KissMeData/044780/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191700	387975047	1936	1936	1936	1936	1814
3	20230817	191600	387975047	1936	1936	1936	1936	0
4	20230817	191500	387975047	1936	1936	1936	1936	0
5	20230817	191400	387975047	1936	1936	1936	1936	0
6	20230817	191300	387975047	1936	1936	1936	1936	0
7	20230817	191200	387975047	1936	1936	1936	1936	0
8	20230817	191100	387975047	1936	1936	1936	1936	0
9	20230817	191000	387975047	1936	1936	1936	1936	0
10	20230817	190900	387975047	1936	1936	1936	1936	0
11	20230817	190800	387975047	1936	1936	1936	1936	0
12	20230817	190700	387975047	1936	1936	1936	1936	0
13	20230817	190600	387975047	1936	1936	1936	1936	0
14	20230817	190500	387975047	1936	1936	1936	1936	0
15	20230817	190400	387975047	1936	1936	1936	1936	0
16	20230817	190300	387975047	1936	1936	1936	1936	0
17	20230817	190200	387975047	1936	1936	1936	1936	0
18	20230817	190100	387975047	1936	1936	1936	1936	0
19	20230817	190000	387975047	1936	1936	1936	1936	0
20	20230817	185900	387975047	1936	1936	1936	1936	0
21	20230817	185800	387975047	1936	1936	1936	1936	0
22	20230817	185700	387975047	1936	1936	1936	1936	0
23	20230817	185600	387975047	1936	1936	1936	1936	0
24	20230817	185500	387975047	1936	1936	1936	1936	0
25	20230817	185400	387975047	1936	1936	1936	1936	0
26	20230817	185300	387975047	1936	1936	1936	1936	0
27	20230817	185200	387975047	1936	1936	1936	1936	0
28	20230817	185100	387975047	1936	1936	1936	1936	0
29	20230817	185000	387975047	1936	1936	1936	1936	0
30	20230817	184900	387975047	1936	1936	1936	1936	0
31	20230817	184800	387975047	1936	1936	1936	1936	0
32	20230817	184700	387975047	1936	1936	1936	1936	1814
33	20230817	184600	387975047	1936	1936	1936	1936	0
34	20230817	184500	387975047	1936	1936	1936	1936	0
35	20230817	184400	387975047	1936	1936	1936	1936	0
36	20230817	184300	387975047	1936	1936	1936	1936	0
37	20230817	184200	387975047	1936	1936	1936	1936	0
38	20230817	184100	387975047	1936	1936	1936	1936	0
39	20230817	184000	387975047	1936	1936	1936	1936	0
40	20230817	183900	387975047	1936	1936	1936	1936	0
41	20230817	183800	387975047	1936	1936	1936	1936	0
42	20230817	183700	387975047	1936	1936	1936	1936	0
43	20230817	183600	387975047	1936	1936	1936	1936	0
44	20230817	183500	387975047	1936	1936	1936	1936	0
45	20230817	183400	387975047	1936	1936	1936	1936	0
46	20230817	183300	387975047	1936	1936	1936	1936	0
47	20230817	183200	387975047	1936	1936	1936	1936	0
48	20230817	183100	387975047	1936	1936	1936	1936	0
49	20230817	183000	387975047	1936	1936	1936	1936	0
50	20230817	182900	387975047	1936	1936	1936	1936	0
51	20230817	182800	387975047	1936	1936	1936	1936	0
52	20230817	182700	387975047	1936	1936	1936	1936	0
53	20230817	182600	387975047	1936	1936	1936	1936	0
54	20230817	182500	387975047	1936	1936	1936	1936	0
55	20230817	182400	387975047	1936	1936	1936	1936	0
56	20230817	182300	387975047	1936	1936	1936	1936	0
57	20230817	182200	387975047	1936	1936	1936	1936	0
58	20230817	182100	387975047	1936	1936	1936	1936	0
59	20230817	182000	387975047	1936	1936	1936	1936	0
60	20230817	181900	387975047	1936	1936	1936	1936	0
61	20230817	181800	387975047	1936	1936	1936	1936	0
62	20230817	181700	387975047	1936	1936	1936	1936	1814
63	20230817	181600	387975047	1936	1936	1936	1936	0
64	20230817	181500	387975047	1936	1936	1936	1936	0
65	20230817	181400	387975047	1936	1936	1936	1936	0
66	20230817	181300	387975047	1936	1936	1936	1936	0
67	20230817	181200	387975047	1936	1936	1936	1936	0
68	20230817	181100	387975047	1936	1936	1936	1936	0
69	20230817	181000	387975047	1936	1936	1936	1936	0
70	20230817	180900	387975047	1936	1936	1936	1936	0
71	20230817	180800	387975047	1936	1936	1936	1936	0
72	20230817	180700	387975047	1936	1936	1936	1936	0
73	20230817	180600	387975047	1936	1936	1936	1936	0
74	20230817	180500	387975047	1936	1936	1936	1936	0
75	20230817	180400	387975047	1936	1936	1936	1936	0
76	20230817	180300	387975047	1936	1936	1936	1936	0
77	20230817	180200	387975047	1936	1936	1936	1936	0
78	20230817	180100	387975047	1936	1936	1936	1936	0
79	20230817	180000	387975047	1936	1936	1936	1936	0
80	20230817	175900	387975047	1936	1936	1936	1936	0
81	20230817	175800	387975047	1936	1936	1936	1936	0
82	20230817	175700	387975047	1936	1936	1936	1936	0
83	20230817	175600	387975047	1936	1936	1936	1936	0
84	20230817	175500	387975047	1936	1936	1936	1936	0
85	20230817	175400	387975047	1936	1936	1936	1936	0
86	20230817	175300	387975047	1936	1936	1936	1936	0
87	20230817	175200	387975047	1936	1936	1936	1936	0
88	20230817	175100	387975047	1936	1936	1936	1936	0
89	20230817	175000	387975047	1936	1936	1936	1936	0
90	20230817	174900	387975047	1936	1936	1936	1936	0
91	20230817	174800	387975047	1936	1936	1936	1936	0
92	20230817	174700	387975047	1936	1936	1936	1936	1814
93	20230817	174600	387975047	1936	1936	1936	1936	0
94	20230817	174500	387975047	1936	1936	1936	1936	0
95	20230817	174400	387975047	1936	1936	1936	1936	0
96	20230817	174300	387975047	1936	1936	1936	1936	0
97	20230817	174200	387975047	1936	1936	1936	1936	0
98	20230817	174100	387975047	1936	1936	1936	1936	0
99	20230817	174000	387975047	1936	1936	1936	1936	0
100	20230817	173900	387975047	1936	1936	1936	1936	0
101	20230817	173800	387975047	1936	1936	1936	1936	0
102	20230817	173700	387975047	1936	1936	1936	1936	0
103	20230817	173600	387975047	1936	1936	1936	1936	0
104	20230817	173500	387975047	1936	1936	1936	1936	0
105	20230817	173400	387975047	1936	1936	1936	1936	0
106	20230817	173300	387975047	1936	1936	1936	1936	0
107	20230817	173200	387975047	1936	1936	1936	1936	0
108	20230817	173100	387975047	1936	1936	1936	1936	0
109	20230817	173000	387975047	1936	1936	1936	1936	0
110	20230817	172900	387975047	1936	1936	1936	1936	0
111	20230817	172800	387975047	1936	1936	1936	1936	0
112	20230817	172700	387975047	1936	1936	1936	1936	0
113	20230817	172600	387975047	1936	1936	1936	1936	0
114	20230817	172500	387975047	1936	1936	1936	1936	0
115	20230817	172400	387975047	1936	1936	1936	1936	0
116	20230817	172300	387975047	1936	1936	1936	1936	0
117	20230817	172200	387975047	1936	1936	1936	1936	0
118	20230817	172100	387975047	1936	1936	1936	1936	0
119	20230817	172000	387975047	1936	1936	1936	1936	0
120	20230817	171900	387975047	1936	1936	1936	1936	0
121	20230817	171800	387975047	1936	1936	1936	1936	0
122	20230817	171700	387975047	1936	1936	1936	1936	1814
123	20230817	171600	387975047	1936	1936	1936	1936	0
124	20230817	171500	387975047	1936	1936	1936	1936	0
125	20230817	171400	387975047	1936	1936	1936	1936	0
126	20230817	171300	387975047	1936	1936	1936	1936	0
127	20230817	171200	387975047	1936	1936	1936	1936	0
128	20230817	171100	387975047	1936	1936	1936	1936	0
129	20230817	171000	387975047	1936	1936	1936	1936	0
130	20230817	170900	387975047	1936	1936	1936	1936	0
131	20230817	170800	387975047	1936	1936	1936	1936	0
132	20230817	170700	387975047	1936	1936	1936	1936	0
133	20230817	170600	387975047	1936	1936	1936	1936	0
134	20230817	170500	387975047	1936	1936	1936	1936	0
135	20230817	170400	387975047	1936	1936	1936	1936	0
136	20230817	170300	387975047	1936	1936	1936	1936	0
137	20230817	170200	387975047	1936	1936	1936	1936	0
138	20230817	170100	387975047	1936	1936	1936	1936	0
139	20230817	170000	387975047	1936	1936	1936	1936	0
140	20230817	165900	387975047	1936	1936	1936	1936	0
141	20230817	165800	387975047	1936	1936	1936	1936	0
142	20230817	165700	387975047	1936	1936	1936	1936	0
143	20230817	165600	387975047	1936	1936	1936	1936	0
144	20230817	165500	387975047	1936	1936	1936	1936	0
145	20230817	165400	387975047	1936	1936	1936	1936	0
146	20230817	165300	387975047	1936	1936	1936	1936	0
147	20230817	165200	387975047	1936	1936	1936	1936	0
148	20230817	165100	387975047	1936	1936	1936	1936	0
149	20230817	165000	387975047	1936	1936	1936	1936	0
150	20230817	164900	387975047	1936	1936	1936	1936	0
151	20230817	164800	387975047	1936	1936	1936	1936	0
152	20230817	164700	387975047	1936	1936	1936	1936	1814
153	20230817	164600	387975047	1936	1936	1936	1936	0
154	20230817	164500	387975047	1936	1936	1936	1936	0
155	20230817	164400	387975047	1936	1936	1936	1936	0
156	20230817	164300	387975047	1936	1936	1936	1936	0
157	20230817	164200	387975047	1936	1936	1936	1936	0
158	20230817	164100	387975047	1936	1936	1936	1936	0
159	20230817	164000	387975047	1936	1936	1936	1936	0
160	20230817	163900	387975047	1936	1936	1936	1936	0
161	20230817	163800	387975047	1936	1936	1936	1936	0
162	20230817	163700	387975047	1936	1936	1936	1936	0
163	20230817	163600	387975047	1936	1936	1936	1936	0
164	20230817	163500	387975047	1936	1936	1936	1936	0
165	20230817	163400	387975047	1936	1936	1936	1936	0
166	20230817	163300	387975047	1936	1936	1936	1936	0
167	20230817	163200	387975047	1936	1936	1936	1936	0
168	20230817	163100	387975047	1936	1936	1936	1936	0
169	20230817	163000	387975047	1936	1936	1936	1936	0
170	20230817	162900	387975047	1936	1936	1936	1936	0
171	20230817	162800	387975047	1936	1936	1936	1936	0
172	20230817	162700	387975047	1936	1936	1936	1936	0
173	20230817	162600	387975047	1936	1936	1936	1936	0
174	20230817	162500	387975047	1936	1936	1936	1936	0
175	20230817	162400	387975047	1936	1936	1936	1936	0
176	20230817	162300	387975047	1936	1936	1936	1936	0
177	20230817	162200	387975047	1936	1936	1936	1936	0
178	20230817	162100	387975047	1936	1936	1936	1936	0
179	20230817	162000	387975047	1936	1936	1936	1936	0
180	20230817	161900	387975047	1936	1936	1936	1936	0
181	20230817	161800	387975047	1936	1936	1936	1936	0
182	20230817	161700	387975047	1936	1936	1936	1936	1814
183	20230817	161600	387975047	1936	1936	1936	1936	0
184	20230817	161500	387975047	1936	1936	1936	1936	0
185	20230817	161400	387975047	1936	1936	1936	1936	0
186	20230817	161300	387975047	1936	1936	1936	1936	0
187	20230817	161200	387975047	1936	1936	1936	1936	0
188	20230817	161100	387975047	1936	1936	1936	1936	0
189	20230817	161000	387975047	1936	1936	1936	1936	0
190	20230817	160900	387975047	1936	1936	1936	1936	0
191	20230817	160800	387975047	1936	1936	1936	1936	0
192	20230817	160700	387975047	1936	1936	1936	1936	0
193	20230817	160600	387975047	1936	1936	1936	1936	0
194	20230817	160500	387975047	1936	1936	1936	1936	0
195	20230817	160400	387975047	1936	1936	1936	1936	0
196	20230817	160300	387975047	1936	1936	1936	1936	0
197	20230817	160200	387975047	1936	1936	1936	1936	0
198	20230817	160100	387975047	1936	1936	1936	1936	0
199	20230817	160000	387975047	1936	1936	1936	1936	0
200	20230817	155900	387975047	1936	1936	1936	1936	0
201	20230817	155800	387975047	1936	1936	1936	1936	0
202	20230817	155700	387975047	1936	1936	1936	1936	0
203	20230817	155600	387975047	1936	1936	1936	1936	0
204	20230817	155500	387975047	1936	1936	1936	1936	0
205	20230817	155400	387975047	1936	1936	1936	1936	0
206	20230817	155300	387975047	1936	1936	1936	1936	0
207	20230817	155200	387975047	1936	1936	1936	1936	0
208	20230817	155100	387975047	1936	1936	1936	1936	0
209	20230817	155000	387975047	1936	1936	1936	1936	0
210	20230817	154900	387975047	1936	1936	1936	1936	0
211	20230817	154800	387975047	1936	1936	1936	1936	0
212	20230817	154700	387975047	1936	1936	1936	1936	1814
213	20230817	154600	387975047	1936	1936	1936	1936	0
214	20230817	154500	387975047	1936	1936	1936	1936	0
215	20230817	154400	387975047	1936	1936	1936	1936	0
216	20230817	154300	387975047	1936	1936	1936	1936	0
217	20230817	154200	387975047	1936	1936	1936	1936	0
218	20230817	154100	387975047	1936	1936	1936	1936	0
219	20230817	154000	387975047	1936	1936	1936	1936	0
220	20230817	153900	387975047	1936	1936	1936	1936	0
221	20230817	153800	387975047	1936	1936	1936	1936	0
222	20230817	153700	387975047	1936	1936	1936	1936	0
223	20230817	153600	387975047	1936	1936	1936	1936	0
224	20230817	153500	387975047	1936	1936	1936	1936	0
225	20230817	153400	387975047	1936	1936	1936	1936	0
226	20230817	153300	387975047	1936	1936	1936	1936	0
227	20230817	153200	387975047	1936	1936	1936	1936	0
228	20230817	153100	387975047	1936	1936	1936	1936	0
229	20230817	153000	387975047	1936	1936	1936	1936	1814
230	20230817	152900	384463143	1927	1927	1927	1927	0
231	20230817	152800	384463143	1927	1927	1927	1927	0
232	20230817	152700	384463143	1927	1927	1927	1927	0
233	20230817	152600	384463143	1927	1927	1927	1927	0
234	20230817	152500	384463143	1927	1927	1927	1927	0
235	20230817	152400	384463143	1927	1927	1927	1927	0
236	20230817	152300	384463143	1927	1927	1927	1927	0
237	20230817	152200	384463143	1927	1927	1927	1927	0
238	20230817	152100	384463143	1927	1927	1927	1927	0
239	20230817	152000	384463143	1927	1927	1927	1927	0
240	20230817	151900	384463143	1927	1932	1932	1927	26
241	20230817	151800	384412971	1935	1934	1935	1934	554
242	20230817	151700	383341279	1931	1931	1934	1931	1008
243	20230817	151600	381391831	1934	1934	1934	1931	802
244	20230817	151500	379842563	1930	1930	1930	1930	123
245	20230817	151400	379605173	1934	1932	1934	1932	2733
246	20230817	151300	374322009	1927	1933	1933	1927	502
247	20230817	151200	373354608	1934	1934	1934	1934	0
248	20230817	151100	373354608	1934	1934	1934	1934	203
249	20230817	151000	372962006	1928	1928	1928	1928	21
250	20230817	150900	372921518	1922	1922	1922	1922	300
251	20230817	150800	372344918	1934	1918	1935	1918	295
252	20230817	150700	371774871	1927	1922	1927	1918	2336
253	20230817	150600	367278213	1922	1921	1922	1921	6204
254	20230817	150500	355354481	1920	1917	1920	1917	13589
255	20230817	150400	329278386	1916	1916	1916	1916	1918
256	20230817	150300	325603498	1916	1916	1916	1916	172
257	20230817	150200	325273946	1915	1914	1915	1914	2161
258	20230817	150100	321136721	1913	1913	1913	1913	2023
259	20230817	150000	317266722	1911	1912	1912	1911	1568
260	20230817	145900	314269744	1913	1913	1913	1913	0
261	20230817	145800	314269744	1913	1913	1913	1913	0
262	20230817	145700	314269744	1913	1912	1913	1912	172
263	20230817	145600	313940842	1912	1912	1912	1912	8
264	20230817	145500	313925546	1911	1911	1911	1911	124
265	20230817	145400	313688582	1911	1911	1911	1911	1081
266	20230817	145300	311622791	1906	1906	1906	1906	1
267	20230817	145200	311620885	1906	1906	1906	1906	0
268	20230817	145100	311620885	1906	1906	1906	1906	0
269	20230817	145000	311620885	1906	1906	1906	1906	0
270	20230817	144900	311620885	1906	1906	1906	1906	2
271	20230817	144800	311617073	1911	1911	1911	1911	1
272	20230817	144700	311615162	1906	1906	1906	1906	2
273	20230817	144600	311611350	1906	1906	1906	1906	0
274	20230817	144500	311611350	1906	1906	1906	1906	1215
275	20230817	144400	309295560	1910	1910	1910	1910	0
276	20230817	144300	309295560	1910	1910	1910	1910	0
277	20230817	144200	309295560	1910	1910	1910	1910	1636
278	20230817	144100	306170800	1910	1910	1910	1910	0
279	20230817	144000	306170800	1910	1910	1910	1910	0
280	20230817	143900	306170800	1910	1910	1910	1910	0
281	20230817	143800	306170800	1910	1910	1910	1910	544
282	20230817	143700	305131760	1910	1910	1910	1910	0
283	20230817	143600	305131760	1910	1910	1910	1910	0
284	20230817	143500	305131760	1910	1910	1910	1910	58
285	20230817	143400	305020980	1910	1910	1910	1910	0
286	20230817	143300	305020980	1910	1910	1910	1910	0
287	20230817	143200	305020980	1910	1910	1910	1910	0
288	20230817	143100	305020980	1910	1910	1910	1910	0
289	20230817	143000	305020980	1910	1910	1910	1910	124
290	20230817	142900	304784140	1911	1911	1911	1911	0
291	20230817	142800	304784140	1911	1911	1911	1911	0
292	20230817	142700	304784140	1911	1911	1911	1911	1
293	20230817	142600	304782229	1910	1910	1910	1910	312
294	20230817	142500	304186309	1910	1910	1910	1910	0
295	20230817	142400	304186309	1910	1910	1910	1910	1
296	20230817	142300	304184399	1906	1906	1906	1906	544
297	20230817	142200	303147535	1906	1906	1906	1906	0
298	20230817	142100	303147535	1906	1906	1906	1906	0
299	20230817	142000	303147535	1906	1906	1906	1906	104
300	20230817	141900	302949311	1907	1907	1907	1907	0
301	20230817	141800	302949311	1907	1907	1907	1907	0
302	20230817	141700	302949311	1907	1907	1907	1907	0
303	20230817	141600	302949311	1907	1907	1907	1907	0
304	20230817	141500	302949311	1907	1907	1907	1907	1
305	20230817	141400	302947404	1910	1910	1910	1910	0
306	20230817	141300	302947404	1910	1910	1910	1910	0
307	20230817	141200	302947404	1910	1910	1910	1910	0
308	20230817	141100	302947404	1910	1910	1910	1910	86
309	20230817	141000	302783144	1910	1910	1910	1910	1
310	20230817	140900	302781234	1906	1906	1906	1906	0
311	20230817	140800	302781234	1906	1907	1907	1906	544
312	20230817	140700	301744336	1911	1911	1911	1911	1
313	20230817	140600	301742425	1907	1907	1907	1907	0
314	20230817	140500	301742425	1907	1907	1907	1907	104
315	20230817	140400	301544097	1911	1911	1911	1911	0
316	20230817	140300	301544097	1911	1911	1911	1911	0
317	20230817	140200	301544097	1911	1911	1911	1911	7
318	20230817	140100	301530720	1911	1911	1911	1911	0
319	20230817	140000	301530720	1911	1911	1911	1911	104
320	20230817	135900	301331976	1907	1907	1907	1907	500
321	20230817	135800	300378476	1907	1907	1907	1907	0
322	20230817	135700	300378476	1907	1907	1907	1907	0
323	20230817	135600	300378476	1907	1907	1907	1907	416
324	20230817	135500	299585164	1908	1908	1908	1908	50
325	20230817	135400	299489764	1907	1907	1907	1907	0
326	20230817	135300	299489764	1907	1907	1907	1907	544
327	20230817	135200	298452356	1908	1908	1908	1908	0
328	20230817	135100	298452356	1908	1908	1908	1908	0
329	20230817	135000	298452356	1908	1908	1908	1908	0
330	20230817	134900	298452356	1908	1908	1908	1908	0
331	20230817	134800	298452356	1908	1908	1908	1908	0
332	20230817	134700	298452356	1908	1908	1908	1908	0
333	20230817	134600	298452356	1908	1908	1908	1908	0
334	20230817	134500	298452356	1908	1908	1908	1908	37
335	20230817	134400	298381760	1910	1910	1910	1910	0
336	20230817	134300	298381760	1910	1910	1910	1910	0
337	20230817	134200	298381760	1910	1910	1910	1910	0
338	20230817	134100	298381760	1910	1910	1910	1910	0
339	20230817	134000	298381760	1910	1907	1910	1907	49
340	20230817	133900	298288215	1907	1907	1907	1907	0
341	20230817	133800	298288215	1907	1907	1907	1907	544
342	20230817	133700	297250807	1907	1907	1907	1907	0
343	20230817	133600	297250807	1907	1907	1907	1907	0
344	20230817	133500	297250807	1907	1908	1908	1907	15
345	20230817	133400	297222193	1907	1907	1907	1907	0
346	20230817	133300	297222193	1907	1907	1907	1907	0
347	20230817	133200	297222193	1907	1907	1907	1907	9
348	20230817	133100	297205030	1907	1907	1907	1907	11
349	20230817	133000	297184053	1906	1906	1906	1906	0
350	20230817	132900	297184053	1906	1906	1906	1906	0
351	20230817	132800	297184053	1906	1906	1906	1906	0
352	20230817	132700	297184053	1906	1906	1906	1906	0
353	20230817	132600	297184053	1906	1906	1906	1906	2
354	20230817	132500	297180241	1907	1907	1907	1907	1
355	20230817	132400	297178334	1906	1906	1906	1906	0
356	20230817	132300	297178334	1906	1907	1907	1906	544
357	20230817	132200	296141137	1912	1912	1912	1912	0
358	20230817	132100	296141137	1912	1912	1912	1912	0
359	20230817	132000	296141137	1912	1912	1912	1912	0
360	20230817	131900	296141137	1912	1912	1912	1912	0
361	20230817	131800	296141137	1912	1912	1912	1912	0
362	20230817	131700	296141137	1912	1912	1912	1912	0
363	20230817	131600	296141137	1912	1912	1912	1912	0
364	20230817	131500	296141137	1912	1912	1912	1912	0
365	20230817	131400	296141137	1912	1912	1912	1912	0
366	20230817	131300	296141137	1912	1912	1912	1912	0
367	20230817	131200	296141137	1912	1912	1912	1912	0
368	20230817	131100	296141137	1912	1911	1912	1911	85
369	20230817	131000	295978626	1911	1911	1911	1911	1
370	20230817	130900	295976715	1900	1900	1900	1900	1
371	20230817	130800	295974815	1897	1903	1903	1897	544
372	20230817	130700	294942168	1916	1916	1916	1916	0
373	20230817	130600	294942168	1916	1916	1916	1916	0
374	20230817	130500	294942168	1916	1916	1916	1916	0
375	20230817	130400	294942168	1916	1916	1916	1916	0
376	20230817	130300	294942168	1916	1916	1916	1916	0
377	20230817	130200	294942168	1916	1916	1916	1916	0
378	20230817	130100	294942168	1916	1916	1916	1916	0
379	20230817	130000	294942168	1916	1916	1916	1916	0
380	20230817	125900	294942168	1916	1916	1916	1916	0
381	20230817	125800	294942168	1916	1916	1916	1916	0
382	20230817	125700	294942168	1916	1916	1916	1916	0
383	20230817	125600	294942168	1916	1916	1916	1916	0
384	20230817	125500	294942168	1916	1899	1916	1898	10811
385	20230817	125400	274408141	1899	1899	1899	1899	2
386	20230817	125300	274404343	1898	1904	1904	1898	544
387	20230817	125200	273371725	1917	1917	1917	1917	0
388	20230817	125100	273371725	1917	1917	1917	1917	16
389	20230817	125000	273341053	1908	1908	1908	1908	867
390	20230817	124900	271686817	1907	1907	1907	1907	0
391	20230817	124800	271686817	1907	1907	1907	1907	0
392	20230817	124700	271686817	1907	1907	1907	1907	0
393	20230817	124600	271686817	1907	1907	1907	1907	0
394	20230817	124500	271686817	1907	1907	1907	1907	0
395	20230817	124400	271686817	1907	1907	1907	1907	0
396	20230817	124300	271686817	1907	1907	1907	1907	0
397	20230817	124200	271686817	1907	1907	1907	1907	0
398	20230817	124100	271686817	1907	1907	1907	1907	0
399	20230817	124000	271686817	1907	1907	1907	1907	0
400	20230817	123900	271686817	1907	1907	1907	1907	0
401	20230817	123800	271686817	1907	1902	1907	1898	1044
402	20230817	123700	269700297	1908	1908	1908	1908	0
403	20230817	123600	269700297	1908	1908	1908	1908	0
404	20230817	123500	269700297	1908	1908	1908	1908	23
405	20230817	123400	269656413	1899	1901	1901	1899	20003
406	20230817	123300	231670478	1908	1905	1908	1905	261
407	20230817	123200	231172979	1908	1908	1908	1908	0
408	20230817	123100	231172979	1908	1908	1908	1908	0
409	20230817	123000	231172979	1908	1908	1908	1908	0
410	20230817	122900	231172979	1908	1908	1908	1908	0
411	20230817	122800	231172979	1908	1908	1908	1908	0
412	20230817	122700	231172979	1908	1908	1908	1908	0
413	20230817	122600	231172979	1908	1908	1908	1908	0
414	20230817	122500	231172979	1908	1908	1908	1908	0
415	20230817	122400	231172979	1908	1908	1908	1908	1
416	20230817	122300	231171071	1901	1905	1905	1899	642
417	20230817	122200	229951416	1905	1905	1905	1905	59
418	20230817	122100	229839021	1906	1906	1906	1906	0
419	20230817	122000	229839021	1906	1906	1906	1906	13
420	20230817	121900	229814243	1907	1907	1907	1907	5
421	20230817	121800	229804708	1907	1907	1907	1907	0
422	20230817	121700	229804708	1907	1907	1907	1907	0
423	20230817	121600	229804708	1907	1907	1907	1907	0
424	20230817	121500	229804708	1907	1907	1907	1907	0
425	20230817	121400	229804708	1907	1907	1907	1907	0
426	20230817	121300	229804708	1907	1907	1907	1907	0
427	20230817	121200	229804708	1907	1907	1907	1907	0
428	20230817	121100	229804708	1907	1907	1907	1907	85
429	20230817	121000	229642613	1907	1907	1907	1907	2
430	20230817	120900	229638799	1897	1897	1897	1897	0
431	20230817	120800	229638799	1897	1898	1898	1897	544
432	20230817	120700	228606788	1897	1897	1897	1897	0
433	20230817	120600	228606788	1897	1897	1897	1897	0
434	20230817	120500	228606788	1897	1897	1897	1897	104
435	20230817	120400	228409500	1897	1900	1900	1897	1038
436	20230817	120300	226440348	1906	1906	1906	1906	101
437	20230817	120200	226247842	1897	1899	1899	1897	477
438	20230817	120100	225342957	1906	1906	1906	1906	0
439	20230817	120000	225342957	1906	1906	1906	1906	20
440	20230817	115900	225304837	1898	1898	1898	1898	0
441	20230817	115800	225304837	1898	1905	1906	1898	459
442	20230817	115700	224430762	1897	1897	1897	1897	0
443	20230817	115600	224430762	1897	1897	1897	1897	0
444	20230817	115500	224430762	1897	1897	1897	1897	0
445	20230817	115400	224430762	1897	1897	1897	1897	0
446	20230817	115300	224430762	1897	1898	1898	1897	1537
447	20230817	115200	221515072	1897	1897	1897	1897	1048
448	20230817	115100	219527016	1896	1896	1896	1896	0
449	20230817	115000	219527016	1896	1896	1896	1896	106
450	20230817	114900	219326040	1905	1905	1905	1905	18
451	20230817	114800	219291750	1895	1895	1895	1895	0
452	20230817	114700	219291750	1895	1895	1895	1895	0
453	20230817	114600	219291750	1895	1895	1895	1895	0
454	20230817	114500	219291750	1895	1895	1895	1895	104
455	20230817	114400	219094670	1905	1905	1905	1905	0
456	20230817	114300	219094670	1905	1893	1905	1893	85
457	20230817	114200	218933750	1905	1893	1905	1893	17
458	20230817	114100	218901557	1893	1893	1893	1893	16
459	20230817	114000	218871269	1893	1897	1897	1892	25
460	20230817	113900	218823900	1905	1896	1905	1892	18
461	20230817	113800	218789783	1892	1894	1895	1892	560
462	20230817	113700	217729684	1893	1894	1894	1893	16
463	20230817	113600	217699386	1893	1894	1894	1893	16
464	20230817	113500	217669088	1896	1896	1896	1896	31
465	20230817	113400	217610312	1895	1895	1895	1895	16
466	20230817	113300	217579992	1895	1895	1895	1895	16
467	20230817	113200	217549672	1893	1895	1895	1893	740
468	20230817	113100	216148830	1893	1895	1895	1893	16
469	20230817	113000	216118529	1893	1894	1894	1893	16
470	20230817	112900	216088231	1893	1894	1894	1893	16
471	20230817	112800	216057933	1893	1893	1893	1893	0
472	20230817	112700	216057933	1893	1896	1896	1893	16
473	20230817	112600	216027612	1896	1896	1896	1896	16
474	20230817	112500	215997276	1893	1895	1895	1893	16
475	20230817	112400	215966958	1895	1895	1895	1895	16
476	20230817	112300	215936638	1892	1903	1903	1891	560
477	20230817	112200	214872101	1906	1906	1906	1906	0
478	20230817	112100	214872101	1906	1906	1906	1906	0
479	20230817	112000	214872101	1906	1906	1906	1906	115
480	20230817	111900	214652911	1908	1908	1908	1908	1
481	20230817	111800	214651003	1906	1906	1906	1906	3
482	20230817	111700	214645285	1910	1910	1910	1910	0
483	20230817	111600	214645285	1910	1910	1910	1910	0
484	20230817	111500	214645285	1910	1910	1910	1910	0
485	20230817	111400	214645285	1910	1910	1910	1910	0
486	20230817	111300	214645285	1910	1910	1910	1910	0
487	20230817	111200	214645285	1910	1910	1910	1910	734
488	20230817	111100	213243345	1910	1910	1910	1910	85
489	20230817	111000	213080995	1902	1910	1910	1902	37
490	20230817	110900	213010605	1901	1901	1901	1901	0
491	20230817	110800	213010605	1901	1907	1907	1901	544
492	20230817	110700	211973603	1910	1910	1910	1910	0
493	20230817	110600	211973603	1910	1910	1910	1910	0
494	20230817	110500	211973603	1910	1907	1910	1907	124
495	20230817	110400	211736892	1907	1907	1907	1907	0
496	20230817	110300	211736892	1907	1907	1907	1907	0
497	20230817	110200	211736892	1907	1907	1907	1907	0
498	20230817	110100	211736892	1907	1907	1907	1907	0
499	20230817	110000	211736892	1907	1907	1907	1907	57
500	20230817	105900	211628193	1917	1917	1917	1917	0
501	20230817	105800	211628193	1917	1915	1917	1915	81
502	20230817	105700	211472988	1906	1906	1906	1906	0
503	20230817	105600	211472988	1906	1906	1906	1906	0
504	20230817	105500	211472988	1906	1906	1906	1906	121
505	20230817	105400	211242362	1906	1906	1906	1906	0
506	20230817	105300	211242362	1906	1908	1908	1906	544
507	20230817	105200	210204490	1918	1918	1918	1918	0
508	20230817	105100	210204490	1918	1918	1918	1918	81
509	20230817	105000	210049132	1908	1908	1908	1908	150
510	20230817	104900	209762932	1920	1920	1920	1920	0
511	20230817	104800	209762932	1920	1920	1920	1920	0
512	20230817	104700	209762932	1920	1917	1920	1917	25
513	20230817	104600	209714995	1906	1906	1906	1906	3
514	20230817	104500	209709277	1917	1906	1917	1906	4222
515	20230817	104400	201642147	1906	1906	1906	1906	82
516	20230817	104300	201485855	1904	1904	1904	1904	1000
517	20230817	104200	199581855	1903	1902	1903	1902	958
518	20230817	104100	197758831	1901	1901	1901	1901	0
519	20230817	104000	197758831	1901	1901	1901	1901	1000
520	20230817	103900	195857831	1901	1901	1901	1901	4800
521	20230817	103800	186733031	1902	1899	1902	1885	562
522	20230817	103700	185673259	1903	1899	1903	1899	345
523	20230817	103600	185017776	1899	1900	1900	1899	64
524	20230817	103500	184896220	1903	1903	1903	1903	0
525	20230817	103400	184896220	1903	1895	1903	1895	2783
526	20230817	103300	179609593	1885	1890	1890	1885	80
527	20230817	103200	179458683	1895	1895	1895	1895	0
528	20230817	103100	179458683	1895	1895	1895	1895	2
529	20230817	103000	179454893	1895	1890	1895	1890	582
530	20230817	102900	178354503	1890	1890	1890	1890	1478
531	20230817	102800	175561083	1885	1885	1885	1885	80
532	20230817	102700	175410283	1890	1890	1890	1890	0
533	20230817	102600	175410283	1890	1890	1890	1890	0
534	20230817	102500	175410283	1890	1889	1890	1889	44
535	20230817	102400	175327165	1889	1889	1889	1889	499
536	20230817	102300	174384554	1890	1885	1890	1885	706
537	20230817	102200	173053334	1889	1889	1889	1889	1553
538	20230817	102100	170119717	1889	1889	1889	1889	0
539	20230817	102000	170119717	1889	1889	1889	1889	0
540	20230817	101900	170119717	1889	1889	1889	1889	0
541	20230817	101800	170119717	1889	1886	1890	1885	405
542	20230817	101700	169354635	1893	1893	1893	1893	0
543	20230817	101600	169354635	1893	1893	1893	1893	82
544	20230817	101500	169199409	1885	1885	1885	1885	0
545	20230817	101400	169199409	1885	1895	1895	1885	21
546	20230817	101300	169159644	1885	1885	1885	1885	80
547	20230817	101200	169008844	1896	1896	1896	1896	4
548	20230817	101100	169001260	1896	1899	1899	1896	92
549	20230817	101000	168826573	1899	1899	1899	1899	2
550	20230817	100900	168822775	1899	1899	1899	1899	82
551	20230817	100800	168667057	1902	1886	1902	1885	654
552	20230817	100700	167433476	1902	1897	1902	1897	3050
553	20230817	100600	161647526	1903	1903	1903	1903	0
554	20230817	100500	161647526	1903	1903	1903	1903	0
555	20230817	100400	161647526	1903	1903	1903	1903	0
556	20230817	100300	161647526	1903	1885	1903	1884	83
557	20230817	100200	161491050	1906	1892	1906	1892	82
558	20230817	100100	161335062	1892	1892	1892	1892	50
559	20230817	100000	161240462	1900	1900	1900	1900	10
560	20230817	095900	161221462	1883	1883	1883	1883	0
561	20230817	095800	161221462	1883	1882	1883	1882	100
562	20230817	095700	161033242	1905	1893	1905	1893	3097
563	20230817	095600	155135906	1895	1885	1895	1885	1118
564	20230817	095500	153028296	1885	1885	1885	1885	262
565	20230817	095400	152534426	1896	1896	1896	1896	20
566	20230817	095300	152496506	1885	1892	1892	1885	4625
567	20230817	095200	143766940	1896	1893	1896	1892	1388
568	20230817	095100	141139376	1896	1896	1896	1896	0
569	20230817	095000	141139376	1896	1895	1896	1892	1012
570	20230817	094900	139224266	1893	1893	1893	1893	100
571	20230817	094800	139034966	1896	1893	1896	1893	910
572	20230817	094700	137309846	1896	1894	1896	1894	1528
573	20230817	094600	134415576	1894	1894	1894	1894	0
574	20230817	094500	134415576	1894	1889	1894	1889	5273
575	20230817	094400	124446699	1889	1886	1889	1886	123
576	20230817	094300	124214667	1885	1885	1885	1885	80
577	20230817	094200	124063867	1886	1886	1889	1886	224
578	20230817	094100	123641046	1886	1886	1886	1886	200
579	20230817	094000	123263846	1890	1890	1890	1890	0
580	20230817	093900	123263846	1890	1890	1890	1890	18
581	20230817	093800	123229826	1880	1880	1880	1880	80
582	20230817	093700	123079426	1890	1890	1890	1890	120
583	20230817	093600	122852626	1890	1884	1890	1880	3869
584	20230817	093500	115577241	1884	1884	1884	1884	0
585	20230817	093400	115577241	1884	1884	1884	1884	0
586	20230817	093300	115577241	1884	1886	1886	1884	2096
587	20230817	093200	111627943	1892	1887	1892	1886	3120
588	20230817	093100	105741723	1887	1891	1891	1887	5406
589	20230817	093000	95536906	1891	1891	1891	1891	5067
590	20230817	092900	85955209	1889	1889	1889	1889	106
591	20230817	092800	85754975	1889	1889	1889	1889	80
592	20230817	092700	85603855	1894	1891	1894	1889	3018
593	20230817	092600	79900230	1894	1893	1894	1893	85
594	20230817	092500	79739320	1890	1890	1890	1890	0
595	20230817	092400	79739320	1890	1890	1890	1890	0
596	20230817	092300	79739320	1890	1889	1890	1889	1369
597	20230817	092200	77151991	1890	1890	1890	1890	0
598	20230817	092100	77151991	1890	1890	1890	1890	0
599	20230817	092000	77151991	1890	1892	1892	1890	14737
600	20230817	091900	49293501	1892	1892	1892	1892	119
601	20230817	091800	49068353	1891	1891	1891	1891	1000
602	20230817	091700	47177353	1891	1892	1892	1891	86
603	20230817	091600	47014722	1892	1892	1892	1892	10
604	20230817	091500	46995802	1892	1892	1892	1892	0
605	20230817	091400	46995802	1892	1892	1892	1892	2417
606	20230817	091300	42422838	1894	1894	1894	1894	15
607	20230817	091200	42394428	1895	1895	1895	1895	0
608	20230817	091100	42394428	1895	1895	1895	1895	0
609	20230817	091000	42394428	1895	1895	1895	1895	100
610	20230817	090900	42204928	1896	1895	1896	1895	3767
611	20230817	090800	35066358	1896	1896	1896	1896	0
612	20230817	090700	35066358	1896	1896	1896	1896	0
613	20230817	090600	35066358	1896	1898	1898	1896	1393
614	20230817	090500	32424864	1905	1905	1905	1905	0
615	20230817	090400	32424864	1905	1898	1905	1895	1641
616	20230817	090300	29306309	1898	1898	1898	1898	326
617	20230817	090200	28687561	1898	1901	1901	1898	1015
618	20230817	090100	26758577	1898	1906	1906	1898	2781
619	20230817	090000	21476825	1906	1907	1907	1906	11265