KissMeData/198080/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	201200	87118877	1896	1896	1896	1896	43
3	20230817	201100	87118877	1896	1896	1896	1896	0
4	20230817	201000	87118877	1896	1896	1896	1896	0
5	20230817	200900	87118877	1896	1896	1896	1896	0
6	20230817	200800	87118877	1896	1896	1896	1896	0
7	20230817	200700	87118877	1896	1896	1896	1896	0
8	20230817	200600	87118877	1896	1896	1896	1896	0
9	20230817	200500	87118877	1896	1896	1896	1896	0
10	20230817	200400	87118877	1896	1896	1896	1896	0
11	20230817	200300	87118877	1896	1896	1896	1896	0
12	20230817	200200	87118877	1896	1896	1896	1896	0
13	20230817	200100	87118877	1896	1896	1896	1896	0
14	20230817	200000	87118877	1896	1896	1896	1896	0
15	20230817	195900	87118877	1896	1896	1896	1896	0
16	20230817	195800	87118877	1896	1896	1896	1896	0
17	20230817	195700	87118877	1896	1896	1896	1896	0
18	20230817	195600	87118877	1896	1896	1896	1896	0
19	20230817	195500	87118877	1896	1896	1896	1896	0
20	20230817	195400	87118877	1896	1896	1896	1896	0
21	20230817	195300	87118877	1896	1896	1896	1896	0
22	20230817	195200	87118877	1896	1896	1896	1896	0
23	20230817	195100	87118877	1896	1896	1896	1896	0
24	20230817	195000	87118877	1896	1896	1896	1896	0
25	20230817	194900	87118877	1896	1896	1896	1896	0
26	20230817	194800	87118877	1896	1896	1896	1896	0
27	20230817	194700	87118877	1896	1896	1896	1896	0
28	20230817	194600	87118877	1896	1896	1896	1896	0
29	20230817	194500	87118877	1896	1896	1896	1896	0
30	20230817	194400	87118877	1896	1896	1896	1896	0
31	20230817	194300	87118877	1896	1896	1896	1896	0
32	20230817	194200	87118877	1896	1896	1896	1896	43
33	20230817	194100	87118877	1896	1896	1896	1896	0
34	20230817	194000	87118877	1896	1896	1896	1896	0
35	20230817	193900	87118877	1896	1896	1896	1896	0
36	20230817	193800	87118877	1896	1896	1896	1896	0
37	20230817	193700	87118877	1896	1896	1896	1896	0
38	20230817	193600	87118877	1896	1896	1896	1896	0
39	20230817	193500	87118877	1896	1896	1896	1896	0
40	20230817	193400	87118877	1896	1896	1896	1896	0
41	20230817	193300	87118877	1896	1896	1896	1896	0
42	20230817	193200	87118877	1896	1896	1896	1896	0
43	20230817	193100	87118877	1896	1896	1896	1896	0
44	20230817	193000	87118877	1896	1896	1896	1896	0
45	20230817	192900	87118877	1896	1896	1896	1896	0
46	20230817	192800	87118877	1896	1896	1896	1896	0
47	20230817	192700	87118877	1896	1896	1896	1896	0
48	20230817	192600	87118877	1896	1896	1896	1896	0
49	20230817	192500	87118877	1896	1896	1896	1896	0
50	20230817	192400	87118877	1896	1896	1896	1896	0
51	20230817	192300	87118877	1896	1896	1896	1896	0
52	20230817	192200	87118877	1896	1896	1896	1896	0
53	20230817	192100	87118877	1896	1896	1896	1896	0
54	20230817	192000	87118877	1896	1896	1896	1896	0
55	20230817	191900	87118877	1896	1896	1896	1896	0
56	20230817	191800	87118877	1896	1896	1896	1896	0
57	20230817	191700	87118877	1896	1896	1896	1896	0
58	20230817	191600	87118877	1896	1896	1896	1896	0
59	20230817	191500	87118877	1896	1896	1896	1896	0
60	20230817	191400	87118877	1896	1896	1896	1896	0
61	20230817	191300	87118877	1896	1896	1896	1896	0
62	20230817	191200	87118877	1896	1896	1896	1896	43
63	20230817	191100	87118877	1896	1896	1896	1896	0
64	20230817	191000	87118877	1896	1896	1896	1896	0
65	20230817	190900	87118877	1896	1896	1896	1896	0
66	20230817	190800	87118877	1896	1896	1896	1896	0
67	20230817	190700	87118877	1896	1896	1896	1896	0
68	20230817	190600	87118877	1896	1896	1896	1896	0
69	20230817	190500	87118877	1896	1896	1896	1896	0
70	20230817	190400	87118877	1896	1896	1896	1896	0
71	20230817	190300	87118877	1896	1896	1896	1896	0
72	20230817	190200	87118877	1896	1896	1896	1896	0
73	20230817	190100	87118877	1896	1896	1896	1896	0
74	20230817	190000	87118877	1896	1896	1896	1896	0
75	20230817	185900	87118877	1896	1896	1896	1896	0
76	20230817	185800	87118877	1896	1896	1896	1896	0
77	20230817	185700	87118877	1896	1896	1896	1896	0
78	20230817	185600	87118877	1896	1896	1896	1896	0
79	20230817	185500	87118877	1896	1896	1896	1896	0
80	20230817	185400	87118877	1896	1896	1896	1896	0
81	20230817	185300	87118877	1896	1896	1896	1896	0
82	20230817	185200	87118877	1896	1896	1896	1896	0
83	20230817	185100	87118877	1896	1896	1896	1896	0
84	20230817	185000	87118877	1896	1896	1896	1896	0
85	20230817	184900	87118877	1896	1896	1896	1896	0
86	20230817	184800	87118877	1896	1896	1896	1896	0
87	20230817	184700	87118877	1896	1896	1896	1896	0
88	20230817	184600	87118877	1896	1896	1896	1896	0
89	20230817	184500	87118877	1896	1896	1896	1896	0
90	20230817	184400	87118877	1896	1896	1896	1896	0
91	20230817	184300	87118877	1896	1896	1896	1896	0
92	20230817	184200	87118877	1896	1896	1896	1896	43
93	20230817	184100	87118877	1896	1896	1896	1896	0
94	20230817	184000	87118877	1896	1896	1896	1896	0
95	20230817	183900	87118877	1896	1896	1896	1896	0
96	20230817	183800	87118877	1896	1896	1896	1896	0
97	20230817	183700	87118877	1896	1896	1896	1896	0
98	20230817	183600	87118877	1896	1896	1896	1896	0
99	20230817	183500	87118877	1896	1896	1896	1896	0
100	20230817	183400	87118877	1896	1896	1896	1896	0
101	20230817	183300	87118877	1896	1896	1896	1896	0
102	20230817	183200	87118877	1896	1896	1896	1896	0
103	20230817	183100	87118877	1896	1896	1896	1896	0
104	20230817	183000	87118877	1896	1896	1896	1896	0
105	20230817	182900	87118877	1896	1896	1896	1896	0
106	20230817	182800	87118877	1896	1896	1896	1896	0
107	20230817	182700	87118877	1896	1896	1896	1896	0
108	20230817	182600	87118877	1896	1896	1896	1896	0
109	20230817	182500	87118877	1896	1896	1896	1896	0
110	20230817	182400	87118877	1896	1896	1896	1896	0
111	20230817	182300	87118877	1896	1896	1896	1896	0
112	20230817	182200	87118877	1896	1896	1896	1896	0
113	20230817	182100	87118877	1896	1896	1896	1896	0
114	20230817	182000	87118877	1896	1896	1896	1896	0
115	20230817	181900	87118877	1896	1896	1896	1896	0
116	20230817	181800	87118877	1896	1896	1896	1896	0
117	20230817	181700	87118877	1896	1896	1896	1896	0
118	20230817	181600	87118877	1896	1896	1896	1896	0
119	20230817	181500	87118877	1896	1896	1896	1896	0
120	20230817	181400	87118877	1896	1896	1896	1896	0
121	20230817	181300	87118877	1896	1896	1896	1896	0
122	20230817	181200	87118877	1896	1896	1896	1896	43
123	20230817	181100	87118877	1896	1896	1896	1896	0
124	20230817	181000	87118877	1896	1896	1896	1896	0
125	20230817	180900	87118877	1896	1896	1896	1896	0
126	20230817	180800	87118877	1896	1896	1896	1896	0
127	20230817	180700	87118877	1896	1896	1896	1896	0
128	20230817	180600	87118877	1896	1896	1896	1896	0
129	20230817	180500	87118877	1896	1896	1896	1896	0
130	20230817	180400	87118877	1896	1896	1896	1896	0
131	20230817	180300	87118877	1896	1896	1896	1896	0
132	20230817	180200	87118877	1896	1896	1896	1896	0
133	20230817	180100	87118877	1896	1896	1896	1896	0
134	20230817	180000	87118877	1896	1896	1896	1896	0
135	20230817	175900	87118877	1896	1896	1896	1896	0
136	20230817	175800	87118877	1896	1896	1896	1896	0
137	20230817	175700	87118877	1896	1896	1896	1896	0
138	20230817	175600	87118877	1896	1896	1896	1896	0
139	20230817	175500	87118877	1896	1896	1896	1896	0
140	20230817	175400	87118877	1896	1896	1896	1896	0
141	20230817	175300	87118877	1896	1896	1896	1896	0
142	20230817	175200	87118877	1896	1896	1896	1896	0
143	20230817	175100	87118877	1896	1896	1896	1896	0
144	20230817	175000	87118877	1896	1896	1896	1896	0
145	20230817	174900	87118877	1896	1896	1896	1896	0
146	20230817	174800	87118877	1896	1896	1896	1896	0
147	20230817	174700	87118877	1896	1896	1896	1896	0
148	20230817	174600	87118877	1896	1896	1896	1896	0
149	20230817	174500	87118877	1896	1896	1896	1896	0
150	20230817	174400	87118877	1896	1896	1896	1896	0
151	20230817	174300	87118877	1896	1896	1896	1896	0
152	20230817	174200	87118877	1896	1896	1896	1896	43
153	20230817	174100	87118877	1896	1896	1896	1896	0
154	20230817	174000	87118877	1896	1896	1896	1896	0
155	20230817	173900	87118877	1896	1896	1896	1896	0
156	20230817	173800	87118877	1896	1896	1896	1896	0
157	20230817	173700	87118877	1896	1896	1896	1896	0
158	20230817	173600	87118877	1896	1896	1896	1896	0
159	20230817	173500	87118877	1896	1896	1896	1896	0
160	20230817	173400	87118877	1896	1896	1896	1896	0
161	20230817	173300	87118877	1896	1896	1896	1896	0
162	20230817	173200	87118877	1896	1896	1896	1896	0
163	20230817	173100	87118877	1896	1896	1896	1896	0
164	20230817	173000	87118877	1896	1896	1896	1896	0
165	20230817	172900	87118877	1896	1896	1896	1896	0
166	20230817	172800	87118877	1896	1896	1896	1896	0
167	20230817	172700	87118877	1896	1896	1896	1896	0
168	20230817	172600	87118877	1896	1896	1896	1896	0
169	20230817	172500	87118877	1896	1896	1896	1896	0
170	20230817	172400	87118877	1896	1896	1896	1896	0
171	20230817	172300	87118877	1896	1896	1896	1896	0
172	20230817	172200	87118877	1896	1896	1896	1896	0
173	20230817	172100	87118877	1896	1896	1896	1896	0
174	20230817	172000	87118877	1896	1896	1896	1896	0
175	20230817	171900	87118877	1896	1896	1896	1896	0
176	20230817	171800	87118877	1896	1896	1896	1896	0
177	20230817	171700	87118877	1896	1896	1896	1896	0
178	20230817	171600	87118877	1896	1896	1896	1896	0
179	20230817	171500	87118877	1896	1896	1896	1896	0
180	20230817	171400	87118877	1896	1896	1896	1896	0
181	20230817	171300	87118877	1896	1896	1896	1896	0
182	20230817	171200	87118877	1896	1896	1896	1896	43
183	20230817	171100	87118877	1896	1896	1896	1896	0
184	20230817	171000	87118877	1896	1896	1896	1896	0
185	20230817	170900	87118877	1896	1896	1896	1896	0
186	20230817	170800	87118877	1896	1896	1896	1896	0
187	20230817	170700	87118877	1896	1896	1896	1896	0
188	20230817	170600	87118877	1896	1896	1896	1896	0
189	20230817	170500	87118877	1896	1896	1896	1896	0
190	20230817	170400	87118877	1896	1896	1896	1896	0
191	20230817	170300	87118877	1896	1896	1896	1896	0
192	20230817	170200	87118877	1896	1896	1896	1896	0
193	20230817	170100	87118877	1896	1896	1896	1896	0
194	20230817	170000	87118877	1896	1896	1896	1896	0
195	20230817	165900	87118877	1896	1896	1896	1896	0
196	20230817	165800	87118877	1896	1896	1896	1896	0
197	20230817	165700	87118877	1896	1896	1896	1896	0
198	20230817	165600	87118877	1896	1896	1896	1896	0
199	20230817	165500	87118877	1896	1896	1896	1896	0
200	20230817	165400	87118877	1896	1896	1896	1896	0
201	20230817	165300	87118877	1896	1896	1896	1896	0
202	20230817	165200	87118877	1896	1896	1896	1896	0
203	20230817	165100	87118877	1896	1896	1896	1896	0
204	20230817	165000	87118877	1896	1896	1896	1896	0
205	20230817	164900	87118877	1896	1896	1896	1896	0
206	20230817	164800	87118877	1896	1896	1896	1896	0
207	20230817	164700	87118877	1896	1896	1896	1896	0
208	20230817	164600	87118877	1896	1896	1896	1896	0
209	20230817	164500	87118877	1896	1896	1896	1896	0
210	20230817	164400	87118877	1896	1896	1896	1896	0
211	20230817	164300	87118877	1896	1896	1896	1896	0
212	20230817	164200	87118877	1896	1896	1896	1896	43
213	20230817	164100	87118877	1896	1896	1896	1896	0
214	20230817	164000	87118877	1896	1896	1896	1896	0
215	20230817	163900	87118877	1896	1896	1896	1896	0
216	20230817	163800	87118877	1896	1896	1896	1896	0
217	20230817	163700	87118877	1896	1896	1896	1896	0
218	20230817	163600	87118877	1896	1896	1896	1896	0
219	20230817	163500	87118877	1896	1896	1896	1896	0
220	20230817	163400	87118877	1896	1896	1896	1896	0
221	20230817	163300	87118877	1896	1896	1896	1896	0
222	20230817	163200	87118877	1896	1896	1896	1896	0
223	20230817	163100	87118877	1896	1896	1896	1896	0
224	20230817	163000	87118877	1896	1896	1896	1896	0
225	20230817	162900	87118877	1896	1896	1896	1896	0
226	20230817	162800	87118877	1896	1896	1896	1896	0
227	20230817	162700	87118877	1896	1896	1896	1896	0
228	20230817	162600	87118877	1896	1896	1896	1896	0
229	20230817	162500	87118877	1896	1896	1896	1896	0
230	20230817	162400	87118877	1896	1896	1896	1896	0
231	20230817	162300	87118877	1896	1896	1896	1896	0
232	20230817	162200	87118877	1896	1896	1896	1896	0
233	20230817	162100	87118877	1896	1896	1896	1896	0
234	20230817	162000	87118877	1896	1896	1896	1896	0
235	20230817	161900	87118877	1896	1896	1896	1896	0
236	20230817	161800	87118877	1896	1896	1896	1896	0
237	20230817	161700	87118877	1896	1896	1896	1896	0
238	20230817	161600	87118877	1896	1896	1896	1896	0
239	20230817	161500	87118877	1896	1896	1896	1896	0
240	20230817	161400	87118877	1896	1896	1896	1896	0
241	20230817	161300	87118877	1896	1896	1896	1896	0
242	20230817	161200	87118877	1896	1896	1896	1896	43
243	20230817	161100	87118877	1896	1896	1896	1896	0
244	20230817	161000	87118877	1896	1896	1896	1896	0
245	20230817	160900	87118877	1896	1896	1896	1896	0
246	20230817	160800	87118877	1896	1896	1896	1896	0
247	20230817	160700	87118877	1896	1896	1896	1896	0
248	20230817	160600	87118877	1896	1896	1896	1896	0
249	20230817	160500	87118877	1896	1896	1896	1896	0
250	20230817	160400	87118877	1896	1896	1896	1896	0
251	20230817	160300	87118877	1896	1896	1896	1896	0
252	20230817	160200	87118877	1896	1896	1896	1896	0
253	20230817	160100	87118877	1896	1896	1896	1896	0
254	20230817	160000	87118877	1896	1896	1896	1896	0
255	20230817	155900	87118877	1896	1896	1896	1896	0
256	20230817	155800	87118877	1896	1896	1896	1896	0
257	20230817	155700	87118877	1896	1896	1896	1896	0
258	20230817	155600	87118877	1896	1896	1896	1896	0
259	20230817	155500	87118877	1896	1896	1896	1896	0
260	20230817	155400	87118877	1896	1896	1896	1896	0
261	20230817	155300	87118877	1896	1896	1896	1896	0
262	20230817	155200	87118877	1896	1896	1896	1896	0
263	20230817	155100	87118877	1896	1896	1896	1896	0
264	20230817	155000	87118877	1896	1896	1896	1896	0
265	20230817	154900	87118877	1896	1896	1896	1896	0
266	20230817	154800	87118877	1896	1896	1896	1896	0
267	20230817	154700	87118877	1896	1896	1896	1896	0
268	20230817	154600	87118877	1896	1896	1896	1896	0
269	20230817	154500	87118877	1896	1896	1896	1896	0
270	20230817	154400	87118877	1896	1896	1896	1896	0
271	20230817	154300	87118877	1896	1896	1896	1896	0
272	20230817	154200	87118877	1896	1896	1896	1896	43
273	20230817	154100	87118877	1896	1896	1896	1896	0
274	20230817	154000	87118877	1896	1896	1896	1896	0
275	20230817	153900	87118877	1896	1896	1896	1896	0
276	20230817	153800	87118877	1896	1896	1896	1896	0
277	20230817	153700	87118877	1896	1896	1896	1896	0
278	20230817	153600	87118877	1896	1896	1896	1896	0
279	20230817	153500	87118877	1896	1896	1896	1896	0
280	20230817	153400	87118877	1896	1896	1896	1896	0
281	20230817	153300	87118877	1896	1896	1896	1896	0
282	20230817	153200	87118877	1896	1896	1896	1896	0
283	20230817	153100	87118877	1896	1896	1896	1896	0
284	20230817	153000	87118877	1896	1896	1896	1896	43
285	20230817	152900	87037349	1898	1898	1898	1898	0
286	20230817	152800	87037349	1898	1898	1898	1898	0
287	20230817	152700	87037349	1898	1898	1898	1898	0
288	20230817	152600	87037349	1898	1898	1898	1898	0
289	20230817	152500	87037349	1898	1898	1898	1898	0
290	20230817	152400	87037349	1898	1898	1898	1898	0
291	20230817	152300	87037349	1898	1898	1898	1898	0
292	20230817	152200	87037349	1898	1898	1898	1898	0
293	20230817	152100	87037349	1898	1898	1898	1898	0
294	20230817	152000	87037349	1898	1898	1898	1898	0
295	20230817	151900	87037349	1898	1871	1898	1870	424
296	20230817	151800	86244175	1872	1873	1873	1872	62
297	20230817	151700	86128109	1874	1874	1874	1874	30
298	20230817	151600	86071889	1874	1874	1874	1874	56
299	20230817	151500	85966945	1873	1873	1873	1873	686
300	20230817	151400	84682067	1873	1873	1873	1873	0
301	20230817	151300	84682067	1873	1873	1873	1872	1774
302	20230817	151200	81360865	1873	1872	1873	1872	56
303	20230817	151100	81256031	1873	1873	1873	1873	0
304	20230817	151000	81256031	1873	1873	1873	1873	460
305	20230817	150900	80394451	1872	1872	1872	1872	70
306	20230817	150800	80263411	1874	1874	1874	1874	0
307	20230817	150700	80263411	1874	1874	1874	1874	0
308	20230817	150600	80263411	1874	1874	1874	1874	150
309	20230817	150500	79982311	1874	1874	1874	1874	0
310	20230817	150400	79982311	1874	1874	1874	1874	0
311	20230817	150300	79982311	1874	1874	1874	1874	500
312	20230817	150200	79045311	1871	1871	1871	1871	46
313	20230817	150100	78959245	1871	1871	1871	1871	0
314	20230817	150000	78959245	1871	1871	1871	1871	0
315	20230817	145900	78959245	1871	1871	1871	1871	0
316	20230817	145800	78959245	1871	1871	1871	1871	89
317	20230817	145700	78792726	1871	1871	1871	1871	0
318	20230817	145600	78792726	1871	1871	1871	1871	20
319	20230817	145500	78755306	1870	1870	1870	1870	0
320	20230817	145400	78755306	1870	1870	1870	1870	0
321	20230817	145300	78755306	1870	1870	1870	1870	0
322	20230817	145200	78755306	1870	1870	1870	1870	0
323	20230817	145100	78755306	1870	1870	1870	1870	135
324	20230817	145000	78502856	1871	1871	1871	1871	10
325	20230817	144900	78484146	1871	1871	1871	1871	0
326	20230817	144800	78484146	1871	1871	1871	1871	0
327	20230817	144700	78484146	1871	1871	1871	1871	0
328	20230817	144600	78484146	1871	1871	1871	1871	1
329	20230817	144500	78482275	1870	1870	1870	1870	10
330	20230817	144400	78463575	1870	1870	1870	1870	0
331	20230817	144300	78463575	1870	1870	1870	1870	0
332	20230817	144200	78463575	1870	1870	1870	1870	2
333	20230817	144100	78459835	1870	1870	1870	1870	0
334	20230817	144000	78459835	1870	1870	1870	1870	0
335	20230817	143900	78459835	1870	1870	1870	1870	0
336	20230817	143800	78459835	1870	1870	1870	1870	165
337	20230817	143700	78151285	1870	1870	1870	1870	0
338	20230817	143600	78151285	1870	1870	1870	1870	0
339	20230817	143500	78151285	1870	1870	1870	1870	150
340	20230817	143400	77870785	1870	1870	1870	1870	0
341	20230817	143300	77870785	1870	1870	1870	1870	0
342	20230817	143200	77870785	1870	1870	1870	1870	0
343	20230817	143100	77870785	1870	1870	1870	1870	1150
344	20230817	143000	75720285	1871	1871	1871	1871	0
345	20230817	142900	75720285	1871	1871	1871	1871	0
346	20230817	142800	75720285	1871	1871	1871	1871	89
347	20230817	142700	75553766	1871	1871	1871	1871	0
348	20230817	142600	75553766	1871	1871	1871	1871	0
349	20230817	142500	75553766	1871	1871	1871	1871	0
350	20230817	142400	75553766	1871	1871	1871	1871	0
351	20230817	142300	75553766	1871	1871	1871	1871	0
352	20230817	142200	75553766	1871	1871	1871	1871	0
353	20230817	142100	75553766	1871	1871	1871	1871	0
354	20230817	142000	75553766	1871	1871	1871	1871	0
355	20230817	141900	75553766	1871	1871	1871	1871	0
356	20230817	141800	75553766	1871	1871	1871	1871	0
357	20230817	141700	75553766	1871	1871	1871	1871	0
358	20230817	141600	75553766	1871	1871	1871	1871	0
359	20230817	141500	75553766	1871	1871	1871	1871	0
360	20230817	141400	75553766	1871	1871	1871	1871	0
361	20230817	141300	75553766	1871	1871	1871	1871	0
362	20230817	141200	75553766	1871	1871	1871	1871	0
363	20230817	141100	75553766	1871	1871	1871	1871	2
364	20230817	141000	75550024	1866	1866	1866	1866	0
365	20230817	140900	75550024	1866	1866	1866	1866	0
366	20230817	140800	75550024	1866	1866	1866	1866	0
367	20230817	140700	75550024	1866	1866	1866	1866	0
368	20230817	140600	75550024	1866	1866	1866	1866	0
369	20230817	140500	75550024	1866	1868	1868	1866	215
370	20230817	140400	75148636	1868	1868	1868	1868	100
371	20230817	140300	74961836	1872	1872	1872	1872	0
372	20230817	140200	74961836	1872	1872	1872	1872	0
373	20230817	140100	74961836	1872	1872	1872	1872	0
374	20230817	140000	74961836	1872	1872	1872	1872	0
375	20230817	135900	74961836	1872	1872	1872	1872	0
376	20230817	135800	74961836	1872	1872	1872	1872	96
377	20230817	135700	74782124	1868	1870	1870	1868	2
378	20230817	135600	74778386	1875	1875	1875	1875	0
379	20230817	135500	74778386	1875	1875	1875	1875	0
380	20230817	135400	74778386	1875	1875	1875	1875	0
381	20230817	135300	74778386	1875	1875	1875	1875	0
382	20230817	135200	74778386	1875	1875	1875	1875	1
383	20230817	135100	74776511	1874	1874	1874	1874	0
384	20230817	135000	74776511	1874	1874	1874	1874	0
385	20230817	134900	74776511	1874	1874	1874	1874	0
386	20230817	134800	74776511	1874	1874	1874	1874	0
387	20230817	134700	74776511	1874	1874	1874	1874	0
388	20230817	134600	74776511	1874	1874	1874	1874	0
389	20230817	134500	74776511	1874	1874	1874	1874	0
390	20230817	134400	74776511	1874	1874	1874	1874	0
391	20230817	134300	74776511	1874	1874	1874	1874	0
392	20230817	134200	74776511	1874	1874	1874	1874	0
393	20230817	134100	74776511	1874	1874	1874	1874	0
394	20230817	134000	74776511	1874	1874	1874	1874	0
395	20230817	133900	74776511	1874	1874	1874	1874	0
396	20230817	133800	74776511	1874	1874	1874	1874	0
397	20230817	133700	74776511	1874	1874	1874	1874	0
398	20230817	133600	74776511	1874	1874	1874	1874	2
399	20230817	133500	74772763	1868	1868	1868	1868	0
400	20230817	133400	74772763	1868	1871	1871	1868	744
401	20230817	133300	73382737	1875	1875	1875	1875	0
402	20230817	133200	73382737	1875	1875	1875	1875	0
403	20230817	133100	73382737	1875	1875	1875	1875	0
404	20230817	133000	73382737	1875	1875	1875	1875	0
405	20230817	132900	73382737	1875	1875	1875	1875	0
406	20230817	132800	73382737	1875	1875	1875	1875	0
407	20230817	132700	73382737	1875	1875	1875	1875	0
408	20230817	132600	73382737	1875	1875	1875	1875	30
409	20230817	132500	73326487	1862	1862	1862	1862	0
410	20230817	132400	73326487	1862	1862	1862	1862	0
411	20230817	132300	73326487	1862	1862	1862	1862	0
412	20230817	132200	73326487	1862	1862	1862	1862	0
413	20230817	132100	73326487	1862	1862	1862	1862	0
414	20230817	132000	73326487	1862	1862	1862	1862	0
415	20230817	131900	73326487	1862	1862	1862	1862	0
416	20230817	131800	73326487	1862	1862	1862	1862	0
417	20230817	131700	73326487	1862	1862	1862	1862	0
418	20230817	131600	73326487	1862	1862	1862	1862	0
419	20230817	131500	73326487	1862	1862	1862	1862	0
420	20230817	131400	73326487	1862	1864	1864	1862	1030
421	20230817	131300	71408295	1872	1872	1872	1872	0
422	20230817	131200	71408295	1872	1875	1875	1872	801
423	20230817	131100	69908708	1876	1876	1876	1876	6
424	20230817	131000	69897452	1880	1880	1880	1880	30
425	20230817	130900	69841052	1880	1880	1880	1880	0
426	20230817	130800	69841052	1880	1880	1880	1880	0
427	20230817	130700	69841052	1880	1880	1880	1880	0
428	20230817	130600	69841052	1880	1880	1880	1880	0
429	20230817	130500	69841052	1880	1880	1880	1880	16
430	20230817	130400	69810972	1884	1884	1884	1884	0
431	20230817	130300	69810972	1884	1884	1884	1884	0
432	20230817	130200	69810972	1884	1884	1884	1884	0
433	20230817	130100	69810972	1884	1884	1884	1884	40
434	20230817	130000	69735612	1884	1884	1884	1884	0
435	20230817	125900	69735612	1884	1884	1884	1884	0
436	20230817	125800	69735612	1884	1884	1884	1884	0
437	20230817	125700	69735612	1884	1884	1884	1884	0
438	20230817	125600	69735612	1884	1884	1884	1884	0
439	20230817	125500	69735612	1884	1884	1884	1884	0
440	20230817	125400	69735612	1884	1884	1884	1884	0
441	20230817	125300	69735612	1884	1884	1884	1884	0
442	20230817	125200	69735612	1884	1884	1884	1884	0
443	20230817	125100	69735612	1884	1884	1884	1884	0
444	20230817	125000	69735612	1884	1884	1884	1884	20
445	20230817	124900	69697932	1884	1884	1884	1884	0
446	20230817	124800	69697932	1884	1884	1884	1884	0
447	20230817	124700	69697932	1884	1884	1884	1884	0
448	20230817	124600	69697932	1884	1884	1884	1884	0
449	20230817	124500	69697932	1884	1884	1884	1884	0
450	20230817	124400	69697932	1884	1884	1884	1884	0
451	20230817	124300	69697932	1884	1884	1884	1884	0
452	20230817	124200	69697932	1884	1884	1884	1884	0
453	20230817	124100	69697932	1884	1884	1884	1884	0
454	20230817	124000	69697932	1884	1884	1884	1884	0
455	20230817	123900	69697932	1884	1884	1884	1884	0
456	20230817	123800	69697932	1884	1884	1884	1884	1
457	20230817	123700	69696048	1881	1881	1881	1881	0
458	20230817	123600	69696048	1881	1881	1881	1881	0
459	20230817	123500	69696048	1881	1881	1881	1881	0
460	20230817	123400	69696048	1881	1881	1881	1881	0
461	20230817	123300	69696048	1881	1881	1881	1881	0
462	20230817	123200	69696048	1881	1881	1881	1881	0
463	20230817	123100	69696048	1881	1881	1881	1881	0
464	20230817	123000	69696048	1881	1881	1881	1881	0
465	20230817	122900	69696048	1881	1881	1881	1881	10
466	20230817	122800	69677238	1873	1873	1873	1873	0
467	20230817	122700	69677238	1873	1873	1873	1873	0
468	20230817	122600	69677238	1873	1873	1873	1873	10
469	20230817	122500	69658508	1864	1864	1864	1864	0
470	20230817	122400	69658508	1864	1864	1864	1864	0
471	20230817	122300	69658508	1864	1864	1864	1864	0
472	20230817	122200	69658508	1864	1864	1864	1864	0
473	20230817	122100	69658508	1864	1864	1864	1864	0
474	20230817	122000	69658508	1864	1864	1864	1864	0
475	20230817	121900	69658508	1864	1864	1864	1864	0
476	20230817	121800	69658508	1864	1864	1864	1864	0
477	20230817	121700	69658508	1864	1864	1864	1864	0
478	20230817	121600	69658508	1864	1864	1864	1864	0
479	20230817	121500	69658508	1864	1864	1864	1864	0
480	20230817	121400	69658508	1864	1864	1864	1864	0
481	20230817	121300	69658508	1864	1864	1864	1864	0
482	20230817	121200	69658508	1864	1864	1864	1864	0
483	20230817	121100	69658508	1864	1864	1864	1864	0
484	20230817	121000	69658508	1864	1864	1864	1864	0
485	20230817	120900	69658508	1864	1864	1864	1864	0
486	20230817	120800	69658508	1864	1864	1864	1864	0
487	20230817	120700	69658508	1864	1864	1864	1864	0
488	20230817	120600	69658508	1864	1864	1864	1864	0
489	20230817	120500	69658508	1864	1864	1864	1864	0
490	20230817	120400	69658508	1864	1864	1864	1864	0
491	20230817	120300	69658508	1864	1864	1864	1864	0
492	20230817	120200	69658508	1864	1864	1864	1864	0
493	20230817	120100	69658508	1864	1864	1864	1864	0
494	20230817	120000	69658508	1864	1864	1864	1864	0
495	20230817	115900	69658508	1864	1864	1864	1864	0
496	20230817	115800	69658508	1864	1864	1864	1864	0
497	20230817	115700	69658508	1864	1864	1864	1864	0
498	20230817	115600	69658508	1864	1864	1864	1864	0
499	20230817	115500	69658508	1864	1864	1864	1864	0
500	20230817	115400	69658508	1864	1864	1864	1864	0
501	20230817	115300	69658508	1864	1864	1864	1864	0
502	20230817	115200	69658508	1864	1864	1864	1864	0
503	20230817	115100	69658508	1864	1864	1864	1864	0
504	20230817	115000	69658508	1864	1864	1864	1864	0
505	20230817	114900	69658508	1864	1864	1864	1864	0
506	20230817	114800	69658508	1864	1864	1864	1864	0
507	20230817	114700	69658508	1864	1864	1864	1864	0
508	20230817	114600	69658508	1864	1864	1864	1864	0
509	20230817	114500	69658508	1864	1864	1864	1864	0
510	20230817	114400	69658508	1864	1864	1864	1864	0
511	20230817	114300	69658508	1864	1864	1864	1864	0
512	20230817	114200	69658508	1864	1862	1864	1862	1372
513	20230817	114100	67103400	1859	1859	1859	1859	0
514	20230817	114000	67103400	1859	1859	1859	1859	0
515	20230817	113900	67103400	1859	1859	1859	1859	0
516	20230817	113800	67103400	1859	1859	1859	1859	0
517	20230817	113700	67103400	1859	1859	1859	1859	0
518	20230817	113600	67103400	1859	1859	1859	1859	0
519	20230817	113500	67103400	1859	1859	1859	1859	0
520	20230817	113400	67103400	1859	1859	1859	1859	111
521	20230817	113300	66897051	1859	1858	1859	1858	850
522	20230817	113200	65317737	1853	1853	1853	1853	0
523	20230817	113100	65317737	1853	1853	1853	1853	0
524	20230817	113000	65317737	1853	1853	1853	1853	0
525	20230817	112900	65317737	1853	1853	1853	1853	0
526	20230817	112800	65317737	1853	1853	1853	1853	0
527	20230817	112700	65317737	1853	1853	1853	1853	0
528	20230817	112600	65317737	1853	1853	1853	1853	0
529	20230817	112500	65317737	1853	1853	1853	1853	0
530	20230817	112400	65317737	1853	1853	1853	1853	0
531	20230817	112300	65317737	1853	1853	1853	1853	0
532	20230817	112200	65317737	1853	1853	1853	1853	0
533	20230817	112100	65317737	1853	1853	1853	1853	0
534	20230817	112000	65317737	1853	1856	1856	1851	1977
535	20230817	111900	61654955	1857	1858	1858	1857	49
536	20230817	111800	61563961	1859	1859	1859	1859	0
537	20230817	111700	61563961	1859	1859	1859	1859	45
538	20230817	111600	61480306	1859	1859	1859	1859	0
539	20230817	111500	61480306	1859	1859	1859	1859	0
540	20230817	111400	61480306	1859	1859	1859	1859	0
541	20230817	111300	61480306	1859	1859	1859	1859	1
542	20230817	111200	61478447	1859	1859	1859	1859	0
543	20230817	111100	61478447	1859	1859	1859	1859	0
544	20230817	111000	61478447	1859	1859	1859	1859	0
545	20230817	110900	61478447	1859	1859	1859	1859	0
546	20230817	110800	61478447	1859	1859	1859	1859	0
547	20230817	110700	61478447	1859	1859	1859	1859	0
548	20230817	110600	61478447	1859	1859	1859	1859	0
549	20230817	110500	61478447	1859	1859	1859	1859	0
550	20230817	110400	61478447	1859	1859	1859	1859	0
551	20230817	110300	61478447	1859	1859	1859	1859	1
552	20230817	110200	61476588	1858	1858	1858	1858	1036
553	20230817	110100	59551700	1859	1859	1859	1859	0
554	20230817	110000	59551700	1859	1859	1859	1859	0
555	20230817	105900	59551700	1859	1859	1859	1859	0
556	20230817	105800	59551700	1859	1859	1859	1859	0
557	20230817	105700	59551700	1859	1859	1859	1859	0
558	20230817	105600	59551700	1859	1859	1859	1859	0
559	20230817	105500	59551700	1859	1859	1859	1859	159
560	20230817	105400	59256119	1859	1859	1859	1859	0
561	20230817	105300	59256119	1859	1859	1859	1859	0
562	20230817	105200	59256119	1859	1859	1859	1859	0
563	20230817	105100	59256119	1859	1859	1859	1859	0
564	20230817	105000	59256119	1859	1859	1859	1859	0
565	20230817	104900	59256119	1859	1859	1859	1859	0
566	20230817	104800	59256119	1859	1859	1859	1859	0
567	20230817	104700	59256119	1859	1859	1859	1859	0
568	20230817	104600	59256119	1859	1859	1859	1859	0
569	20230817	104500	59256119	1859	1859	1859	1859	0
570	20230817	104400	59256119	1859	1859	1859	1859	0
571	20230817	104300	59256119	1859	1859	1859	1859	404
572	20230817	104200	58505083	1859	1856	1859	1856	1150
573	20230817	104100	56370563	1851	1851	1851	1851	0
574	20230817	104000	56370563	1851	1851	1851	1851	0
575	20230817	103900	56370563	1851	1851	1851	1851	0
576	20230817	103800	56370563	1851	1856	1856	1851	476
577	20230817	103700	55487680	1857	1858	1858	1857	762
578	20230817	103600	54071895	1859	1859	1859	1859	0
579	20230817	103500	54071895	1859	1859	1859	1859	0
580	20230817	103400	54071895	1859	1859	1859	1859	100
581	20230817	103300	53885995	1858	1858	1858	1858	6
582	20230817	103200	53874847	1858	1858	1858	1858	528
583	20230817	103100	52893823	1859	1859	1859	1859	0
584	20230817	103000	52893823	1859	1859	1859	1859	0
585	20230817	102900	52893823	1859	1859	1859	1859	0
586	20230817	102800	52893823	1859	1859	1859	1859	333
587	20230817	102700	52274776	1858	1858	1858	1858	13
588	20230817	102600	52250622	1859	1859	1859	1859	0
589	20230817	102500	52250622	1859	1861	1861	1859	366
590	20230817	102400	51570226	1864	1864	1864	1864	0
591	20230817	102300	51570226	1864	1864	1864	1864	20
592	20230817	102200	51532946	1864	1864	1864	1864	0
593	20230817	102100	51532946	1864	1864	1864	1864	70
594	20230817	102000	51402466	1864	1864	1864	1864	1110
595	20230817	101900	49333426	1859	1860	1860	1859	616
596	20230817	101800	48188271	1860	1860	1860	1860	0
597	20230817	101700	48188271	1860	1860	1860	1860	0
598	20230817	101600	48188271	1860	1860	1860	1860	0
599	20230817	101500	48188271	1860	1860	1860	1860	0
600	20230817	101400	48188271	1860	1860	1860	1860	531
601	20230817	101300	47200611	1860	1860	1860	1860	338
602	20230817	101200	46571931	1860	1861	1861	1860	196
603	20230817	101100	46207216	1863	1865	1865	1863	205
604	20230817	101000	45825051	1865	1865	1865	1865	0
605	20230817	100900	45825051	1865	1865	1866	1865	1267
606	20230817	100800	43462095	1865	1865	1865	1865	1
607	20230817	100700	43460230	1865	1866	1866	1865	1412
608	20230817	100600	40826573	1869	1869	1869	1869	0
609	20230817	100500	40826573	1869	1869	1869	1869	0
610	20230817	100400	40826573	1869	1869	1869	1869	0
611	20230817	100300	40826573	1869	1869	1869	1869	0
612	20230817	100200	40826573	1869	1869	1869	1869	0
613	20230817	100100	40826573	1869	1869	1869	1869	0
614	20230817	100000	40826573	1869	1869	1869	1869	0
615	20230817	095900	40826573	1869	1869	1869	1869	0
616	20230817	095800	40826573	1869	1869	1869	1869	0
617	20230817	095700	40826573	1869	1869	1869	1869	0
618	20230817	095600	40826573	1869	1869	1869	1869	0
619	20230817	095500	40826573	1869	1869	1869	1869	0
620	20230817	095400	40826573	1869	1869	1869	1869	0
621	20230817	095300	40826573	1869	1869	1869	1869	0
622	20230817	095200	40826573	1869	1869	1869	1869	0
623	20230817	095100	40826573	1869	1869	1869	1869	1110
624	20230817	095000	38751983	1871	1871	1871	1871	0
625	20230817	094900	38751983	1871	1871	1871	1871	1110
626	20230817	094800	36675173	1868	1865	1868	1865	1118
627	20230817	094700	34586773	1864	1864	1864	1864	0
628	20230817	094600	34586773	1864	1864	1864	1864	0
629	20230817	094500	34586773	1864	1864	1864	1864	1110
630	20230817	094400	32517733	1862	1861	1862	1861	494
631	20230817	094300	31598125	1861	1861	1861	1861	30
632	20230817	094200	31542295	1861	1861	1861	1861	0
633	20230817	094100	31542295	1861	1861	1861	1861	23
634	20230817	094000	31499492	1863	1863	1863	1863	0
635	20230817	093900	31499492	1863	1863	1863	1863	0
636	20230817	093800	31499492	1863	1863	1863	1863	1112
637	20230817	093700	29427836	1865	1865	1865	1865	0
638	20230817	093600	29427836	1865	1865	1865	1865	0
639	20230817	093500	29427836	1865	1865	1865	1865	1110
640	20230817	093400	27357686	1867	1867	1867	1867	0
641	20230817	093300	27357686	1867	1867	1867	1867	1110
642	20230817	093200	25285316	1860	1860	1860	1860	0
643	20230817	093100	25285316	1860	1860	1860	1860	0
644	20230817	093000	25285316	1860	1859	1860	1859	7685
645	20230817	092900	10992345	1859	1860	1860	1858	1904
646	20230817	092800	7453532	1860	1860	1860	1860	27
647	20230817	092700	7403312	1864	1864	1864	1864	0
648	20230817	092600	7403312	1864	1864	1864	1864	0
649	20230817	092500	7403312	1864	1864	1864	1864	427
650	20230817	092400	6607384	1864	1864	1864	1864	1
651	20230817	092300	6605520	1860	1865	1865	1860	171
652	20230817	092200	6286710	1860	1862	1862	1860	658
653	20230817	092100	5061958	1862	1862	1862	1862	0
654	20230817	092000	5061958	1862	1862	1862	1862	25
655	20230817	091900	5015408	1868	1868	1868	1868	71
656	20230817	091800	4882780	1872	1874	1874	1872	184
657	20230817	091700	4538070	1898	1898	1898	1898	0
658	20230817	091600	4538070	1898	1898	1898	1898	0
659	20230817	091500	4538070	1898	1898	1898	1898	0
660	20230817	091400	4538070	1898	1898	1898	1898	0
661	20230817	091300	4538070	1898	1898	1898	1898	0
662	20230817	091200	4538070	1898	1898	1898	1898	0
663	20230817	091100	4538070	1898	1898	1898	1898	0
664	20230817	091000	4538070	1898	1898	1898	1898	0
665	20230817	090900	4538070	1898	1898	1898	1898	0
666	20230817	090800	4538070	1898	1893	1898	1893	485
667	20230817	090700	3618083	1884	1884	1884	1884	0
668	20230817	090600	3618083	1884	1884	1884	1884	1112
669	20230817	090500	1523075	1878	1878	1878	1878	705
670	20230817	090400	199085	1865	1865	1865	1865	0
671	20230817	090300	199085	1865	1865	1865	1865	0
672	20230817	090200	199085	1865	1869	1869	1865	7
673	20230817	090100	186024	1861	1861	1861	1861	0
674	20230817	090000	186024	1861	1860	1861	1860	100