KissMeData/440200/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205900	155855498	1891	1891	1891	1891	449
3	20230817	205800	155855498	1891	1891	1891	1891	0
4	20230817	205700	155855498	1891	1891	1891	1891	0
5	20230817	205600	155855498	1891	1891	1891	1891	0
6	20230817	205500	155855498	1891	1891	1891	1891	0
7	20230817	205400	155855498	1891	1891	1891	1891	0
8	20230817	205300	155855498	1891	1891	1891	1891	0
9	20230817	205200	155855498	1891	1891	1891	1891	0
10	20230817	205100	155855498	1891	1891	1891	1891	0
11	20230817	205000	155855498	1891	1891	1891	1891	0
12	20230817	204900	155855498	1891	1891	1891	1891	0
13	20230817	204800	155855498	1891	1891	1891	1891	0
14	20230817	204700	155855498	1891	1891	1891	1891	0
15	20230817	204600	155855498	1891	1891	1891	1891	0
16	20230817	204500	155855498	1891	1891	1891	1891	0
17	20230817	204400	155855498	1891	1891	1891	1891	0
18	20230817	204300	155855498	1891	1891	1891	1891	0
19	20230817	204200	155855498	1891	1891	1891	1891	0
20	20230817	204100	155855498	1891	1891	1891	1891	0
21	20230817	204000	155855498	1891	1891	1891	1891	0
22	20230817	203900	155855498	1891	1891	1891	1891	0
23	20230817	203800	155855498	1891	1891	1891	1891	0
24	20230817	203700	155855498	1891	1891	1891	1891	0
25	20230817	203600	155855498	1891	1891	1891	1891	0
26	20230817	203500	155855498	1891	1891	1891	1891	0
27	20230817	203400	155855498	1891	1891	1891	1891	0
28	20230817	203300	155855498	1891	1891	1891	1891	0
29	20230817	203200	155855498	1891	1891	1891	1891	0
30	20230817	203100	155855498	1891	1891	1891	1891	0
31	20230817	203000	155855498	1891	1891	1891	1891	0
32	20230817	202900	155855498	1891	1891	1891	1891	449
33	20230817	202800	155855498	1891	1891	1891	1891	0
34	20230817	202700	155855498	1891	1891	1891	1891	0
35	20230817	202600	155855498	1891	1891	1891	1891	0
36	20230817	202500	155855498	1891	1891	1891	1891	0
37	20230817	202400	155855498	1891	1891	1891	1891	0
38	20230817	202300	155855498	1891	1891	1891	1891	0
39	20230817	202200	155855498	1891	1891	1891	1891	0
40	20230817	202100	155855498	1891	1891	1891	1891	0
41	20230817	202000	155855498	1891	1891	1891	1891	0
42	20230817	201900	155855498	1891	1891	1891	1891	0
43	20230817	201800	155855498	1891	1891	1891	1891	0
44	20230817	201700	155855498	1891	1891	1891	1891	0
45	20230817	201600	155855498	1891	1891	1891	1891	0
46	20230817	201500	155855498	1891	1891	1891	1891	0
47	20230817	201400	155855498	1891	1891	1891	1891	0
48	20230817	201300	155855498	1891	1891	1891	1891	0
49	20230817	201200	155855498	1891	1891	1891	1891	0
50	20230817	201100	155855498	1891	1891	1891	1891	0
51	20230817	201000	155855498	1891	1891	1891	1891	0
52	20230817	200900	155855498	1891	1891	1891	1891	0
53	20230817	200800	155855498	1891	1891	1891	1891	0
54	20230817	200700	155855498	1891	1891	1891	1891	0
55	20230817	200600	155855498	1891	1891	1891	1891	0
56	20230817	200500	155855498	1891	1891	1891	1891	0
57	20230817	200400	155855498	1891	1891	1891	1891	0
58	20230817	200300	155855498	1891	1891	1891	1891	0
59	20230817	200200	155855498	1891	1891	1891	1891	0
60	20230817	200100	155855498	1891	1891	1891	1891	0
61	20230817	200000	155855498	1891	1891	1891	1891	0
62	20230817	195900	155855498	1891	1891	1891	1891	449
63	20230817	195800	155855498	1891	1891	1891	1891	0
64	20230817	195700	155855498	1891	1891	1891	1891	0
65	20230817	195600	155855498	1891	1891	1891	1891	0
66	20230817	195500	155855498	1891	1891	1891	1891	0
67	20230817	195400	155855498	1891	1891	1891	1891	0
68	20230817	195300	155855498	1891	1891	1891	1891	0
69	20230817	195200	155855498	1891	1891	1891	1891	0
70	20230817	195100	155855498	1891	1891	1891	1891	0
71	20230817	195000	155855498	1891	1891	1891	1891	0
72	20230817	194900	155855498	1891	1891	1891	1891	0
73	20230817	194800	155855498	1891	1891	1891	1891	0
74	20230817	194700	155855498	1891	1891	1891	1891	0
75	20230817	194600	155855498	1891	1891	1891	1891	0
76	20230817	194500	155855498	1891	1891	1891	1891	0
77	20230817	194400	155855498	1891	1891	1891	1891	0
78	20230817	194300	155855498	1891	1891	1891	1891	0
79	20230817	194200	155855498	1891	1891	1891	1891	0
80	20230817	194100	155855498	1891	1891	1891	1891	0
81	20230817	194000	155855498	1891	1891	1891	1891	0
82	20230817	193900	155855498	1891	1891	1891	1891	0
83	20230817	193800	155855498	1891	1891	1891	1891	0
84	20230817	193700	155855498	1891	1891	1891	1891	0
85	20230817	193600	155855498	1891	1891	1891	1891	0
86	20230817	193500	155855498	1891	1891	1891	1891	0
87	20230817	193400	155855498	1891	1891	1891	1891	0
88	20230817	193300	155855498	1891	1891	1891	1891	0
89	20230817	193200	155855498	1891	1891	1891	1891	0
90	20230817	193100	155855498	1891	1891	1891	1891	0
91	20230817	193000	155855498	1891	1891	1891	1891	0
92	20230817	192900	155855498	1891	1891	1891	1891	449
93	20230817	192800	155855498	1891	1891	1891	1891	0
94	20230817	192700	155855498	1891	1891	1891	1891	0
95	20230817	192600	155855498	1891	1891	1891	1891	0
96	20230817	192500	155855498	1891	1891	1891	1891	0
97	20230817	192400	155855498	1891	1891	1891	1891	0
98	20230817	192300	155855498	1891	1891	1891	1891	0
99	20230817	192200	155855498	1891	1891	1891	1891	0
100	20230817	192100	155855498	1891	1891	1891	1891	0
101	20230817	192000	155855498	1891	1891	1891	1891	0
102	20230817	191900	155855498	1891	1891	1891	1891	0
103	20230817	191800	155855498	1891	1891	1891	1891	0
104	20230817	191700	155855498	1891	1891	1891	1891	0
105	20230817	191600	155855498	1891	1891	1891	1891	0
106	20230817	191500	155855498	1891	1891	1891	1891	0
107	20230817	191400	155855498	1891	1891	1891	1891	0
108	20230817	191300	155855498	1891	1891	1891	1891	0
109	20230817	191200	155855498	1891	1891	1891	1891	0
110	20230817	191100	155855498	1891	1891	1891	1891	0
111	20230817	191000	155855498	1891	1891	1891	1891	0
112	20230817	190900	155855498	1891	1891	1891	1891	0
113	20230817	190800	155855498	1891	1891	1891	1891	0
114	20230817	190700	155855498	1891	1891	1891	1891	0
115	20230817	190600	155855498	1891	1891	1891	1891	0
116	20230817	190500	155855498	1891	1891	1891	1891	0
117	20230817	190400	155855498	1891	1891	1891	1891	0
118	20230817	190300	155855498	1891	1891	1891	1891	0
119	20230817	190200	155855498	1891	1891	1891	1891	0
120	20230817	190100	155855498	1891	1891	1891	1891	0
121	20230817	190000	155855498	1891	1891	1891	1891	0
122	20230817	185900	155855498	1891	1891	1891	1891	449
123	20230817	185800	155855498	1891	1891	1891	1891	0
124	20230817	185700	155855498	1891	1891	1891	1891	0
125	20230817	185600	155855498	1891	1891	1891	1891	0
126	20230817	185500	155855498	1891	1891	1891	1891	0
127	20230817	185400	155855498	1891	1891	1891	1891	0
128	20230817	185300	155855498	1891	1891	1891	1891	0
129	20230817	185200	155855498	1891	1891	1891	1891	0
130	20230817	185100	155855498	1891	1891	1891	1891	0
131	20230817	185000	155855498	1891	1891	1891	1891	0
132	20230817	184900	155855498	1891	1891	1891	1891	0
133	20230817	184800	155855498	1891	1891	1891	1891	0
134	20230817	184700	155855498	1891	1891	1891	1891	0
135	20230817	184600	155855498	1891	1891	1891	1891	0
136	20230817	184500	155855498	1891	1891	1891	1891	0
137	20230817	184400	155855498	1891	1891	1891	1891	0
138	20230817	184300	155855498	1891	1891	1891	1891	0
139	20230817	184200	155855498	1891	1891	1891	1891	0
140	20230817	184100	155855498	1891	1891	1891	1891	0
141	20230817	184000	155855498	1891	1891	1891	1891	0
142	20230817	183900	155855498	1891	1891	1891	1891	0
143	20230817	183800	155855498	1891	1891	1891	1891	0
144	20230817	183700	155855498	1891	1891	1891	1891	0
145	20230817	183600	155855498	1891	1891	1891	1891	0
146	20230817	183500	155855498	1891	1891	1891	1891	0
147	20230817	183400	155855498	1891	1891	1891	1891	0
148	20230817	183300	155855498	1891	1891	1891	1891	0
149	20230817	183200	155855498	1891	1891	1891	1891	0
150	20230817	183100	155855498	1891	1891	1891	1891	0
151	20230817	183000	155855498	1891	1891	1891	1891	0
152	20230817	182900	155855498	1891	1891	1891	1891	449
153	20230817	182800	155855498	1891	1891	1891	1891	0
154	20230817	182700	155855498	1891	1891	1891	1891	0
155	20230817	182600	155855498	1891	1891	1891	1891	0
156	20230817	182500	155855498	1891	1891	1891	1891	0
157	20230817	182400	155855498	1891	1891	1891	1891	0
158	20230817	182300	155855498	1891	1891	1891	1891	0
159	20230817	182200	155855498	1891	1891	1891	1891	0
160	20230817	182100	155855498	1891	1891	1891	1891	0
161	20230817	182000	155855498	1891	1891	1891	1891	0
162	20230817	181900	155855498	1891	1891	1891	1891	0
163	20230817	181800	155855498	1891	1891	1891	1891	0
164	20230817	181700	155855498	1891	1891	1891	1891	0
165	20230817	181600	155855498	1891	1891	1891	1891	0
166	20230817	181500	155855498	1891	1891	1891	1891	0
167	20230817	181400	155855498	1891	1891	1891	1891	0
168	20230817	181300	155855498	1891	1891	1891	1891	0
169	20230817	181200	155855498	1891	1891	1891	1891	0
170	20230817	181100	155855498	1891	1891	1891	1891	0
171	20230817	181000	155855498	1891	1891	1891	1891	0
172	20230817	180900	155855498	1891	1891	1891	1891	0
173	20230817	180800	155855498	1891	1891	1891	1891	0
174	20230817	180700	155855498	1891	1891	1891	1891	0
175	20230817	180600	155855498	1891	1891	1891	1891	0
176	20230817	180500	155855498	1891	1891	1891	1891	0
177	20230817	180400	155855498	1891	1891	1891	1891	0
178	20230817	180300	155855498	1891	1891	1891	1891	0
179	20230817	180200	155855498	1891	1891	1891	1891	0
180	20230817	180100	155855498	1891	1891	1891	1891	0
181	20230817	180000	155855498	1891	1891	1891	1891	0
182	20230817	175900	155855498	1891	1891	1891	1891	449
183	20230817	175800	155855498	1891	1891	1891	1891	0
184	20230817	175700	155855498	1891	1891	1891	1891	0
185	20230817	175600	155855498	1891	1891	1891	1891	0
186	20230817	175500	155855498	1891	1891	1891	1891	0
187	20230817	175400	155855498	1891	1891	1891	1891	0
188	20230817	175300	155855498	1891	1891	1891	1891	0
189	20230817	175200	155855498	1891	1891	1891	1891	0
190	20230817	175100	155855498	1891	1891	1891	1891	0
191	20230817	175000	155855498	1891	1891	1891	1891	0
192	20230817	174900	155855498	1891	1891	1891	1891	0
193	20230817	174800	155855498	1891	1891	1891	1891	0
194	20230817	174700	155855498	1891	1891	1891	1891	0
195	20230817	174600	155855498	1891	1891	1891	1891	0
196	20230817	174500	155855498	1891	1891	1891	1891	0
197	20230817	174400	155855498	1891	1891	1891	1891	0
198	20230817	174300	155855498	1891	1891	1891	1891	0
199	20230817	174200	155855498	1891	1891	1891	1891	0
200	20230817	174100	155855498	1891	1891	1891	1891	0
201	20230817	174000	155855498	1891	1891	1891	1891	0
202	20230817	173900	155855498	1891	1891	1891	1891	0
203	20230817	173800	155855498	1891	1891	1891	1891	0
204	20230817	173700	155855498	1891	1891	1891	1891	0
205	20230817	173600	155855498	1891	1891	1891	1891	0
206	20230817	173500	155855498	1891	1891	1891	1891	0
207	20230817	173400	155855498	1891	1891	1891	1891	0
208	20230817	173300	155855498	1891	1891	1891	1891	0
209	20230817	173200	155855498	1891	1891	1891	1891	0
210	20230817	173100	155855498	1891	1891	1891	1891	0
211	20230817	173000	155855498	1891	1891	1891	1891	0
212	20230817	172900	155855498	1891	1891	1891	1891	449
213	20230817	172800	155855498	1891	1891	1891	1891	0
214	20230817	172700	155855498	1891	1891	1891	1891	0
215	20230817	172600	155855498	1891	1891	1891	1891	0
216	20230817	172500	155855498	1891	1891	1891	1891	0
217	20230817	172400	155855498	1891	1891	1891	1891	0
218	20230817	172300	155855498	1891	1891	1891	1891	0
219	20230817	172200	155855498	1891	1891	1891	1891	0
220	20230817	172100	155855498	1891	1891	1891	1891	0
221	20230817	172000	155855498	1891	1891	1891	1891	0
222	20230817	171900	155855498	1891	1891	1891	1891	0
223	20230817	171800	155855498	1891	1891	1891	1891	0
224	20230817	171700	155855498	1891	1891	1891	1891	0
225	20230817	171600	155855498	1891	1891	1891	1891	0
226	20230817	171500	155855498	1891	1891	1891	1891	0
227	20230817	171400	155855498	1891	1891	1891	1891	0
228	20230817	171300	155855498	1891	1891	1891	1891	0
229	20230817	171200	155855498	1891	1891	1891	1891	0
230	20230817	171100	155855498	1891	1891	1891	1891	0
231	20230817	171000	155855498	1891	1891	1891	1891	0
232	20230817	170900	155855498	1891	1891	1891	1891	0
233	20230817	170800	155855498	1891	1891	1891	1891	0
234	20230817	170700	155855498	1891	1891	1891	1891	0
235	20230817	170600	155855498	1891	1891	1891	1891	0
236	20230817	170500	155855498	1891	1891	1891	1891	0
237	20230817	170400	155855498	1891	1891	1891	1891	0
238	20230817	170300	155855498	1891	1891	1891	1891	0
239	20230817	170200	155855498	1891	1891	1891	1891	0
240	20230817	170100	155855498	1891	1891	1891	1891	0
241	20230817	170000	155855498	1891	1891	1891	1891	0
242	20230817	165900	155855498	1891	1891	1891	1891	449
243	20230817	165800	155855498	1891	1891	1891	1891	0
244	20230817	165700	155855498	1891	1891	1891	1891	0
245	20230817	165600	155855498	1891	1891	1891	1891	0
246	20230817	165500	155855498	1891	1891	1891	1891	0
247	20230817	165400	155855498	1891	1891	1891	1891	0
248	20230817	165300	155855498	1891	1891	1891	1891	0
249	20230817	165200	155855498	1891	1891	1891	1891	0
250	20230817	165100	155855498	1891	1891	1891	1891	0
251	20230817	165000	155855498	1891	1891	1891	1891	0
252	20230817	164900	155855498	1891	1891	1891	1891	0
253	20230817	164800	155855498	1891	1891	1891	1891	0
254	20230817	164700	155855498	1891	1891	1891	1891	0
255	20230817	164600	155855498	1891	1891	1891	1891	0
256	20230817	164500	155855498	1891	1891	1891	1891	0
257	20230817	164400	155855498	1891	1891	1891	1891	0
258	20230817	164300	155855498	1891	1891	1891	1891	0
259	20230817	164200	155855498	1891	1891	1891	1891	0
260	20230817	164100	155855498	1891	1891	1891	1891	0
261	20230817	164000	155855498	1891	1891	1891	1891	0
262	20230817	163900	155855498	1891	1891	1891	1891	0
263	20230817	163800	155855498	1891	1891	1891	1891	0
264	20230817	163700	155855498	1891	1891	1891	1891	0
265	20230817	163600	155855498	1891	1891	1891	1891	0
266	20230817	163500	155855498	1891	1891	1891	1891	0
267	20230817	163400	155855498	1891	1891	1891	1891	0
268	20230817	163300	155855498	1891	1891	1891	1891	0
269	20230817	163200	155855498	1891	1891	1891	1891	0
270	20230817	163100	155855498	1891	1891	1891	1891	0
271	20230817	163000	155855498	1891	1891	1891	1891	0
272	20230817	162900	155855498	1891	1891	1891	1891	449
273	20230817	162800	155855498	1891	1891	1891	1891	0
274	20230817	162700	155855498	1891	1891	1891	1891	0
275	20230817	162600	155855498	1891	1891	1891	1891	0
276	20230817	162500	155855498	1891	1891	1891	1891	0
277	20230817	162400	155855498	1891	1891	1891	1891	0
278	20230817	162300	155855498	1891	1891	1891	1891	0
279	20230817	162200	155855498	1891	1891	1891	1891	0
280	20230817	162100	155855498	1891	1891	1891	1891	0
281	20230817	162000	155855498	1891	1891	1891	1891	0
282	20230817	161900	155855498	1891	1891	1891	1891	0
283	20230817	161800	155855498	1891	1891	1891	1891	0
284	20230817	161700	155855498	1891	1891	1891	1891	0
285	20230817	161600	155855498	1891	1891	1891	1891	0
286	20230817	161500	155855498	1891	1891	1891	1891	0
287	20230817	161400	155855498	1891	1891	1891	1891	0
288	20230817	161300	155855498	1891	1891	1891	1891	0
289	20230817	161200	155855498	1891	1891	1891	1891	0
290	20230817	161100	155855498	1891	1891	1891	1891	0
291	20230817	161000	155855498	1891	1891	1891	1891	0
292	20230817	160900	155855498	1891	1891	1891	1891	0
293	20230817	160800	155855498	1891	1891	1891	1891	0
294	20230817	160700	155855498	1891	1891	1891	1891	0
295	20230817	160600	155855498	1891	1891	1891	1891	0
296	20230817	160500	155855498	1891	1891	1891	1891	0
297	20230817	160400	155855498	1891	1891	1891	1891	0
298	20230817	160300	155855498	1891	1891	1891	1891	0
299	20230817	160200	155855498	1891	1891	1891	1891	0
300	20230817	160100	155855498	1891	1891	1891	1891	0
301	20230817	160000	155855498	1891	1891	1891	1891	0
302	20230817	155900	155855498	1891	1891	1891	1891	449
303	20230817	155800	155855498	1891	1891	1891	1891	0
304	20230817	155700	155855498	1891	1891	1891	1891	0
305	20230817	155600	155855498	1891	1891	1891	1891	0
306	20230817	155500	155855498	1891	1891	1891	1891	0
307	20230817	155400	155855498	1891	1891	1891	1891	0
308	20230817	155300	155855498	1891	1891	1891	1891	0
309	20230817	155200	155855498	1891	1891	1891	1891	0
310	20230817	155100	155855498	1891	1891	1891	1891	0
311	20230817	155000	155855498	1891	1891	1891	1891	0
312	20230817	154900	155855498	1891	1891	1891	1891	0
313	20230817	154800	155855498	1891	1891	1891	1891	0
314	20230817	154700	155855498	1891	1891	1891	1891	0
315	20230817	154600	155855498	1891	1891	1891	1891	0
316	20230817	154500	155855498	1891	1891	1891	1891	0
317	20230817	154400	155855498	1891	1891	1891	1891	0
318	20230817	154300	155855498	1891	1891	1891	1891	0
319	20230817	154200	155855498	1891	1891	1891	1891	0
320	20230817	154100	155855498	1891	1891	1891	1891	0
321	20230817	154000	155855498	1891	1891	1891	1891	0
322	20230817	153900	155855498	1891	1891	1891	1891	0
323	20230817	153800	155855498	1891	1891	1891	1891	0
324	20230817	153700	155855498	1891	1891	1891	1891	0
325	20230817	153600	155855498	1891	1891	1891	1891	0
326	20230817	153500	155855498	1891	1891	1891	1891	0
327	20230817	153400	155855498	1891	1891	1891	1891	0
328	20230817	153300	155855498	1891	1891	1891	1891	0
329	20230817	153200	155855498	1891	1891	1891	1891	0
330	20230817	153100	155855498	1891	1891	1891	1891	0
331	20230817	153000	155855498	1891	1891	1891	1891	449
332	20230817	152900	155006439	1882	1882	1882	1882	0
333	20230817	152800	155006439	1882	1882	1882	1882	0
334	20230817	152700	155006439	1882	1882	1882	1882	0
335	20230817	152600	155006439	1882	1882	1882	1882	0
336	20230817	152500	155006439	1882	1882	1882	1882	0
337	20230817	152400	155006439	1882	1882	1882	1882	0
338	20230817	152300	155006439	1882	1882	1882	1882	0
339	20230817	152200	155006439	1882	1882	1882	1882	0
340	20230817	152100	155006439	1882	1882	1882	1882	0
341	20230817	152000	155006439	1882	1882	1882	1882	0
342	20230817	151900	155006439	1882	1882	1882	1882	652
343	20230817	151800	153779375	1882	1891	1891	1882	2424
344	20230817	151700	149216453	1884	1884	1884	1884	20
345	20230817	151600	149178773	1886	1888	1888	1886	211
346	20230817	151500	148780727	1891	1891	1891	1891	0
347	20230817	151400	148780727	1891	1891	1891	1891	0
348	20230817	151300	148780727	1891	1891	1891	1891	0
349	20230817	151200	148780727	1891	1891	1891	1891	1
350	20230817	151100	148778836	1887	1887	1887	1887	0
351	20230817	151000	148778836	1887	1890	1890	1887	470
352	20230817	150900	147891292	1891	1891	1891	1891	0
353	20230817	150800	147891292	1891	1891	1891	1891	0
354	20230817	150700	147891292	1891	1890	1891	1890	283
355	20230817	150600	147356421	1887	1887	1887	1887	6
356	20230817	150500	147345099	1887	1887	1887	1887	0
357	20230817	150400	147345099	1887	1887	1887	1887	0
358	20230817	150300	147345099	1887	1887	1887	1887	0
359	20230817	150200	147345099	1887	1887	1887	1887	7
360	20230817	150100	147331890	1886	1886	1886	1886	0
361	20230817	150000	147331890	1886	1886	1886	1886	0
362	20230817	145900	147331890	1886	1886	1886	1886	0
363	20230817	145800	147331890	1886	1886	1886	1886	7
364	20230817	145700	147318688	1882	1891	1891	1882	10000
365	20230817	145600	128459606	1891	1891	1891	1891	0
366	20230817	145500	128459606	1891	1891	1891	1891	0
367	20230817	145400	128459606	1891	1891	1891	1891	6
368	20230817	145300	128448260	1891	1891	1891	1891	0
369	20230817	145200	128448260	1891	1891	1891	1891	0
370	20230817	145100	128448260	1891	1891	1891	1891	7
371	20230817	145000	128435023	1891	1891	1891	1891	200
372	20230817	144900	128056823	1888	1889	1889	1888	974
373	20230817	144800	126217782	1891	1891	1891	1891	0
374	20230817	144700	126217782	1891	1891	1891	1891	0
375	20230817	144600	126217782	1891	1890	1891	1890	9
376	20230817	144500	126200771	1890	1890	1890	1890	3
377	20230817	144400	126195101	1889	1889	1889	1889	0
378	20230817	144300	126195101	1889	1889	1889	1889	7
379	20230817	144200	126181878	1889	1889	1889	1889	0
380	20230817	144100	126181878	1889	1889	1889	1889	6
381	20230817	144000	126170544	1889	1889	1889	1889	193
382	20230817	143900	125805967	1890	1890	1890	1890	0
383	20230817	143800	125805967	1890	1890	1890	1890	0
384	20230817	143700	125805967	1890	1890	1890	1890	0
385	20230817	143600	125805967	1890	1890	1890	1890	1503
386	20230817	143500	122965297	1890	1890	1890	1890	0
387	20230817	143400	122965297	1890	1890	1890	1890	0
388	20230817	143300	122965297	1890	1890	1890	1890	63
389	20230817	143200	122846227	1890	1890	1890	1890	14
390	20230817	143100	122819767	1890	1890	1890	1890	0
391	20230817	143000	122819767	1890	1890	1890	1890	0
392	20230817	142900	122819767	1890	1890	1890	1890	13
393	20230817	142800	122795197	1890	1890	1890	1890	0
394	20230817	142700	122795197	1890	1890	1890	1890	0
395	20230817	142600	122795197	1890	1890	1890	1890	0
396	20230817	142500	122795197	1890	1890	1890	1890	6
397	20230817	142400	122783857	1892	1892	1892	1892	0
398	20230817	142300	122783857	1892	1892	1892	1892	0
399	20230817	142200	122783857	1892	1892	1892	1892	11
400	20230817	142100	122763045	1890	1890	1890	1890	7
401	20230817	142000	122749815	1892	1892	1892	1892	0
402	20230817	141900	122749815	1892	1892	1892	1892	0
403	20230817	141800	122749815	1892	1890	1892	1890	184
404	20230817	141700	122401701	1892	1892	1892	1892	0
405	20230817	141600	122401701	1892	1892	1892	1892	0
406	20230817	141500	122401701	1892	1892	1892	1892	0
407	20230817	141400	122401701	1892	1892	1892	1892	0
408	20230817	141300	122401701	1892	1892	1892	1892	0
409	20230817	141200	122401701	1892	1892	1892	1892	0
410	20230817	141100	122401701	1892	1892	1892	1892	0
411	20230817	141000	122401701	1892	1892	1892	1892	3
412	20230817	140900	122396025	1889	1889	1889	1889	517
413	20230817	140800	121419412	1892	1892	1892	1892	0
414	20230817	140700	121419412	1892	1892	1892	1892	0
415	20230817	140600	121419412	1892	1890	1892	1890	8
416	20230817	140500	121404288	1889	1889	1889	1889	0
417	20230817	140400	121404288	1889	1889	1889	1889	0
418	20230817	140300	121404288	1889	1891	1892	1889	155
419	20230817	140200	121111152	1890	1890	1890	1890	0
420	20230817	140100	121111152	1890	1890	1890	1890	0
421	20230817	140000	121111152	1890	1890	1890	1890	773
422	20230817	135900	119650182	1891	1891	1891	1891	4
423	20230817	135800	119642618	1891	1891	1891	1891	0
424	20230817	135700	119642618	1891	1891	1891	1891	0
425	20230817	135600	119642618	1891	1891	1891	1891	7
426	20230817	135500	119629381	1890	1890	1890	1890	0
427	20230817	135400	119629381	1890	1890	1890	1890	0
428	20230817	135300	119629381	1890	1890	1890	1890	0
429	20230817	135200	119629381	1890	1892	1892	1890	33
430	20230817	135100	119566959	1892	1892	1892	1892	0
431	20230817	135000	119566959	1892	1892	1892	1892	0
432	20230817	134900	119566959	1892	1892	1892	1892	26
433	20230817	134800	119517767	1890	1890	1890	1890	6
434	20230817	134700	119506427	1890	1890	1890	1890	0
435	20230817	134600	119506427	1890	1890	1890	1890	0
436	20230817	134500	119506427	1890	1890	1890	1890	7
437	20230817	134400	119493197	1890	1890	1890	1890	0
438	20230817	134300	119493197	1890	1890	1890	1890	0
439	20230817	134200	119493197	1890	1890	1890	1890	0
440	20230817	134100	119493197	1890	1890	1890	1890	7
441	20230817	134000	119479967	1892	1892	1892	1892	507
442	20230817	133900	118520723	1892	1892	1892	1892	21
443	20230817	133800	118480991	1891	1891	1891	1891	0
444	20230817	133700	118480991	1891	1891	1891	1891	13
445	20230817	133600	118456408	1891	1891	1891	1891	0
446	20230817	133500	118456408	1891	1891	1891	1891	0
447	20230817	133400	118456408	1891	1891	1891	1891	13
448	20230817	133300	118431825	1890	1890	1890	1890	0
449	20230817	133200	118431825	1890	1890	1890	1890	0
450	20230817	133100	118431825	1890	1890	1890	1890	0
451	20230817	133000	118431825	1890	1890	1890	1890	7
452	20230817	132900	118418595	1892	1892	1892	1892	13
453	20230817	132800	118393999	1892	1892	1892	1892	25
454	20230817	132700	118346699	1892	1892	1892	1892	4
455	20230817	132600	118339131	1892	1892	1892	1892	173
456	20230817	132500	118011815	1892	1892	1892	1892	276
457	20230817	132400	117489623	1892	1892	1892	1892	138
458	20230817	132300	117228527	1892	1892	1892	1892	344
459	20230817	132200	116577679	1892	1892	1892	1892	0
460	20230817	132100	116577679	1892	1892	1892	1892	0
461	20230817	132000	116577679	1892	1892	1892	1892	0
462	20230817	131900	116577679	1892	1892	1892	1892	786
463	20230817	131800	115090567	1892	1892	1892	1892	137
464	20230817	131700	114831363	1892	1892	1892	1892	0
465	20230817	131600	114831363	1892	1892	1892	1892	4
466	20230817	131500	114823795	1890	1890	1890	1890	7
467	20230817	131400	114810565	1890	1890	1890	1890	0
468	20230817	131300	114810565	1890	1890	1890	1890	0
469	20230817	131200	114810565	1890	1890	1890	1890	13
470	20230817	131100	114785995	1890	1890	1890	1890	0
471	20230817	131000	114785995	1890	1890	1890	1890	0
472	20230817	130900	114785995	1890	1890	1890	1890	0
473	20230817	130800	114785995	1890	1890	1890	1890	513
474	20230817	130700	113816425	1890	1890	1890	1890	0
475	20230817	130600	113816425	1890	1890	1890	1890	5
476	20230817	130500	113806975	1890	1890	1890	1890	0
477	20230817	130400	113806975	1890	1890	1890	1890	1099
478	20230817	130300	111729865	1893	1893	1893	1893	0
479	20230817	130200	111729865	1893	1891	1893	1891	17
480	20230817	130100	111697714	1891	1891	1891	1891	7
481	20230817	130000	111684477	1893	1891	1893	1891	37
482	20230817	125900	111614466	1893	1893	1893	1893	125
483	20230817	125800	111377841	1893	1893	1893	1893	121
484	20230817	125700	111148788	1893	1893	1893	1893	0
485	20230817	125600	111148788	1893	1893	1893	1893	0
486	20230817	125500	111148788	1893	1893	1893	1893	0
487	20230817	125400	111148788	1893	1893	1893	1893	0
488	20230817	125300	111148788	1893	1891	1893	1891	27
489	20230817	125200	111097709	1891	1891	1891	1891	0
490	20230817	125100	111097709	1891	1891	1891	1891	0
491	20230817	125000	111097709	1891	1891	1891	1891	20
492	20230817	124900	111059889	1893	1893	1893	1893	0
493	20230817	124800	111059889	1893	1893	1893	1893	0
494	20230817	124700	111059889	1893	1893	1893	1893	0
495	20230817	124600	111059889	1893	1891	1893	1891	142
496	20230817	124500	110791127	1890	1891	1891	1890	300
497	20230817	124400	110224107	1890	1890	1890	1890	0
498	20230817	124300	110224107	1890	1890	1890	1890	0
499	20230817	124200	110224107	1890	1890	1890	1890	13
500	20230817	124100	110199537	1890	1890	1890	1890	0
501	20230817	124000	110199537	1890	1890	1890	1890	0
502	20230817	123900	110199537	1890	1890	1890	1890	7
503	20230817	123800	110186307	1893	1893	1893	1893	0
504	20230817	123700	110186307	1893	1890	1893	1890	261
505	20230817	123600	109692284	1890	1890	1890	1890	0
506	20230817	123500	109692284	1890	1890	1890	1890	24
507	20230817	123400	109646924	1892	1892	1892	1892	0
508	20230817	123300	109646924	1892	1892	1892	1892	500
509	20230817	123200	108700924	1892	1892	1892	1892	0
510	20230817	123100	108700924	1892	1892	1892	1892	958
511	20230817	123000	106888388	1894	1893	1894	1893	98
512	20230817	122900	106702781	1894	1894	1894	1894	0
513	20230817	122800	106702781	1894	1894	1894	1894	0
514	20230817	122700	106702781	1894	1894	1894	1894	0
515	20230817	122600	106702781	1894	1894	1894	1894	0
516	20230817	122500	106702781	1894	1894	1894	1894	0
517	20230817	122400	106702781	1894	1894	1894	1894	2
518	20230817	122300	106698993	1894	1894	1894	1894	0
519	20230817	122200	106698993	1894	1894	1894	1894	0
520	20230817	122100	106698993	1894	1894	1894	1894	13
521	20230817	122000	106674371	1902	1902	1902	1902	0
522	20230817	121900	106674371	1902	1899	1902	1899	22
523	20230817	121800	106632560	1899	1899	1899	1899	0
524	20230817	121700	106632560	1899	1899	1899	1899	0
525	20230817	121600	106632560	1899	1899	1899	1899	1
526	20230817	121500	106630661	1894	1895	1895	1894	3300
527	20230817	121400	100379559	1895	1895	1895	1895	0
528	20230817	121300	100379559	1895	1895	1895	1895	7
529	20230817	121200	100366294	1895	1895	1895	1895	0
530	20230817	121100	100366294	1895	1895	1895	1895	0
531	20230817	121000	100366294	1895	1895	1895	1895	0
532	20230817	120900	100366294	1895	1895	1895	1895	14
533	20230817	120800	100339764	1895	1895	1895	1895	0
534	20230817	120700	100339764	1895	1895	1895	1895	0
535	20230817	120600	100339764	1895	1895	1895	1895	13
536	20230817	120500	100315129	1895	1895	1895	1895	0
537	20230817	120400	100315129	1895	1895	1895	1895	0
538	20230817	120300	100315129	1895	1895	1895	1895	0
539	20230817	120200	100315129	1895	1896	1896	1895	10
540	20230817	120100	100296176	1895	1895	1895	1895	0
541	20230817	120000	100296176	1895	1895	1895	1895	0
542	20230817	115900	100296176	1895	1895	1895	1895	50
543	20230817	115800	100201426	1895	1895	1895	1895	7
544	20230817	115700	100188161	1897	1897	1897	1897	0
545	20230817	115600	100188161	1897	1895	1897	1894	622
546	20230817	115500	99010086	1897	1896	1897	1896	9
547	20230817	115400	98993021	1897	1897	1897	1897	0
548	20230817	115300	98993021	1897	1897	1897	1897	0
549	20230817	115200	98993021	1897	1897	1897	1897	0
550	20230817	115100	98993021	1897	1897	1897	1897	2
551	20230817	115000	98989227	1898	1898	1898	1898	0
552	20230817	114900	98989227	1898	1898	1898	1898	0
553	20230817	114800	98989227	1898	1898	1898	1898	2
554	20230817	114700	98985431	1898	1898	1898	1898	1
555	20230817	114600	98983533	1899	1899	1899	1899	0
556	20230817	114500	98983533	1899	1899	1899	1899	0
557	20230817	114400	98983533	1899	1899	1899	1899	19
558	20230817	114300	98947452	1899	1899	1899	1899	0
559	20230817	114200	98947452	1899	1899	1899	1899	0
560	20230817	114100	98947452	1899	1899	1899	1899	0
561	20230817	114000	98947452	1899	1899	1899	1899	6
562	20230817	113900	98936058	1903	1903	1903	1903	0
563	20230817	113800	98936058	1903	1903	1903	1903	0
564	20230817	113700	98936058	1903	1903	1903	1903	1
565	20230817	113600	98934155	1903	1903	1903	1903	0
566	20230817	113500	98934155	1903	1903	1903	1903	0
567	20230817	113400	98934155	1903	1903	1903	1903	0
568	20230817	113300	98934155	1903	1903	1903	1903	0
569	20230817	113200	98934155	1903	1903	1903	1903	0
570	20230817	113100	98934155	1903	1903	1903	1903	0
571	20230817	113000	98934155	1903	1903	1903	1903	0
572	20230817	112900	98934155	1903	1903	1903	1903	0
573	20230817	112800	98934155	1903	1903	1903	1903	0
574	20230817	112700	98934155	1903	1902	1903	1902	81
575	20230817	112600	98780019	1900	1899	1900	1899	19
576	20230817	112500	98743924	1899	1899	1899	1899	1
577	20230817	112400	98742025	1900	1900	1900	1900	0
578	20230817	112300	98742025	1900	1900	1900	1900	0
579	20230817	112200	98742025	1900	1900	1900	1900	0
580	20230817	112100	98742025	1900	1900	1900	1900	0
581	20230817	112000	98742025	1900	1900	1900	1900	0
582	20230817	111900	98742025	1900	1900	1900	1900	0
583	20230817	111800	98742025	1900	1900	1900	1900	1
584	20230817	111700	98740125	1902	1902	1902	1902	0
585	20230817	111600	98740125	1902	1902	1902	1902	0
586	20230817	111500	98740125	1902	1902	1902	1902	0
587	20230817	111400	98740125	1902	1902	1902	1902	16
588	20230817	111300	98709693	1902	1902	1902	1902	0
589	20230817	111200	98709693	1902	1902	1902	1902	0
590	20230817	111100	98709693	1902	1902	1902	1902	7
591	20230817	111000	98696379	1902	1901	1902	1901	8
592	20230817	110900	98681164	1902	1902	1902	1902	0
593	20230817	110800	98681164	1902	1902	1902	1902	0
594	20230817	110700	98681164	1902	1902	1902	1902	0
595	20230817	110600	98681164	1902	1902	1902	1902	0
596	20230817	110500	98681164	1902	1902	1902	1902	0
597	20230817	110400	98681164	1902	1902	1902	1902	39
598	20230817	110300	98606986	1902	1902	1902	1902	0
599	20230817	110200	98606986	1902	1902	1902	1902	0
600	20230817	110100	98606986	1902	1902	1902	1902	0
601	20230817	110000	98606986	1902	1902	1902	1902	0
602	20230817	105900	98606986	1902	1902	1902	1902	5
603	20230817	105800	98597476	1902	1902	1902	1902	0
604	20230817	105700	98597476	1902	1902	1902	1902	1
605	20230817	105600	98595574	1902	1902	1902	1902	0
606	20230817	105500	98595574	1902	1902	1902	1902	5
607	20230817	105400	98586064	1892	1892	1892	1892	0
608	20230817	105300	98586064	1892	1892	1892	1892	13
609	20230817	105200	98561468	1892	1892	1892	1892	0
610	20230817	105100	98561468	1892	1892	1892	1892	0
611	20230817	105000	98561468	1892	1892	1892	1892	0
612	20230817	104900	98561468	1892	1892	1892	1892	0
613	20230817	104800	98561468	1892	1892	1892	1892	0
614	20230817	104700	98561468	1892	1892	1892	1892	1000
615	20230817	104600	96669468	1891	1891	1891	1891	0
616	20230817	104500	96669468	1891	1892	1892	1890	3175
617	20230817	104400	90667226	1897	1895	1897	1891	7578
618	20230817	104300	76329067	1895	1895	1895	1895	4
619	20230817	104200	76321487	1895	1895	1895	1895	0
620	20230817	104100	76321487	1895	1895	1895	1895	10
621	20230817	104000	76302537	1894	1894	1894	1894	0
622	20230817	103900	76302537	1894	1894	1894	1894	0
623	20230817	103800	76302537	1894	1894	1894	1894	13
624	20230817	103700	76277915	1893	1893	1893	1893	0
625	20230817	103600	76277915	1893	1893	1893	1893	0
626	20230817	103500	76277915	1893	1893	1893	1893	0
627	20230817	103400	76277915	1893	1893	1893	1893	19
628	20230817	103300	76241948	1893	1898	1898	1893	4003
629	20230817	103200	68653421	1902	1902	1902	1902	0
630	20230817	103100	68653421	1902	1902	1902	1902	49
631	20230817	103000	68560223	1899	1903	1903	1899	8042
632	20230817	102900	53281423	1914	1914	1914	1914	1
633	20230817	102800	53279509	1916	1916	1916	1916	0
634	20230817	102700	53279509	1916	1916	1916	1916	0
635	20230817	102600	53279509	1916	1916	1916	1916	0
636	20230817	102500	53279509	1916	1916	1916	1916	2
637	20230817	102400	53275677	1916	1916	1916	1916	0
638	20230817	102300	53275677	1916	1916	1916	1916	0
639	20230817	102200	53275677	1916	1916	1916	1916	0
640	20230817	102100	53275677	1916	1916	1916	1916	0
641	20230817	102000	53275677	1916	1916	1916	1916	0
642	20230817	101900	53275677	1916	1916	1916	1916	0
643	20230817	101800	53275677	1916	1916	1916	1916	4
644	20230817	101700	53268013	1898	1898	1898	1898	0
645	20230817	101600	53268013	1898	1898	1898	1898	7
646	20230817	101500	53254727	1898	1898	1898	1898	0
647	20230817	101400	53254727	1898	1898	1898	1898	0
648	20230817	101300	53254727	1898	1898	1898	1898	0
649	20230817	101200	53254727	1898	1898	1898	1898	6
650	20230817	101100	53243339	1897	1897	1897	1897	0
651	20230817	101000	53243339	1897	1897	1897	1897	0
652	20230817	100900	53243339	1897	1897	1897	1897	0
653	20230817	100800	53243339	1897	1897	1897	1897	7
654	20230817	100700	53230060	1897	1897	1897	1897	0
655	20230817	100600	53230060	1897	1897	1897	1897	0
656	20230817	100500	53230060	1897	1897	1897	1897	7
657	20230817	100400	53216781	1897	1897	1897	1897	0
658	20230817	100300	53216781	1897	1897	1897	1897	0
659	20230817	100200	53216781	1897	1897	1897	1897	0
660	20230817	100100	53216781	1897	1897	1897	1897	7
661	20230817	100000	53203502	1897	1897	1897	1897	0
662	20230817	095900	53203502	1897	1897	1897	1897	0
663	20230817	095800	53203502	1897	1897	1897	1897	0
664	20230817	095700	53203502	1897	1897	1897	1897	6
665	20230817	095600	53192120	1897	1897	1897	1897	0
666	20230817	095500	53192120	1897	1897	1897	1897	0
667	20230817	095400	53192120	1897	1897	1897	1897	7
668	20230817	095300	53178841	1896	1896	1896	1896	0
669	20230817	095200	53178841	1896	1896	1896	1896	10
670	20230817	095100	53159881	1894	1894	1894	1894	0
671	20230817	095000	53159881	1894	1899	1899	1894	107
672	20230817	094900	52957044	1899	1899	1899	1899	0
673	20230817	094800	52957044	1899	1899	1899	1899	3
674	20230817	094700	52951347	1899	1899	1899	1899	0
675	20230817	094600	52951347	1899	1899	1899	1899	3
676	20230817	094500	52945650	1899	1899	1899	1899	0
677	20230817	094400	52945650	1899	1899	1899	1899	7
678	20230817	094300	52932357	1899	1899	1899	1899	0
679	20230817	094200	52932357	1899	1899	1899	1899	0
680	20230817	094100	52932357	1899	1899	1899	1899	0
681	20230817	094000	52932357	1899	1899	1899	1899	63
682	20230817	093900	52812720	1896	1896	1896	1896	7
683	20230817	093800	52799448	1896	1896	1896	1896	0
684	20230817	093700	52799448	1896	1896	1896	1896	0
685	20230817	093600	52799448	1896	1896	1896	1896	0
686	20230817	093500	52799448	1896	1896	1896	1896	7
687	20230817	093400	52786176	1896	1898	1898	1891	1039
688	20230817	093300	50817136	1898	1899	1899	1898	37
689	20230817	093200	50746890	1898	1898	1898	1898	12
690	20230817	093100	50724114	1898	1899	1899	1898	447
691	20230817	093000	49875283	1899	1899	1899	1899	0
692	20230817	092900	49875283	1899	1899	1899	1899	180
693	20230817	092800	49533463	1898	1898	1898	1898	1014
694	20230817	092700	47608891	1899	1899	1899	1899	527
695	20230817	092600	46608118	1899	1899	1899	1899	0
696	20230817	092500	46608118	1899	1899	1899	1899	10
697	20230817	092400	46589128	1899	1899	1899	1899	30
698	20230817	092300	46532158	1899	1899	1899	1899	287
699	20230817	092200	45987145	1899	1899	1899	1899	580
700	20230817	092100	44885725	1899	1898	1899	1898	1500
701	20230817	092000	42038225	1910	1910	1910	1910	0
702	20230817	091900	42038225	1910	1910	1910	1910	10
703	20230817	091800	42019125	1912	1912	1912	1912	0
704	20230817	091700	42019125	1912	1912	1912	1912	0
705	20230817	091600	42019125	1912	1912	1912	1912	6
706	20230817	091500	42007653	1898	1899	1899	1898	3953
707	20230817	091400	34504748	1899	1899	1899	1899	257
708	20230817	091300	34016705	1899	1901	1920	1899	11018
709	20230817	091200	13081292	1900	1928	1928	1900	5501
710	20230817	091100	2603960	1911	1911	1911	1911	0
711	20230817	091000	2603960	1911	1911	1911	1911	0
712	20230817	090900	2603960	1911	1911	1911	1911	0
713	20230817	090800	2603960	1911	1911	1911	1911	0
714	20230817	090700	2603960	1911	1911	1911	1911	0
715	20230817	090600	2603960	1911	1911	1911	1911	0
716	20230817	090500	2603960	1911	1911	1911	1911	0
717	20230817	090400	2603960	1911	1911	1911	1911	60
718	20230817	090300	2489300	1911	1911	1911	1911	0
719	20230817	090200	2489300	1911	1911	1911	1911	0
720	20230817	090100	2489300	1911	1911	1911	1911	0
721	20230817	090000	2489300	1911	1911	1911	1911	300