830	1830	0
89	20230817	175200	93773346	1830	1830	1830	1830	0
90	20230817	175100	93773346	1830	1830	1830	1830	0
91	20230817	175000	93773346	1830	1830	1830	1830	0
92	20230817	174900	93773346	1830	1830	1830	1830	2635
93	20230817	174800	93773346	1830	1830	1830	1830	0
94	20230817	174700	93773346	1830	1830	1830	1830	0
95	20230817	174600	93773346	1830	1830	1830	1830	0
96	20230817	174500	93773346	1830	1830	1830	1830	0
97	20230817	174400	93773346	1830	1830	1830	1830	0
98	20230817	174300	93773346	1830	1830	1830	1830	0
99	20230817	174200	93773346	1830	1830	1830	1830	0
100	20230817	174100	93773346	1830	1830	1830	1830	0
101	20230817	174000	93773346	1830	1830	1830	1830	0
102	20230817	173900	93773346	1830	1830	1830	1830	0
103	20230817	173800	93773346	1830	1830	1830	1830	0
104	20230817	173700	93773346	1830	1830	1830	1830	0
105	20230817	173600	93773346	1830	1830	1830	1830	0
106	20230817	173500	93773346	1830	1830	1830	1830	0
107	20230817	173400	93773346	1830	1830	1830	1830	0
108	20230817	173300	93773346	1830	1830	1830	1830	0
109	20230817	173200	93773346	1830	1830	1830	1830	0
110	20230817	173100	93773346	1830	1830	1830	1830	0
111	20230817	173000	93773346	1830	1830	1830	1830	0
112	20230817	172900	93773346	1830	1830	1830	1830	0
113	20230817	172800	93773346	1830	1830	1830	1830	0
114	20230817	172700	93773346	1830	1830	1830	1830	0
115	20230817	172600	93773346	1830	1830	1830	1830	0
116	20230817	172500	93773346	1830	1830	1830	1830	0
117	20230817	172400	93773346	1830	1830	1830	1830	0
118	20230817	172300	93773346	1830	1830	1830	1830	0
119	20230817	172200	93773346	1830	1830	1830	1830	0
120	20230817	172100	93773346	1830	1830	1830	1830	0
121	20230817	172000	93773346	1830	1830	1830	1830	0
122	20230817	171900	93773346	1830	1830	1830	1830	2635
123	20230817	171800	93773346	1830	1830	1830	1830	0
124	20230817	171700	93773346	1830	1830	1830	1830	0
125	20230817	171600	93773346	1830	1830	1830	1830	0
126	20230817	171500	93773346	1830	1830	1830	1830	0
127	20230817	171400	93773346	1830	1830	1830	1830	0
128	20230817	171300	93773346	1830	1830	1830	1830	0
129	20230817	171200	93773346	1830	1830	1830	1830	0
130	20230817	171100	93773346	1830	1830	1830	1830	0
131	20230817	171000	93773346	1830	1830	1830	1830	0
132	20230817	170900	93773346	1830	1830	1830	1830	0
133	20230817	170800	93773346	1830	1830	1830	1830	0
134	20230817	170700	93773346	1830	1830	1830	1830	0
135	20230817	170600	93773346	1830	1830	1830	1830	0
136	20230817	170500	93773346	1830	1830	1830	1830	0
137	20230817	170400	93773346	1830	1830	1830	1830	0
138	20230817	170300	93773346	1830	1830	1830	1830	0
139	20230817	170200	93773346	1830	1830	1830	1830	0
140	20230817	170100	93773346	1830	1830	1830	1830	0
141	20230817	170000	93773346	1830	1830	1830	1830	0
142	20230817	165900	93773346	1830	1830	1830	1830	0
143	20230817	165800	93773346	1830	1830	1830	1830	0
144	20230817	165700	93773346	1830	1830	1830	1830	0
145	20230817	165600	93773346	1830	1830	1830	1830	0
146	20230817	165500	93773346	1830	1830	1830	1830	0
147	20230817	165400	93773346	1830	1830	1830	1830	0
148	20230817	165300	93773346	1830	1830	1830	1830	0
149	20230817	165200	93773346	1830	1830	1830	1830	0
150	20230817	165100	93773346	1830	1830	1830	1830	0
151	20230817	165000	93773346	1830	1830	1830	1830	0
152	20230817	164900	93773346	1830	1830	1830	1830	2635
153	20230817	164800	93773346	1830	1830	1830	1830	0
154	20230817	164700	93773346	1830	1830	1830	1830	0
155	20230817	164600	93773346	1830	1830	1830	1830	0
156	20230817	164500	93773346	1830	1830	1830	1830	0
157	20230817	164400	93773346	1830	1830	1830	1830	0
158	20230817	164300	93773346	1830	1830	1830	1830	0
159	20230817	164200	93773346	1830	1830	1830	1830	0
160	20230817	164100	93773346	1830	1830	1830	1830	0
161	20230817	164000	93773346	1830	1830	1830	1830	0
162	20230817	163900	93773346	1830	1830	1830	1830	0
163	20230817	163800	93773346	1830	1830	1830	1830	0
164	20230817	163700	93773346	1830	1830	1830	1830	0
165	20230817	163600	93773346	1830	1830	1830	1830	0
166	20230817	163500	93773346	1830	1830	1830	1830	0
167	20230817	163400	93773346	1830	1830	1830	1830	0
168	20230817	163300	93773346	1830	1830	1830	1830	0
169	20230817	163200	93773346	1830	1830	1830	1830	0
170	20230817	163100	93773346	1830	1830	1830	1830	0
171	20230817	163000	93773346	1830	1830	1830	1830	0
172	20230817	162900	93773346	1830	1830	1830	1830	0
173	20230817	162800	93773346	1830	1830	1830	1830	0
174	20230817	162700	93773346	1830	1830	1830	1830	0
175	20230817	162600	93773346	1830	1830	1830	1830	0
176	20230817	162500	93773346	1830	1830	1830	1830	0
177	20230817	162400	93773346	1830	1830	1830	1830	0
178	20230817	162300	93773346	1830	1830	1830	1830	0
179	20230817	162200	93773346	1830	1830	1830	1830	0
180	20230817	162100	93773346	1830	1830	1830	1830	0
181	20230817	162000	93773346	1830	1830	1830	1830	0
182	20230817	161900	93773346	1830	1830	1830	1830	2635
183	20230817	161800	93773346	1830	1830	1830	1830	0
184	20230817	161700	93773346	1830	1830	1830	1830	0
185	20230817	161600	93773346	1830	1830	1830	1830	0
186	20230817	161500	93773346	1830	1830	1830	1830	0
187	20230817	161400	93773346	1830	1830	1830	1830	0
188	20230817	161300	93773346	1830	1830	1830	1830	0
189	20230817	161200	93773346	1830	1830	1830	1830	0
190	20230817	161100	93773346	1830	1830	1830	1830	0
191	20230817	161000	93773346	1830	1830	1830	1830	0
192	20230817	160900	93773346	1830	1830	1830	1830	0
193	20230817	160800	93773346	1830	1830	1830	1830	0
194	20230817	160700	93773346	1830	1830	1830	1830	0
195	20230817	160600	93773346	1830	1830	1830	1830	0
196	20230817	160500	93773346	1830	1830	1830	1830	0
197	20230817	160400	93773346	1830	1830	1830	1830	0
198	20230817	160300	93773346	1830	1830	1830	1830	0
199	20230817	160200	93773346	1830	1830	1830	1830	0
200	20230817	160100	93773346	1830	1830	1830	1830	0
201	20230817	160000	93773346	1830	1830	1830	1830	0
202	20230817	155900	93773346	1830	1830	1830	1830	0
203	20230817	155800	93773346	1830	1830	1830	1830	0
204	20230817	155700	93773346	1830	1830	1830	1830	0
205	20230817	155600	93773346	1830	1830	1830	1830	0
206	20230817	155500	93773346	1830	1830	1830	1830	0
207	20230817	155400	93773346	1830	1830	1830	1830	0
208	20230817	155300	93773346	1830	1830	1830	1830	0
209	20230817	155200	93773346	1830	1830	1830	1830	0
210	20230817	155100	93773346	1830	1830	1830	1830	0
211	20230817	155000	93773346	1830	1830	1830	1830	0
212	20230817	154900	93773346	1830	1830	1830	1830	2635
213	20230817	154800	93773346	1830	1830	1830	1830	0
214	20230817	154700	93773346	1830	1830	1830	1830	0
215	20230817	154600	93773346	1830	1830	1830	1830	0
216	20230817	154500	93773346	1830	1830	1830	1830	0
217	20230817	154400	93773346	1830	1830	1830	1830	0
218	20230817	154300	93773346	1830	1830	1830	1830	0
219	20230817	154200	93773346	1830	1830	1830	1830	0
220	20230817	154100	93773346	1830	1830	1830	1830	0
221	20230817	154000	93773346	1830	1830	1830	1830	0
222	20230817	153900	93773346	1830	1830	1830	1830	0
223	20230817	153800	93773346	1830	1830	1830	1830	0
224	20230817	153700	93773346	1830	1830	1830	1830	0
225	20230817	153600	93773346	1830	1830	1830	1830	0
226	20230817	153500	93773346	1830	1830	1830	1830	0
227	20230817	153400	93773346	1830	1830	1830	1830	0
228	20230817	153300	93773346	1830	1830	1830	1830	0
229	20230817	153200	93773346	1830	1830	1830	1830	0
230	20230817	153100	93773346	1830	1830	1830	1830	0
231	20230817	153000	93773346	1830	1830	1830	1830	2635
232	20230817	152900	88951296	1835	1835	1835	1835	0
233	20230817	152800	88951296	1835	1835	1835	1835	0
234	20230817	152700	88951296	1835	1835	1835	1835	0
235	20230817	152600	88951296	1835	1835	1835	1835	0
236	20230817	152500	88951296	1835	1835	1835	1835	0
237	20230817	152400	88951296	1835	1835	1835	1835	0
238	20230817	152300	88951296	1835	1835	1835	1835	0
239	20230817	152200	88951296	1835	1835	1835	1835	0
240	20230817	152100	88951296	1835	1835	1835	1835	0
241	20230817	152000	88951296	1835	1835	1835	1835	0
242	20230817	151900	88951296	1835	1835	1835	1835	0
243	20230817	151800	88951296	1835	1835	1835	1835	0
244	20230817	151700	88951296	1835	1835	1835	1835	3
245	20230817	151600	88945791	1831	1831	1831	1830	1461
246	20230817	151500	86270795	1831	1831	1831	1831	33
247	20230817	151400	86210372	1831	1831	1831	1831	0
248	20230817	151300	86210372	1831	1831	1831	1830	1306
249	20230817	151200	83819221	1837	1837	1837	1837	0
250	20230817	151100	83819221	1837	1837	1837	1837	0
251	20230817	151000	83819221	1837	1837	1837	1837	0
252	20230817	150900	83819221	1837	1835	1837	1831	32
253	20230817	150800	83760600	1837	1837	1837	1837	0
254	20230817	150700	83760600	1837	1837	1837	1837	0
255	20230817	150600	83760600	1837	1837	1837	1837	1
256	20230817	150500	83758763	1837	1837	1837	1837	10
257	20230817	150400	83740393	1837	1837	1837	1837	149
258	20230817	150300	83466680	1837	1837	1837	1837	1
259	20230817	150200	83464843	1837	1837	1837	1837	0
260	20230817	150100	83464843	1837	1837	1837	1837	0
261	20230817	150000	83464843	1837	1837	1837	1837	0
262	20230817	145900	83464843	1837	1837	1837	1837	0
263	20230817	145800	83464843	1837	1837	1837	1837	10
264	20230817	145700	83446473	1832	1838	1841	1832	1598
265	20230817	145600	80507405	1832	1832	1832	1832	0
266	20230817	145500	80507405	1832	1832	1832	1832	0
267	20230817	145400	80507405	1832	1832	1832	1832	0
268	20230817	145300	80507405	1832	1832	1832	1832	0
269	20230817	145200	80507405	1832	1832	1832	1832	0
270	20230817	145100	80507405	1832	1832	1832	1832	0
271	20230817	145000	80507405	1832	1832	1832	1832	0
272	20230817	144900	80507405	1832	1832	1832	1832	0
273	20230817	144800	80507405	1832	1832	1832	1832	0
274	20230817	144700	80507405	1832	1832	1832	1832	0
275	20230817	144600	80507405	1832	1832	1832	1832	0
276	20230817	144500	80507405	1832	1832	1832	1832	0
277	20230817	144400	80507405	1832	1832	1832	1832	0
278	20230817	144300	80507405	1832	1832	1832	1832	0
279	20230817	144200	80507405	1832	1832	1832	1832	1068
280	20230817	144100	78550829	1832	1832	1832	1832	0
281	20230817	144000	78550829	1832	1832	1832	1832	187
282	20230817	143900	78208245	1832	1832	1832	1832	18
283	20230817	143800	78175269	1832	1832	1832	1832	0
284	20230817	143700	78175269	1832	1832	1832	1832	0
285	20230817	143600	78175269	1832	1832	1832	1832	0
286	20230817	143500	78175269	1832	1832	1832	1832	0
287	20230817	143400	78175269	1832	1832	1832	1832	0
288	20230817	143300	78175269	1832	1832	1832	1832	0
289	20230817	143200	78175269	1832	1832	1832	1832	0
290	20230817	143100	78175269	1832	1832	1832	1832	0
291	20230817	143000	78175269	1832	1832	1832	1832	0
292	20230817	142900	78175269	1832	1832	1832	1832	168
293	20230817	142800	77867493	1830	1832	1832	1830	1631
294	20230817	142700	74881981	1832	1832	1832	1832	25
295	20230817	142600	74836181	1831	1831	1831	1831	0
296	20230817	142500	74836181	1831	1831	1831	1831	0
297	20230817	142400	74836181	1831	1831	1831	1831	0
298	20230817	142300	74836181	1831	1837	1837	1831	147
299	20230817	142200	74566938	1840	1840	1840	1840	0
300	20230817	142100	74566938	1840	1840	1840	1840	0
301	20230817	142000	74566938	1840	1840	1840	1840	0
302	20230817	141900	74566938	1840	1840	1840	1840	2
303	20230817	141800	74563258	1840	1840	1840	1840	0
304	20230817	141700	74563258	1840	1840	1840	1840	0
305	20230817	141600	74563258	1840	1840	1840	1840	0
306	20230817	141500	74563258	1840	1840	1840	1840	0
307	20230817	141400	74563258	1840	1840	1840	1840	0
308	20230817	141300	74563258	1840	1840	1840	1840	0
309	20230817	141200	74563258	1840	1840	1840	1840	0
310	20230817	141100	74563258	1840	1840	1840	1840	86
311	20230817	141000	74405018	1840	1840	1840	1840	0
312	20230817	140900	74405018	1840	1840	1840	1840	0
313	20230817	140800	74405018	1840	1840	1840	1840	0
314	20230817	140700	74405018	1840	1840	1840	1840	0
315	20230817	140600	74405018	1840	1840	1840	1840	0
316	20230817	140500	74405018	1840	1840	1840	1840	0
317	20230817	140400	74405018	1840	1840	1840	1840	0
318	20230817	140300	74405018	1840	1840	1840	1840	0
319	20230817	140200	74405018	1840	1840	1840	1840	0
320	20230817	140100	74405018	1840	1840	1840	1840	0
321	20230817	140000	74405018	1840	1840	1840	1840	0
322	20230817	135900	74405018	1840	1840	1840	1840	0
323	20230817	135800	74405018	1840	1840	1840	1840	91
324	20230817	135700	74237578	1831	1831	1831	1831	0
325	20230817	135600	74237578	1831	1831	1831	1831	0
326	20230817	135500	74237578	1831	1831	1831	1831	0
327	20230817	135400	74237578	1831	1831	1831	1831	0
328	20230817	135300	74237578	1831	1831	1831	1831	0
329	20230817	135200	74237578	1831	1831	1831	1831	0
330	20230817	135100	74237578	1831	1831	1831	1831	0
331	20230817	135000	74237578	1831	1831	1831	1831	0
332	20230817	134900	74237578	1831	1831	1831	1831	0
333	20230817	134800	74237578	1831	1831	1831	1831	0
334	20230817	134700	74237578	1831	1831	1831	1831	0
335	20230817	134600	74237578	1831	1831	1831	1831	0
336	20230817	134500	74237578	1831	1831	1831	1831	0
337	20230817	134400	74237578	1831	1831	1831	1831	0
338	20230817	134300	74237578	1831	1831	1831	1831	0
339	20230817	134200	74237578	1831	1831	1831	1831	0
340	20230817	134100	74237578	1831	1831	1831	1831	0
341	20230817	134000	74237578	1831	1831	1831	1831	0
342	20230817	133900	74237578	1831	1831	1831	1831	0
343	20230817	133800	74237578	1831	1831	1831	1831	0
344	20230817	133700	74237578	1831	1831	1831	1831	0
345	20230817	133600	74237578	1831	1831	1831	1831	0
346	20230817	133500	74237578	1831	1831	1831	1831	0
347	20230817	133400	74237578	1831	1831	1831	1831	0
348	20230817	133300	74237578	1831	1831	1831	1831	100
349	20230817	133200	74054478	1841	1841	1841	1841	0
350	20230817	133100	74054478	1841	1841	1841	1841	0
351	20230817	133000	74054478	1841	1841	1841	1841	0
352	20230817	132900	74054478	1841	1841	1841	1841	1
353	20230817	132800	74052637	1841	1841	1841	1841	0
354	20230817	132700	74052637	1841	1841	1841	1841	0
355	20230817	132600	74052637	1841	1841	1841	1841	0
356	20230817	132500	74052637	1841	1841	1841	1841	0
357	20230817	132400	74052637	1841	1841	1841	1841	0
358	20230817	132300	74052637	1841	1841	1841	1841	0
359	20230817	132200	74052637	1841	1841	1841	1841	0
360	20230817	132100	74052637	1841	1841	1841	1841	0
361	20230817	132000	74052637	1841	1841	1841	1841	0
362	20230817	131900	74052637	1841	1841	1841	1841	0
363	20230817	131800	74052637	1841	1841	1841	1841	0
364	20230817	131700	74052637	1841	1841	1841	1841	0
365	20230817	131600	74052637	1841	1841	1841	1841	0
366	20230817	131500	74052637	1841	1841	1841	1841	1
367	20230817	131400	74050796	1840	1840	1840	1840	0
368	20230817	131300	74050796	1840	1840	1840	1840	0
369	20230817	131200	74050796	1840	1840	1840	1840	1000
370	20230817	131100	72210796	1840	1838	1840	1838	86
371	20230817	131000	72052718	1834	1834	1834	1834	0
372	20230817	130900	72052718	1834	1834	1834	1834	1400
373	20230817	130800	69485118	1834	1834	1834	1834	0
374	20230817	130700	69485118	1834	1834	1834	1834	100
375	20230817	130600	69301718	1834	1834	1834	1834	0
376	20230817	130500	69301718	1834	1834	1834	1834	0
377	20230817	130400	69301718	1834	1834	1834	1834	0
378	20230817	130300	69301718	1834	1834	1834	1834	0
379	20230817	130200	69301718	1834	1834	1834	1834	0
380	20230817	130100	69301718	1834	1834	1834	1834	1
381	20230817	130000	69299884	1830	1830	1830	1830	0
382	20230817	125900	69299884	1830	1834	1834	1830	1210
383	20230817	125800	67081562	1834	1834	1834	1834	0
384	20230817	125700	67081562	1834	1834	1834	1834	9
385	20230817	125600	67065056	1835	1835	1835	1835	0
386	20230817	125500	67065056	1835	1835	1835	1835	0
387	20230817	125400	67065056	1835	1835	1835	1835	1
388	20230817	125300	67063221	1830	1830	1830	1830	0
389	20230817	125200	67063221	1830	1830	1830	1830	0
390	20230817	125100	67063221	1830	1830	1830	1830	0
391	20230817	125000	67063221	1830	1830	1830	1830	0
392	20230817	124900	67063221	1830	1830	1830	1830	0
393	20230817	124800	67063221	1830	1831	1831	1830	36
394	20230817	124700	66997327	1830	1830	1830	1830	0
395	20230817	124600	66997327	1830	1830	1830	1830	0
396	20230817	124500	66997327	1830	1830	1830	1830	0
397	20230817	124400	66997327	1830	1830	1830	1830	0
398	20230817	124300	66997327	1830	1830	1830	1830	0
399	20230817	124200	66997327	1830	1830	1830	1830	0
400	20230817	124100	66997327	1830	1830	1830	1830	0
401	20230817	124000	66997327	1830	1830	1830	1830	0
402	20230817	123900	66997327	1830	1830	1830	1830	0
403	20230817	123800	66997327	1830	1830	1830	1830	0
404	20230817	123700	66997327	1830	1830	1830	1830	0
405	20230817	123600	66997327	1830	1830	1830	1830	0
406	20230817	123500	66997327	1830	1830	1830	1830	0
407	20230817	123400	66997327	1830	1830	1830	1830	0
408	20230817	123300	66997327	1830	1830	1830	1830	0
409	20230817	123200	66997327	1830	1830	1830	1830	0
410	20230817	123100	66997327	1830	1830	1830	1830	0
411	20230817	123000	66997327	1830	1830	1830	1830	0
412	20230817	122900	66997327	1830	1830	1830	1830	0
413	20230817	122800	66997327	1830	1830	1830	1830	0
414	20230817	122700	66997327	1830	1830	1830	1830	0
415	20230817	122600	66997327	1830	1830	1830	1830	0
416	20230817	122500	66997327	1830	1830	1830	1830	0
417	20230817	122400	66997327	1830	1830	1830	1830	0
418	20230817	122300	66997327	1830	1830	1830	1830	0
419	20230817	122200	66997327	1830	1830	1834	1830	1613
420	20230817	122100	64045436	1831	1831	1831	1831	0
421	20230817	122000	64045436	1831	1831	1831	1830	1249
422	20230817	121900	61758716	1831	1831	1831	1831	0
423	20230817	121800	61758716	1831	1831	1831	1831	110
424	20230817	121700	61557306	1841	1841	1841	1841	0
425	20230817	121600	61557306	1841	1841	1841	1841	0
426	20230817	121500	61557306	1841	1841	1841	1841	0
427	20230817	121400	61557306	1841	1841	1841	1841	0
428	20230817	121300	61557306	1841	1841	1841	1841	0
429	20230817	121200	61557306	1841	1841	1841	1841	0
430	20230817	121100	61557306	1841	1841	1841	1841	87
431	20230817	121000	61397139	1830	1830	1830	1830	0
432	20230817	120900	61397139	1830	1830	1830	1830	0
433	20230817	120800	61397139	1830	1831	1831	1830	1927
434	20230817	120700	57869012	1830	1831	1831	1830	1513
435	20230817	120600	55098863	1831	1831	1831	1831	0
436	20230817	120500	55098863	1831	1833	1833	1831	1193
437	20230817	120400	52913764	1832	1832	1832	1832	0
438	20230817	120300	52913764	1832	1832	1832	1832	0
439	20230817	120200	52913764	1832	1832	1832	1832	0
440	20230817	120100	52913764	1832	1832	1832	1832	0
441	20230817	120000	52913764	1832	1832	1832	1832	0
442	20230817	115900	52913764	1832	1832	1832	1832	0
443	20230817	115800	52913764	1832	1840	1841	1832	1079
444	20230817	115700	50928132	1833	1833	1833	1833	4
445	20230817	115600	50920800	1840	1840	1840	1840	20
446	20230817	115500	50884000	1832	1832	1832	1832	0
447	20230817	115400	50884000	1832	1832	1832	1832	0
448	20230817	115300	50884000	1832	1832	1832	1832	0
449	20230817	115200	50884000	1832	1832	1832	1832	0
450	20230817	115100	50884000	1832	1832	1832	1832	0
451	20230817	115000	50884000	1832	1832	1832	1832	0
452	20230817	114900	50884000	1832	1832	1832	1832	0
453	20230817	114800	50884000	1832	1832	1832	1832	0
454	20230817	114700	50884000	1832	1832	1832	1832	0
455	20230817	114600	50884000	1832	1832	1832	1832	0
456	20230817	114500	50884000	1832	1832	1832	1832	0
457	20230817	114400	50884000	1832	1833	1833	1832	49
458	20230817	114300	50794226	1833	1833	1833	1833	186
459	20230817	114200	50453288	1832	1833	1833	1832	2270
460	20230817	114100	46292633	1842	1842	1842	1842	21
461	20230817	114000	46253951	1833	1833	1833	1833	0
462	20230817	113900	46253951	1833	1833	1833	1833	16
463	20230817	113800	46224623	1842	1842	1842	1842	0
464	20230817	113700	46224623	1842	1842	1842	1842	0
465	20230817	113600	46224623	1842	1842	1842	1842	0
466	20230817	113500	46224623	1842	1842	1842	1842	0
467	20230817	113400	46224623	1842	1842	1842	1842	54
468	20230817	113300	46125155	1833	1833	1833	1833	0
469	20230817	113200	46125155	1833	1833	1833	1833	0
470	20230817	113100	46125155	1833	1833	1833	1833	0
471	20230817	113000	46125155	1833	1833	1833	1833	0
472	20230817	112900	46125155	1833	1833	1833	1833	0
473	20230817	112800	46125155	1833	1833	1833	1833	0
474	20230817	112700	46125155	1833	1833	1833	1833	0
475	20230817	112600	46125155	1833	1833	1833	1833	0
476	20230817	112500	46125155	1833	1833	1833	1833	0
477	20230817	112400	46125155	1833	1833	1833	1833	7
478	20230817	112300	46112324	1832	1832	1832	1832	1070
479	20230817	112200	44152084	1831	1831	1831	1831	0
480	20230817	112100	44152084	1831	1831	1831	1831	0
481	20230817	112000	44152084	1831	1831	1831	1831	0
482	20230817	111900	44152084	1831	1831	1831	1831	922
483	20230817	111800	42463902	1831	1831	1831	1831	0
484	20230817	111700	42463902	1831	1833	1833	1831	2291
485	20230817	111600	38266746	1847	1847	1847	1847	0
486	20230817	111500	38266746	1847	1847	1847	1847	9
487	20230817	111400	38250123	1847	1847	1847	1847	0
488	20230817	111300	38250123	1847	1847	1847	1847	0
489	20230817	111200	38250123	1847	1847	1847	1847	0
490	20230817	111100	38250123	1847	1842	1847	1842	87
491	20230817	111000	38089784	1831	1831	1831	1831	0
492	20230817	110900	38089784	1831	1831	1831	1831	0
493	20230817	110800	38089784	1831	1831	1831	1831	0
494	20230817	110700	38089784	1831	1831	1831	1831	0
495	20230817	110600	38089784	1831	1831	1831	1831	0
496	20230817	110500	38089784	1831	1831	1831	1831	0
497	20230817	110400	38089784	1831	1831	1831	1831	0
498	20230817	110300	38089784	1831	1831	1831	1831	0
499	20230817	110200	38089784	1831	1831	1831	1831	0
500	20230817	110100	38089784	1831	1831	1831	1831	1
501	20230817	110000	38087953	1830	1830	1830	1830	0
502	20230817	105900	38087953	1830	1830	1830	1830	0
503	20230817	105800	38087953	1830	1832	1832	1830	1168
504	20230817	105700	35949883	1831	1838	1838	1831	548
505	20230817	105600	34945784	1838	1838	1838	1838	0
506	20230817	105500	34945784	1838	1838	1838	1838	0
507	20230817	105400	34945784	1838	1838	1838	1838	0
508	20230817	105300	34945784	1838	1838	1838	1838	0
509	20230817	105200	34945784	1838	1838	1838	1838	0
510	20230817	105100	34945784	1838	1838	1838	1838	0
511	20230817	105000	34945784	1838	1838	1838	1838	0
512	20230817	104900	34945784	1838	1841	1841	1838	2037
513	20230817	104800	31201296	1840	1840	1840	1840	0
514	20230817	104700	31201296	1840	1840	1840	1840	0
515	20230817	104600	31201296	1840	1841	1841	1831	4816
516	20230817	104500	22347517	1850	1850	1850	1850	0
517	20230817	104400	22347517	1850	1850	1850	1850	0
518	20230817	104300	22347517	1850	1850	1850	1850	5
519	20230817	104200	22338267	1841	1841	1841	1841	0
520	20230817	104100	22338267	1841	1843	1843	1841	1703
521	20230817	104000	19202593	1842	1842	1842	1842	0
522	20230817	103900	19202593	1842	1842	1842	1842	0
523	20230817	103800	19202593	1842	1842	1842	1842	0
524	20230817	103700	19202593	1842	1842	1842	1842	0
525	20230817	103600	19202593	1842	1842	1842	1842	0
526	20230817	103500	19202593	1842	1842	1842	1842	0
527	20230817	103400	19202593	1842	1842	1842	1842	0
528	20230817	103300	19202593	1842	1842	1842	1842	0
529	20230817	103200	19202593	1842	1842	1842	1842	0
530	20230817	103100	19202593	1842	1842	1842	1842	0
531	20230817	103000	19202593	1842	1842	1842	1842	0
532	20230817	102900	19202593	1842	1842	1842	1842	0
533	20230817	102800	19202593	1842	1842	1842	1842	0
534	20230817	102700	19202593	1842	1842	1842	1842	0
535	20230817	102600	19202593	1842	1842	1842	1842	0
536	20230817	102500	19202593	1842	1842	1842	1842	0
537	20230817	102400	19202593	1842	1842	1842	1842	0
538	20230817	102300	19202593	1842	1842	1842	1842	0
539	20230817	102200	19202593	1842	1842	1842	1842	0
540	20230817	102100	19202593	1842	1843	1843	1842	99
541	20230817	102000	19020166	1843	1843	1843	1843	0
542	20230817	101900	19020166	1843	1843	1843	1843	0
543	20230817	101800	19020166	1843	1845	1845	1843	567
544	20230817	101700	17974730	1850	1850	1850	1850	0
545	20230817	101600	17974730	1850	1850	1850	1850	0
546	20230817	101500	17974730	1850	1850	1850	1850	0
547	20230817	101400	17974730	1850	1850	1850	1850	0
548	20230817	101300	17974730	1850	1850	1850	1850	0
549	20230817	101200	17974730	1850	1850	1850	1850	0
550	20230817	101100	17974730	1850	1854	1854	1850	287
551	20230817	101000	17443432	1854	1854	1854	1854	10
552	20230817	100900	17424892	1854	1854	1854	1854	0
553	20230817	100800	17424892	1854	1854	1854	1854	0
554	20230817	100700	17424892	1854	1854	1854	1854	0
555	20230817	100600	17424892	1854	1854	1854	1854	0
556	20230817	100500	17424892	1854	1854	1854	1854	1
557	20230817	100400	17423038	1854	1854	1854	1854	0
558	20230817	100300	17423038	1854	1854	1854	1854	0
559	20230817	100200	17423038	1854	1854	1854	1854	0
560	20230817	100100	17423038	1854	1854	1854	1854	0
561	20230817	100000	17423038	1854	1854	1854	1854	0
562	20230817	095900	17423038	1854	1854	1854	1854	0
563	20230817	095800	17423038	1854	1852	1854	1842	585
564	20230817	095700	16341044	1854	1851	1854	1851	213
565	20230817	095600	15946381	1852	1843	1852	1842	821
566	20230817	095500	14430666	1843	1843	1843	1843	0
567	20230817	095400	14430666	1843	1843	1843	1843	0
568	20230817	095300	14430666	1843	1844	1844	1843	316
569	20230817	095200	13847980	1844	1846	1846	1844	138
570	20230817	095100	13593373	1846	1846	1847	1846	36
571	20230817	095000	13526900	1846	1847	1847	1846	637
572	20230817	094900	12350861	1853	1853	1853	1853	0
573	20230817	094800	12350861	1853	1853	1853	1853	0
574	20230817	094700	12350861	1853	1853	1853	1853	0
575	20230817	094600	12350861	1853	1853	1853	1853	0
576	20230817	094500	12350861	1853	1853	1853	1853	2
577	20230817	094400	12347155	1853	1853	1853	1853	1
578	20230817	094300	12345302	1852	1852	1852	1852	0
579	20230817	094200	12345302	1852	1852	1852	1852	0
580	20230817	094100	12345302	1852	1852	1852	1852	0
581	20230817	094000	12345302	1852	1852	1852	1852	0
582	20230817	093900	12345302	1852	1852	1852	1852	0
583	20230817	093800	12345302	1852	1852	1852	1852	0
584	20230817	093700	12345302	1852	1850	1852	1850	21
585	20230817	093600	12306440	1847	1847	1847	1847	379
586	20230817	093500	11606427	1845	1845	1845	1845	0
587	20230817	093400	11606427	1845	1845	1845	1845	15
588	20230817	093300	11578752	1845	1845	1845	1845	110
589	20230817	093200	11375802	1845	1845	1845	1845	0
590	20230817	093100	11375802	1845	1845	1845	1845	0
591	20230817	093000	11375802	1845	1845	1845	1845	0
592	20230817	092900	11375802	1845	1845	1845	1845	100
593	20230817	092800	11191302	1844	1841	1844	1841	512
594	20230817	092700	10247210	1843	1843	1843	1843	100
595	20230817	092600	10062910	1841	1841	1841	1841	0
596	20230817	092500	10062910	1841	1841	1841	1841	0
597	20230817	092400	10062910	1841	1841	1841	1841	14
598	20230817	092300	10037136	1840	1840	1840	1840	0
599	20230817	092200	10037136	1840	1840	1840	1840	0
600	20230817	092100	10037136	1840	1840	1840	1840	0
601	20230817	092000	10037136	1840	1840	1840	1840	25
602	20230817	091900	9991136	1840	1840	1840	1840	0
603	20230817	091800	9991136	1840	1840	1840	1840	128
604	20230817	091700	9755616	1840	1840	1840	1840	6
605	20230817	091600	9744576	1840	1840	1840	1840	11
606	20230817	091500	9724336	1840	1840	1840	1840	27
607	20230817	091400	9674656	1840	1840	1840	1840	304
608	20230817	091300	9115296	1840	1840	1840	1840	0
609	20230817	091200	9115296	1840	1840	1840	1840	7
610	20230817	091100	9102416	1840	1840	1840	1840	0
611	20230817	091000	9102416	1840	1840	1840	1840	0
612	20230817	090900	9102416	1840	1840	1840	1840	0
613	20230817	090800	9102416	1840	1841	1841	1840	718
614	20230817	090700	7781145	1841	1843	1843	1841	267
615	20230817	090600	7289288	1844	1848	1848	1844	2472
616	20230817	090500	2727498	1849	1850	1850	1849	414
617	20230817	090400	1961733	1851	1851	1851	1851	0
618	20230817	090300	1961733	1851	1851	1851	1851	112
619	20230817	090200	1754421	1852	1855	1855	1852	2
620	20230817	090100	1750714	1859	1859	1859	1859	0
621	20230817	090000	1750714	1859	1850	1859	1850	946