KissMeData/217620/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,7483515289,1176,1176,1176,1176,72777
20230809,201100,7483515289,1176,1176,1176,1176,0
20230809,201000,7483515289,1176,1176,1176,1176,0
20230809,200900,7483515289,1176,1176,1176,1176,0
20230809,200800,7483515289,1176,1176,1176,1176,0
20230809,200700,7483515289,1176,1176,1176,1176,0
20230809,200600,7483515289,1176,1176,1176,1176,0
20230809,200500,7483515289,1176,1176,1176,1176,0
20230809,200400,7483515289,1176,1176,1176,1176,0
20230809,200300,7483515289,1176,1176,1176,1176,0
20230809,200200,7483515289,1176,1176,1176,1176,0
20230809,200100,7483515289,1176,1176,1176,1176,0
20230809,200000,7483515289,1176,1176,1176,1176,0
20230809,195900,7483515289,1176,1176,1176,1176,0
20230809,195800,7483515289,1176,1176,1176,1176,0
20230809,195700,7483515289,1176,1176,1176,1176,0
20230809,195600,7483515289,1176,1176,1176,1176,0
20230809,195500,7483515289,1176,1176,1176,1176,0
20230809,195400,7483515289,1176,1176,1176,1176,0
20230809,195300,7483515289,1176,1176,1176,1176,0
20230809,195200,7483515289,1176,1176,1176,1176,0
20230809,195100,7483515289,1176,1176,1176,1176,0
20230809,195000,7483515289,1176,1176,1176,1176,0
20230809,194900,7483515289,1176,1176,1176,1176,0
20230809,194800,7483515289,1176,1176,1176,1176,0
20230809,194700,7483515289,1176,1176,1176,1176,0
20230809,194600,7483515289,1176,1176,1176,1176,0
20230809,194500,7483515289,1176,1176,1176,1176,0
20230809,194400,7483515289,1176,1176,1176,1176,0
20230809,194300,7483515289,1176,1176,1176,1176,0
20230809,194200,7483515289,1176,1176,1176,1176,72777
20230809,194100,7483515289,1176,1176,1176,1176,0
20230809,194000,7483515289,1176,1176,1176,1176,0
20230809,193900,7483515289,1176,1176,1176,1176,0
20230809,193800,7483515289,1176,1176,1176,1176,0
20230809,193700,7483515289,1176,1176,1176,1176,0
20230809,193600,7483515289,1176,1176,1176,1176,0
20230809,193500,7483515289,1176,1176,1176,1176,0
20230809,193400,7483515289,1176,1176,1176,1176,0
20230809,193300,7483515289,1176,1176,1176,1176,0
20230809,193200,7483515289,1176,1176,1176,1176,0
20230809,193100,7483515289,1176,1176,1176,1176,0
20230809,193000,7483515289,1176,1176,1176,1176,0
20230809,192900,7483515289,1176,1176,1176,1176,0
20230809,192800,7483515289,1176,1176,1176,1176,0
20230809,192700,7483515289,1176,1176,1176,1176,0
20230809,192600,7483515289,1176,1176,1176,1176,0
20230809,192500,7483515289,1176,1176,1176,1176,0
20230809,192400,7483515289,1176,1176,1176,1176,0
20230809,192300,7483515289,1176,1176,1176,1176,0
20230809,192200,7483515289,1176,1176,1176,1176,0
20230809,192100,7483515289,1176,1176,1176,1176,0
20230809,192000,7483515289,1176,1176,1176,1176,0
20230809,191900,7483515289,1176,1176,1176,1176,0
20230809,191800,7483515289,1176,1176,1176,1176,0
20230809,191700,7483515289,1176,1176,1176,1176,0
20230809,191600,7483515289,1176,1176,1176,1176,0
20230809,191500,7483515289,1176,1176,1176,1176,0
20230809,191400,7483515289,1176,1176,1176,1176,0
20230809,191300,7483515289,1176,1176,1176,1176,0
20230809,191200,7483515289,1176,1176,1176,1176,72777
20230809,191100,7483515289,1176,1176,1176,1176,0
20230809,191000,7483515289,1176,1176,1176,1176,0
20230809,190900,7483515289,1176,1176,1176,1176,0
20230809,190800,7483515289,1176,1176,1176,1176,0
20230809,190700,7483515289,1176,1176,1176,1176,0
20230809,190600,7483515289,1176,1176,1176,1176,0
20230809,190500,7483515289,1176,1176,1176,1176,0
20230809,190400,7483515289,1176,1176,1176,1176,0
20230809,190300,7483515289,1176,1176,1176,1176,0
20230809,190200,7483515289,1176,1176,1176,1176,0
20230809,190100,7483515289,1176,1176,1176,1176,0
20230809,190000,7483515289,1176,1176,1176,1176,0
20230809,185900,7483515289,1176,1176,1176,1176,0
20230809,185800,7483515289,1176,1176,1176,1176,0
20230809,185700,7483515289,1176,1176,1176,1176,0
20230809,185600,7483515289,1176,1176,1176,1176,0
20230809,185500,7483515289,1176,1176,1176,1176,0
20230809,185400,7483515289,1176,1176,1176,1176,0
20230809,185300,7483515289,1176,1176,1176,1176,0
20230809,185200,7483515289,1176,1176,1176,1176,0
20230809,185100,7483515289,1176,1176,1176,1176,0
20230809,185000,7483515289,1176,1176,1176,1176,0
20230809,184900,7483515289,1176,1176,1176,1176,0
20230809,184800,7483515289,1176,1176,1176,1176,0
20230809,184700,7483515289,1176,1176,1176,1176,0
20230809,184600,7483515289,1176,1176,1176,1176,0
20230809,184500,7483515289,1176,1176,1176,1176,0
20230809,184400,7483515289,1176,1176,1176,1176,0
20230809,184300,7483515289,1176,1176,1176,1176,0
20230809,184200,7483515289,1176,1176,1176,1176,72777
20230809,184100,7483515289,1176,1176,1176,1176,0
20230809,184000,7483515289,1176,1176,1176,1176,0
20230809,183900,7483515289,1176,1176,1176,1176,0
20230809,183800,7483515289,1176,1176,1176,1176,0
20230809,183700,7483515289,1176,1176,1176,1176,0
20230809,183600,7483515289,1176,1176,1176,1176,0
20230809,183500,7483515289,1176,1176,1176,1176,0
20230809,183400,7483515289,1176,1176,1176,1176,0
20230809,183300,7483515289,1176,1176,1176,1176,0
20230809,183200,7483515289,1176,1176,1176,1176,0
20230809,183100,7483515289,1176,1176,1176,1176,0
20230809,183000,7483515289,1176,1176,1176,1176,0
20230809,182900,7483515289,1176,1176,1176,1176,0
20230809,182800,7483515289,1176,1176,1176,1176,0
20230809,182700,7483515289,1176,1176,1176,1176,0
20230809,182600,7483515289,1176,1176,1176,1176,0
20230809,182500,7483515289,1176,1176,1176,1176,0
20230809,182400,7483515289,1176,1176,1176,1176,0
20230809,182300,7483515289,1176,1176,1176,1176,0
20230809,182200,7483515289,1176,1176,1176,1176,0
20230809,182100,7483515289,1176,1176,1176,1176,0
20230809,182000,7483515289,1176,1176,1176,1176,0
20230809,181900,7483515289,1176,1176,1176,1176,0
20230809,181800,7483515289,1176,1176,1176,1176,0
20230809,181700,7483515289,1176,1176,1176,1176,0
20230809,181600,7483515289,1176,1176,1176,1176,0
20230809,181500,7483515289,1176,1176,1176,1176,0
20230809,181400,7483515289,1176,1176,1176,1176,0
20230809,181300,7483515289,1176,1176,1176,1176,0
20230809,181200,7483515289,1176,1176,1176,1176,72777
20230809,181100,7483515289,1176,1176,1176,1176,0
20230809,181000,7483515289,1176,1176,1176,1176,0
20230809,180900,7483515289,1176,1176,1176,1176,0
20230809,180800,7483515289,1176,1176,1176,1176,0
20230809,180700,7483515289,1176,1176,1176,1176,0
20230809,180600,7483515289,1176,1176,1176,1176,0
20230809,180500,7483515289,1176,1176,1176,1176,0
20230809,180400,7483515289,1176,1176,1176,1176,0
20230809,180300,7483515289,1176,1176,1176,1176,0
20230809,180200,7483515289,1176,1176,1176,1176,0
20230809,180100,7483515289,1176,1176,1176,1176,0
20230809,180000,7483515289,1176,1176,1176,1176,0
20230809,175900,7483515289,1176,1176,1176,1176,0
20230809,175800,7483515289,1176,1176,1176,1176,0
20230809,175700,7483515289,1176,1176,1176,1176,0
20230809,175600,7483515289,1176,1176,1176,1176,0
20230809,175500,7483515289,1176,1176,1176,1176,0
20230809,175400,7483515289,1176,1176,1176,1176,0
20230809,175300,7483515289,1176,1176,1176,1176,0
20230809,175200,7483515289,1176,1176,1176,1176,0
20230809,175100,7483515289,1176,1176,1176,1176,0
20230809,175000,7483515289,1176,1176,1176,1176,0
20230809,174900,7483515289,1176,1176,1176,1176,0
20230809,174800,7483515289,1176,1176,1176,1176,0
20230809,174700,7483515289,1176,1176,1176,1176,0
20230809,174600,7483515289,1176,1176,1176,1176,0
20230809,174500,7483515289,1176,1176,1176,1176,0
20230809,174400,7483515289,1176,1176,1176,1176,0
20230809,174300,7483515289,1176,1176,1176,1176,0
20230809,174200,7483515289,1176,1176,1176,1176,72777
20230809,174100,7483515289,1176,1176,1176,1176,0
20230809,174000,7483515289,1176,1176,1176,1176,0
20230809,173900,7483515289,1176,1176,1176,1176,0
20230809,173800,7483515289,1176,1176,1176,1176,0
20230809,173700,7483515289,1176,1176,1176,1176,0
20230809,173600,7483515289,1176,1176,1176,1176,0
20230809,173500,7483515289,1176,1176,1176,1176,0
20230809,173400,7483515289,1176,1176,1176,1176,0
20230809,173300,7483515289,1176,1176,1176,1176,0
20230809,173200,7483515289,1176,1176,1176,1176,0
20230809,173100,7483515289,1176,1176,1176,1176,0
20230809,173000,7483515289,1176,1176,1176,1176,0
20230809,172900,7483515289,1176,1176,1176,1176,0
20230809,172800,7483515289,1176,1176,1176,1176,0
20230809,172700,7483515289,1176,1176,1176,1176,0
20230809,172600,7483515289,1176,1176,1176,1176,0
20230809,172500,7483515289,1176,1176,1176,1176,0
20230809,172400,7483515289,1176,1176,1176,1176,0
20230809,172300,7483515289,1176,1176,1176,1176,0
20230809,172200,7483515289,1176,1176,1176,1176,0
20230809,172100,7483515289,1176,1176,1176,1176,0
20230809,172000,7483515289,1176,1176,1176,1176,0
20230809,171900,7483515289,1176,1176,1176,1176,0
20230809,171800,7483515289,1176,1176,1176,1176,0
20230809,171700,7483515289,1176,1176,1176,1176,0
20230809,171600,7483515289,1176,1176,1176,1176,0
20230809,171500,7483515289,1176,1176,1176,1176,0
20230809,171400,7483515289,1176,1176,1176,1176,0
20230809,171300,7483515289,1176,1176,1176,1176,0
20230809,171200,7483515289,1176,1176,1176,1176,72777
20230809,171100,7483515289,1176,1176,1176,1176,0
20230809,171000,7483515289,1176,1176,1176,1176,0
20230809,170900,7483515289,1176,1176,1176,1176,0
20230809,170800,7483515289,1176,1176,1176,1176,0
20230809,170700,7483515289,1176,1176,1176,1176,0
20230809,170600,7483515289,1176,1176,1176,1176,0
20230809,170500,7483515289,1176,1176,1176,1176,0
20230809,170400,7483515289,1176,1176,1176,1176,0
20230809,170300,7483515289,1176,1176,1176,1176,0
20230809,170200,7483515289,1176,1176,1176,1176,0
20230809,170100,7483515289,1176,1176,1176,1176,0
20230809,170000,7483515289,1176,1176,1176,1176,0
20230809,165900,7483515289,1176,1176,1176,1176,0
20230809,165800,7483515289,1176,1176,1176,1176,0
20230809,165700,7483515289,1176,1176,1176,1176,0
20230809,165600,7483515289,1176,1176,1176,1176,0
20230809,165500,7483515289,1176,1176,1176,1176,0
20230809,165400,7483515289,1176,1176,1176,1176,0
20230809,165300,7483515289,1176,1176,1176,1176,0
20230809,165200,7483515289,1176,1176,1176,1176,0
20230809,165100,7483515289,1176,1176,1176,1176,0
20230809,165000,7483515289,1176,1176,1176,1176,0
20230809,164900,7483515289,1176,1176,1176,1176,0
20230809,164800,7483515289,1176,1176,1176,1176,0
20230809,164700,7483515289,1176,1176,1176,1176,0
20230809,164600,7483515289,1176,1176,1176,1176,0
20230809,164500,7483515289,1176,1176,1176,1176,0
20230809,164400,7483515289,1176,1176,1176,1176,0
20230809,164300,7483515289,1176,1176,1176,1176,0
20230809,164200,7483515289,1176,1176,1176,1176,72777
20230809,164100,7483515289,1176,1176,1176,1176,0
20230809,164000,7483515289,1176,1176,1176,1176,0
20230809,163900,7483515289,1176,1176,1176,1176,0
20230809,163800,7483515289,1176,1176,1176,1176,0
20230809,163700,7483515289,1176,1176,1176,1176,0
20230809,163600,7483515289,1176,1176,1176,1176,0
20230809,163500,7483515289,1176,1176,1176,1176,0
20230809,163400,7483515289,1176,1176,1176,1176,0
20230809,163300,7483515289,1176,1176,1176,1176,0
20230809,163200,7483515289,1176,1176,1176,1176,0
20230809,163100,7483515289,1176,1176,1176,1176,0
20230809,163000,7483515289,1176,1176,1176,1176,0
20230809,162900,7483515289,1176,1176,1176,1176,0
20230809,162800,7483515289,1176,1176,1176,1176,0
20230809,162700,7483515289,1176,1176,1176,1176,0
20230809,162600,7483515289,1176,1176,1176,1176,0
20230809,162500,7483515289,1176,1176,1176,1176,0
20230809,162400,7483515289,1176,1176,1176,1176,0
20230809,162300,7483515289,1176,1176,1176,1176,0
20230809,162200,7483515289,1176,1176,1176,1176,0
20230809,162100,7483515289,1176,1176,1176,1176,0
20230809,162000,7483515289,1176,1176,1176,1176,0
20230809,161900,7483515289,1176,1176,1176,1176,0
20230809,161800,7483515289,1176,1176,1176,1176,0
20230809,161700,7483515289,1176,1176,1176,1176,0
20230809,161600,7483515289,1176,1176,1176,1176,0
20230809,161500,7483515289,1176,1176,1176,1176,0
20230809,161400,7483515289,1176,1176,1176,1176,0
20230809,161300,7483515289,1176,1176,1176,1176,0
20230809,161200,7483515289,1176,1176,1176,1176,72777
20230809,161100,7483515289,1176,1176,1176,1176,0
20230809,161000,7483515289,1176,1176,1176,1176,0
20230809,160900,7483515289,1176,1176,1176,1176,0
20230809,160800,7483515289,1176,1176,1176,1176,0
20230809,160700,7483515289,1176,1176,1176,1176,0
20230809,160600,7483515289,1176,1176,1176,1176,0
20230809,160500,7483515289,1176,1176,1176,1176,0
20230809,160400,7483515289,1176,1176,1176,1176,0
20230809,160300,7483515289,1176,1176,1176,1176,0
20230809,160200,7483515289,1176,1176,1176,1176,0
20230809,160100,7483515289,1176,1176,1176,1176,0
20230809,160000,7483515289,1176,1176,1176,1176,0
20230809,155900,7483515289,1176,1176,1176,1176,0
20230809,155800,7483515289,1176,1176,1176,1176,0
20230809,155700,7483515289,1176,1176,1176,1176,0
20230809,155600,7483515289,1176,1176,1176,1176,0
20230809,155500,7483515289,1176,1176,1176,1176,0
20230809,155400,7483515289,1176,1176,1176,1176,0
20230809,155300,7483515289,1176,1176,1176,1176,0
20230809,155200,7483515289,1176,1176,1176,1176,0
20230809,155100,7483515289,1176,1176,1176,1176,0
20230809,155000,7483515289,1176,1176,1176,1176,0
20230809,154900,7483515289,1176,1176,1176,1176,0
20230809,154800,7483515289,1176,1176,1176,1176,0
20230809,154700,7483515289,1176,1176,1176,1176,0
20230809,154600,7483515289,1176,1176,1176,1176,0
20230809,154500,7483515289,1176,1176,1176,1176,0
20230809,154400,7483515289,1176,1176,1176,1176,0
20230809,154300,7483515289,1176,1176,1176,1176,0
20230809,154200,7483515289,1176,1176,1176,1176,72777
20230809,154100,7483515289,1176,1176,1176,1176,0
20230809,154000,7483515289,1176,1176,1176,1176,0
20230809,153900,7483515289,1176,1176,1176,1176,0
20230809,153800,7483515289,1176,1176,1176,1176,0
20230809,153700,7483515289,1176,1176,1176,1176,0
20230809,153600,7483515289,1176,1176,1176,1176,0
20230809,153500,7483515289,1176,1176,1176,1176,0
20230809,153400,7483515289,1176,1176,1176,1176,0
20230809,153300,7483515289,1176,1176,1176,1176,0
20230809,153200,7483515289,1176,1176,1176,1176,0
20230809,153100,7483515289,1176,1176,1176,1176,0
20230809,153000,7483515289,1176,1176,1176,1176,72777
20230809,152900,7397929537,1178,1178,1178,1178,0
20230809,152800,7397929537,1178,1178,1178,1178,0
20230809,152700,7397929537,1178,1178,1178,1178,0
20230809,152600,7397929537,1178,1178,1178,1178,0
20230809,152500,7397929537,1178,1178,1178,1178,0
20230809,152400,7397929537,1178,1178,1178,1178,0
20230809,152300,7397929537,1178,1178,1178,1178,0
20230809,152200,7397929537,1178,1178,1178,1178,0
20230809,152100,7397929537,1178,1178,1178,1178,0
20230809,152000,7397929537,1178,1178,1178,1178,0
20230809,151900,7397929537,1178,1180,1180,1178,9905
20230809,151800,7386249004,1179,1179,1180,1179,14748
20230809,151700,7368849795,1179,1180,1185,1179,23342
20230809,151600,7341303353,1180,1185,1185,1178,32509
20230809,151500,7302919686,1185,1190,1190,1185,11928
20230809,151400,7288763782,1190,1195,1195,1186,22553
20230809,151300,7261968236,1192,1199,1200,1190,37767
20230809,151200,7216785874,1200,1203,1204,1199,19777
20230809,151100,7193029797,1205,1207,1209,1203,29159
20230809,151000,7157920235,1207,1204,1209,1204,45858
20230809,150900,7102622878,1204,1201,1207,1201,14714
20230809,150800,7084910848,1206,1204,1209,1201,11764
20230809,150700,7070751816,1204,1209,1210,1204,25899
20230809,150600,7039436495,1208,1201,1208,1198,57689
20230809,150500,6970024586,1201,1200,1202,1197,5693
20230809,150400,6963190813,1196,1195,1203,1195,75770
20230809,150300,6872388130,1195,1193,1197,1192,46612
20230809,150200,6816737995,1195,1185,1196,1185,18629
20230809,150100,6794512495,1185,1186,1192,1185,26949
20230809,150000,6762465752,1187,1187,1190,1183,37524
20230809,145900,6717987463,1188,1187,1191,1186,27602
20230809,145800,6685171094,1188,1191,1191,1186,11124
20230809,145700,6671953476,1191,1191,1191,1178,4144
20230809,145600,6667040490,1190,1178,1190,1177,19271
20230809,145500,6644160274,1179,1175,1181,1175,10092
20230809,145400,6632293392,1175,1175,1178,1174,39424
20230809,145300,6585957817,1174,1178,1183,1174,21163
20230809,145200,6561061069,1175,1181,1181,1174,28370
20230809,145100,6527695683,1180,1178,1198,1178,44310
20230809,145000,6474999912,1178,1179,1184,1160,87038
20230809,144900,6373025316,1189,1203,1203,1160,161694
20230809,144800,6182507516,1202,1176,1210,1175,75283
20230809,144700,6093114254,1180,1200,1200,1158,155174
20230809,144600,5910741307,1200,1220,1248,1200,294301
20230809,144500,5550440999,1219,1247,1247,1216,288378
20230809,144400,5192255528,1238,1238,1238,1238,0
20230809,144300,5192255528,1238,1219,1238,1216,200785
20230809,144200,4946010727,1213,1219,1219,1200,228857
20230809,144100,4669510670,1217,1190,1220,1183,262693
20230809,144000,4352204682,1183,1164,1190,1164,75732
20230809,143900,4263239421,1163,1163,1163,1163,4742
20230809,143800,4257724475,1163,1163,1163,1160,21594
20230809,143700,4232628381,1162,1164,1164,1162,20177
20230809,143600,4209163132,1165,1164,1165,1164,24783
20230809,143500,4180308876,1163,1164,1164,1160,10150
20230809,143400,4168511652,1164,1160,1165,1160,30226
20230809,143300,4133418547,1160,1160,1160,1158,6752
20230809,143200,4125592733,1159,1160,1165,1158,9428
20230809,143100,4114641738,1162,1159,1170,1157,20963
20230809,143000,4090316450,1159,1159,1169,1157,36013
20230809,142900,4048534846,1158,1158,1164,1158,22683
20230809,142800,4022254235,1158,1159,1159,1157,5178
20230809,142700,4016257880,1159,1156,1159,1152,9813
20230809,142600,4004898496,1159,1154,1160,1151,44670
20230809,142500,3953259318,1150,1148,1153,1148,77099
20230809,142400,3864606991,1148,1147,1148,1147,2098
20230809,142300,3862198588,1147,1146,1147,1146,11657
20230809,142200,3848828114,1147,1147,1147,1146,4411
20230809,142100,3843771697,1147,1146,1147,1146,3840
20230809,142000,3839367272,1147,1147,1147,1146,11279
20230809,141900,3826430978,1147,1145,1147,1145,10002
20230809,141800,3814970690,1146,1145,1146,1145,3804
20230809,141700,3810615108,1143,1142,1147,1142,35
20230809,141600,3810575046,1140,1145,1147,1140,15116
20230809,141500,3793308354,1146,1147,1147,1146,2
20230809,141400,3793306061,1147,1147,1147,1147,14
20230809,141300,3793290003,1147,1147,1147,1147,202
20230809,141200,3793058309,1145,1145,1147,1145,3
20230809,141100,3793054872,1145,1142,1146,1142,16659
20230809,141000,3773963674,1146,1143,1146,1140,14047
20230809,140900,3757895664,1143,1143,1143,1143,380
20230809,140800,3757461324,1144,1144,1144,1144,2443
20230809,140700,3754666532,1145,1145,1145,1145,3116
20230809,140600,3751098712,1145,1145,1145,1145,2609
20230809,140500,3748111407,1145,1145,1145,1145,2778
20230809,140400,3744930597,1146,1146,1146,1145,3087
20230809,140300,3741392897,1146,1145,1147,1145,7145
20230809,140200,3733204464,1147,1143,1147,1143,12341
20230809,140100,3719061710,1146,1146,1146,1141,1893
20230809,140000,3716894944,1145,1144,1146,1142,4579
20230809,135900,3711655706,1144,1144,1144,1144,10
20230809,135800,3711644266,1143,1145,1147,1143,303
20230809,135700,3711297929,1147,1144,1147,1144,2
20230809,135600,3711295638,1143,1143,1143,1143,0
20230809,135500,3711295638,1143,1148,1148,1143,4358
20230809,135400,3706301677,1148,1146,1148,1144,1874
20230809,135300,3704150737,1146,1146,1146,1146,47
20230809,135200,3704096875,1146,1145,1148,1145,716
20230809,135100,3703275238,1144,1148,1148,1144,492
20230809,135000,3702711704,1146,1144,1146,1144,512
20230809,134900,3702124954,1149,1142,1149,1140,12562
20230809,134800,3687725133,1140,1143,1143,1140,3466
20230809,134700,3683771739,1141,1143,1143,1141,588
20230809,134600,3683099755,1142,1140,1142,1140,6503
20230809,134500,3675686333,1141,1141,1144,1141,1893
20230809,134400,3673523421,1141,1146,1146,1141,4073
20230809,134300,3668866008,1144,1144,1144,1144,1000
20230809,134200,3667722008,1143,1142,1144,1141,909
20230809,134100,3666684334,1144,1143,1144,1142,631
20230809,134000,3665963101,1143,1147,1147,1141,778
20230809,133900,3665075251,1147,1147,1147,1147,3
20230809,133800,3665071810,1145,1143,1147,1143,6155
20230809,133700,3658017359,1146,1141,1146,1141,17089
20230809,133600,3638453092,1143,1143,1143,1142,3462
20230809,133500,3634496057,1142,1142,1142,1142,2012
20230809,133400,3632198353,1143,1145,1145,1143,56
20230809,133300,3632134335,1145,1145,1147,1145,1377
20230809,133200,3630556676,1145,1150,1150,1145,6463
20230809,133100,3623138404,1150,1149,1151,1149,26767
20230809,133000,3592357252,1149,1148,1149,1148,7334
20230809,132900,3583930492,1147,1142,1147,1141,10517
20230809,132800,3571896547,1142,1144,1145,1142,14705
20230809,132700,3555083347,1146,1149,1150,1143,15578
20230809,132600,3537179830,1149,1149,1150,1149,10297
20230809,132500,3525348404,1149,1145,1149,1145,14066
20230809,132400,3509197169,1145,1144,1145,1143,19756
20230809,132300,3486596551,1145,1145,1145,1144,283
20230809,132200,3486272574,1146,1143,1146,1143,9900
20230809,132100,3474942670,1143,1141,1147,1141,37547
20230809,132000,3431971580,1143,1140,1143,1140,10089
20230809,131900,3420456322,1140,1140,1141,1140,455
20230809,131800,3419937617,1141,1140,1141,1140,1007
20230809,131700,3418789635,1140,1140,1140,1140,9002
20230809,131600,3408527355,1140,1139,1140,1139,7004
20230809,131500,3400549798,1139,1138,1139,1138,115
20230809,131400,3400418927,1138,1138,1138,1138,4
20230809,131300,3400414375,1138,1138,1138,1138,104
20230809,131200,3400296023,1138,1138,1139,1138,1068
20230809,131100,3399079577,1139,1136,1139,1136,954
20230809,131000,3397994880,1137,1135,1137,1135,1388
20230809,130900,3396416764,1133,1135,1137,1133,918
20230809,130800,3395375100,1135,1135,1135,1135,1002
20230809,130700,3394237830,1135,1133,1137,1133,364
20230809,130600,3393825402,1137,1136,1137,1134,2327
20230809,130500,3391186570,1137,1135,1137,1135,2923
20230809,130400,3387868956,1137,1137,1137,1137,2
20230809,130300,3387866682,1139,1136,1140,1135,3526
20230809,130200,3383860497,1136,1135,1136,1135,4225
20230809,130100,3379060902,1134,1136,1136,1134,1733
20230809,130000,3377095676,1136,1135,1136,1135,784
20230809,125900,3376205835,1136,1136,1136,1136,0
20230809,125800,3376205835,1136,1136,1136,1136,437
20230809,125700,3375709403,1135,1135,1135,1135,1500
20230809,125600,3374006903,1136,1136,1136,1136,100
20230809,125500,3373893303,1136,1136,1136,1136,0
20230809,125400,3373893303,1136,1135,1136,1135,654
20230809,125300,3373151011,1135,1136,1136,1134,24832
20230809,125200,3344965212,1138,1138,1138,1138,0
20230809,125100,3344965212,1138,1138,1138,1138,1
20230809,125000,3344964074,1139,1139,1139,1139,0
20230809,124900,3344964074,1139,1138,1139,1138,1334
20230809,124800,3343444659,1138,1138,1138,1138,0
20230809,124700,3343444659,1138,1138,1139,1138,60
20230809,124600,3343376333,1136,1137,1137,1136,2243
20230809,124500,3340828199,1138,1138,1138,1138,1480
20230809,124400,3339143959,1138,1138,1138,1138,0
20230809,124300,3339143959,1138,1138,1138,1138,1
20230809,124200,3339142821,1140,1140,1140,1140,185
20230809,124100,3338931921,1140,1140,1141,1139,414
20230809,124000,3338460346,1140,1140,1140,1140,200
20230809,123900,3338232346,1141,1141,1141,1140,86
20230809,123800,3338134230,1141,1141,1141,1141,13
20230809,123700,3338119397,1142,1139,1142,1138,1012
20230809,123600,3336965801,1139,1137,1140,1134,10395
20230809,123500,3325168604,1136,1137,1137,1136,269
20230809,123400,3324862975,1139,1139,1139,1139,1
20230809,123300,3324861836,1140,1138,1140,1138,606
20230809,123200,3324171026,1138,1138,1138,1138,1
20230809,123100,3324169888,1138,1138,1138,1138,0
20230809,123000,3324169888,1138,1138,1138,1138,1
20230809,122900,3324168750,1141,1138,1141,1138,153
20230809,122800,3323994183,1136,1136,1136,1136,1
20230809,122700,3323993047,1142,1138,1142,1135,56619
20230809,122600,3259687392,1138,1140,1140,1138,13671
20230809,122500,3244119250,1139,1139,1139,1139,3843
20230809,122400,3239742073,1140,1140,1140,1140,1156
20230809,122300,3238424233,1140,1140,1140,1140,100
20230809,122200,3238310233,1141,1140,1141,1140,722
20230809,122100,3237487152,1140,1138,1140,1138,2
20230809,122000,3237484874,1140,1139,1140,1136,2047
20230809,121900,3235157302,1140,1139,1140,1139,51
20230809,121800,3235099201,1139,1139,1139,1139,502
20230809,121700,3234527423,1137,1137,1137,1137,5027
20230809,121600,3228811724,1139,1141,1142,1137,4270
20230809,121500,3223938069,1139,1140,1142,1136,41309
20230809,121400,3176873425,1138,1136,1139,1136,15614
20230809,121300,3159105025,1136,1136,1136,1136,0
20230809,121200,3159105025,1136,1135,1136,1135,1461
20230809,121100,3157446789,1135,1135,1135,1134,241
20230809,121000,3157173284,1135,1135,1135,1135,1000
20230809,120900,3156038284,1135,1134,1135,1134,21
20230809,120800,3156014469,1134,1134,1134,1134,671
20230809,120700,3155253555,1134,1134,1134,1134,549
20230809,120600,3154630989,1135,1135,1135,1135,1
20230809,120500,3154629854,1134,1134,1135,1134,1234
20230809,120400,3153229497,1135,1132,1135,1132,12222
20230809,120300,3139394178,1132,1132,1132,1132,902
20230809,120200,3138373114,1130,1132,1132,1130,636
20230809,120100,3137653734,1132,1132,1132,1132,5
20230809,120000,3137648074,1132,1130,1132,1130,1021
20230809,115900,3136494342,1132,1132,1132,1130,1102
20230809,115800,3135247078,1132,1132,1132,1132,200
20230809,115700,3135020678,1132,1133,1133,1132,6204
20230809,115600,3127997747,1133,1132,1133,1132,731
20230809,115500,3127169529,1133,1132,1133,1132,6
20230809,115400,3127162734,1133,1132,1133,1132,1361
20230809,115300,3125622080,1133,1133,1133,1132,551
20230809,115200,3124997847,1132,1133,1133,1132,1502
20230809,115100,3123297581,1133,1133,1133,1133,6
20230809,115000,3123290783,1134,1134,1134,1134,0
20230809,114900,3123290783,1134,1134,1134,1134,500
20230809,114800,3122723783,1135,1135,1135,1135,0
20230809,114700,3122723783,1135,1134,1135,1134,1157
20230809,114600,3121411727,1134,1134,1135,1134,1373
20230809,114500,3119854245,1134,1132,1134,1132,1101
20230809,114400,3118605713,1134,1132,1134,1132,2002
20230809,114300,3116336356,1132,1132,1132,1132,1229
20230809,114200,3114945128,1132,1130,1132,1130,702
20230809,114100,3114150574,1133,1133,1133,1132,1769
20230809,114000,3112146298,1132,1132,1133,1132,206
20230809,113900,3111912905,1130,1130,1130,1130,492
20230809,113800,3111356945,1130,1130,1132,1130,993
20230809,113700,3110234451,1132,1130,1134,1130,6284
20230809,113600,3103133467,1130,1132,1132,1130,5701
20230809,113500,3096689935,1132,1132,1134,1130,5404
20230809,113400,3090581807,1134,1133,1134,1130,3758
20230809,113300,3086334743,1134,1133,1135,1133,232
20230809,113200,3086071477,1135,1133,1135,1133,1303
20230809,113100,3084592593,1131,1136,1137,1131,6986
20230809,113000,3076679003,1136,1136,1136,1134,3501
20230809,112900,3072703277,1136,1136,1136,1136,117
20230809,112800,3072570365,1136,1136,1136,1136,1002
20230809,112700,3071432093,1136,1138,1138,1134,849
20230809,112600,3070468125,1138,1141,1141,1136,2858
20230809,112500,3067213009,1140,1141,1142,1140,21018
20230809,112400,3043212231,1140,1136,1140,1136,11838
20230809,112300,3029721107,1136,1134,1136,1134,2227
20230809,112200,3027193888,1134,1132,1135,1132,9505
20230809,112100,3016412770,1134,1132,1134,1132,11510
20230809,112000,3003368247,1133,1132,1133,1132,2
20230809,111900,3003365982,1130,1132,1133,1129,2115
20230809,111800,3000973984,1133,1131,1133,1131,4364
20230809,111700,2996030586,1133,1129,1133,1129,2094
20230809,111600,2993658442,1129,1129,1133,1129,4621
20230809,111500,2988422861,1133,1129,1133,1123,3914
20230809,111400,2984016998,1131,1132,1133,1131,3238
20230809,111300,2980352242,1132,1132,1132,1132,89
20230809,111200,2980251494,1132,1132,1132,1132,350
20230809,111100,2979855294,1132,1132,1132,1132,606
20230809,111000,2979169302,1132,1132,1132,1132,1537
20230809,110900,2977429418,1133,1132,1133,1132,4710
20230809,110800,2972095016,1131,1126,1131,1126,26754
20230809,110700,2941864402,1125,1125,1125,1125,0
20230809,110600,2941864402,1125,1124,1125,1124,2504
20230809,110500,2939048776,1125,1125,1125,1125,12
20230809,110400,2939035276,1125,1125,1125,1125,0
20230809,110300,2939035276,1125,1125,1125,1125,880
20230809,110200,2938045276,1124,1126,1126,1124,17
20230809,110100,2938026154,1124,1127,1127,1124,4684
20230809,110000,2932748436,1127,1126,1127,1126,4411
20230809,105900,2927777439,1127,1127,1127,1127,13
20230809,105800,2927762788,1127,1126,1127,1126,4496
20230809,105700,2922699971,1126,1124,1126,1124,3409
20230809,105600,2918863637,1124,1124,1126,1124,1183
20230809,105500,2917533925,1124,1126,1126,1124,318
20230809,105400,2917176467,1126,1126,1126,1126,2
20230809,105300,2917174215,1126,1128,1128,1126,7422
20230809,105200,2908811113,1128,1127,1128,1127,1053
20230809,105100,2907623782,1126,1124,1126,1124,304
20230809,105000,2907281678,1123,1120,1124,1120,8589
20230809,104900,2897649798,1119,1116,1119,1116,11182
20230809,104800,2885155231,1115,1114,1116,1114,177
20230809,104700,2884957901,1116,1114,1117,1114,4742
20230809,104600,2879665506,1112,1112,1114,1112,2743
20230809,104500,2876612023,1113,1113,1113,1110,2077
20230809,104400,2874303389,1110,1111,1112,1110,12377
20230809,104300,2860552239,1112,1112,1112,1112,1038
20230809,104200,2859397983,1112,1112,1112,1112,860
20230809,104100,2858441663,1112,1112,1112,1111,1506
20230809,104000,2856766992,1112,1112,1112,1111,1602
20230809,103900,2854986195,1112,1114,1114,1109,2305
20230809,103800,2852429134,1116,1113,1117,1110,26032
20230809,103700,2823500950,1112,1116,1116,1112,5500
20230809,103600,2817380502,1115,1115,1117,1111,19014
20230809,103500,2796214008,1115,1114,1115,1114,1358
20230809,103400,2794700620,1114,1115,1115,1114,2084
20230809,103300,2792378229,1114,1113,1114,1113,794
20230809,103200,2791494317,1113,1117,1117,1112,31497
20230809,103100,2756392394,1117,1118,1118,1116,1817
20230809,103000,2754363928,1116,1119,1120,1116,16727
20230809,102900,2735655357,1119,1119,1119,1119,3006
20230809,102800,2732291643,1119,1118,1119,1118,1205
20230809,102700,2730943359,1118,1119,1119,1118,3858
20230809,102600,2726627657,1119,1120,1120,1118,7075
20230809,102500,2718713370,1119,1121,1121,1119,8051
20230809,102400,2709699532,1121,1123,1125,1121,3279
20230809,102300,2706023763,1123,1125,1128,1121,27680
20230809,102200,2674933869,1124,1129,1129,1124,7522
20230809,102100,2666462997,1129,1128,1130,1128,365
20230809,102000,2666051074,1128,1128,1128,1128,755
20230809,101900,2665199434,1129,1128,1129,1128,758
20230809,101800,2664343736,1129,1127,1130,1127,1432
20230809,101700,2662727319,1126,1126,1126,1126,501
20230809,101600,2662163193,1123,1124,1124,1123,2360
20230809,101500,2659512086,1124,1125,1125,1124,1798
20230809,101400,2657491057,1125,1124,1125,1123,1790
20230809,101300,2655479741,1123,1126,1126,1123,45729
20230809,101200,2604075626,1127,1128,1129,1127,12586
20230809,101100,2589884019,1128,1129,1129,1128,2464
20230809,101000,2587104626,1128,1129,1129,1128,300
20230809,100900,2586766225,1128,1129,1129,1128,538
20230809,100800,2586159358,1130,1131,1131,1128,6768
20230809,100700,2578517704,1133,1131,1133,1131,1232
20230809,100600,2577122206,1133,1135,1135,1132,2531
20230809,100500,2574250443,1134,1131,1134,1131,1883
20230809,100400,2572118212,1131,1131,1131,1131,790
20230809,100300,2571224722,1129,1129,1129,1129,3
20230809,100200,2571221335,1129,1128,1131,1128,4003
20230809,100100,2566694051,1131,1129,1131,1124,14373
20230809,100000,2550489523,1128,1128,1128,1128,910
20230809,095900,2549463043,1128,1129,1130,1128,2316
20230809,095800,2546849743,1131,1132,1133,1129,4942
20230809,095700,2541262786,1133,1130,1133,1129,9778
20230809,095600,2530192997,1129,1130,1131,1129,13141
20230809,095500,2515341835,1129,1126,1129,1126,609
20230809,095400,2514656083,1126,1123,1126,1123,3072
20230809,095300,2511201540,1123,1123,1124,1123,1441
20230809,095200,2509582966,1123,1122,1123,1122,2062
20230809,095100,2507267352,1120,1119,1120,1117,10033
20230809,095000,2496043361,1119,1123,1123,1119,8076
20230809,094900,2486994065,1123,1126,1126,1123,4288
20230809,094800,2482169511,1126,1131,1131,1126,9338
20230809,094700,2471631970,1132,1132,1134,1129,29902
20230809,094600,2437836412,1132,1128,1136,1128,6747
20230809,094500,2430214593,1128,1126,1129,1126,2157
20230809,094400,2427782778,1125,1125,1127,1125,2503
20230809,094300,2424966459,1125,1122,1125,1122,1326
20230809,094200,2423475490,1122,1119,1122,1119,6665
20230809,094100,2416013886,1119,1117,1119,1117,3386
20230809,094000,2412225272,1117,1114,1117,1113,10872
20230809,093900,2400113276,1114,1112,1115,1112,3013
20230809,093800,2396754578,1110,1112,1112,1108,33295
20230809,093700,2359807432,1114,1118,1118,1110,41751
20230809,093600,2313310154,1118,1117,1118,1116,1629
20230809,093500,2311490986,1115,1116,1117,1114,19470
20230809,093400,2289783941,1119,1117,1120,1114,8671
20230809,093300,2280095338,1120,1126,1126,1115,66151
20230809,093200,2205983245,1125,1128,1130,1125,10372
20230809,093100,2194308724,1130,1129,1130,1125,24612
20230809,093000,2166594391,1129,1130,1138,1125,6448
20230809,092900,2159302701,1127,1126,1127,1126,11252
20230809,092800,2146632945,1124,1124,1124,1124,0
20230809,092700,2146632945,1124,1132,1133,1124,88015
20230809,092600,2047302264,1133,1133,1135,1132,3527
20230809,092500,2043306345,1132,1132,1138,1131,11833
20230809,092400,2029913417,1130,1140,1140,1130,53579
20230809,092300,1969164525,1140,1138,1141,1137,1816
20230809,092200,1967097375,1138,1150,1150,1138,62391
20230809,092100,1895837385,1150,1144,1155,1144,17212
20230809,092000,1876060835,1144,1144,1148,1143,7515
20230809,091900,1867450574,1142,1149,1149,1142,12187
20230809,091800,1853505272,1145,1149,1149,1144,11442
20230809,091700,1840400199,1149,1153,1153,1144,2870
20230809,091600,1837102368,1153,1140,1153,1140,12468
20230809,091500,1822783852,1140,1143,1146,1140,14537
20230809,091400,1806193998,1148,1151,1151,1135,54298
20230809,091300,1744167449,1153,1149,1153,1149,1971
20230809,091200,1741898266,1154,1150,1155,1149,16889
20230809,091100,1722457348,1150,1143,1150,1142,16881
20230809,091000,1703062200,1143,1139,1154,1139,12049
20230809,090900,1689254876,1145,1131,1145,1131,58324
20230809,090800,1622856418,1145,1145,1150,1130,88249
20230809,090700,1522098530,1145,1166,1166,1145,84613
20230809,090600,1424071349,1166,1173,1173,1163,59433
20230809,090500,1354695788,1173,1175,1187,1163,91096
20230809,090400,1247776535,1170,1134,1187,1124,184100
20230809,090300,1035137560,1125,1193,1209,1124,338061
20230809,090200,635303247,1193,1248,1248,1186,514437
20230809,090100,0,1098,1098,1098,1098,0
20230809,090000,0,1098,1098,1098,1098,0