KissMeData/011420/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185200	190517256	1916	1916	1916	1916	2533
3	20230817	185100	190517256	1916	1916	1916	1916	0
4	20230817	185000	190517256	1916	1916	1916	1916	0
5	20230817	184900	190517256	1916	1916	1916	1916	0
6	20230817	184800	190517256	1916	1916	1916	1916	0
7	20230817	184700	190517256	1916	1916	1916	1916	0
8	20230817	184600	190517256	1916	1916	1916	1916	0
9	20230817	184500	190517256	1916	1916	1916	1916	0
10	20230817	184400	190517256	1916	1916	1916	1916	0
11	20230817	184300	190517256	1916	1916	1916	1916	0
12	20230817	184200	190517256	1916	1916	1916	1916	0
13	20230817	184100	190517256	1916	1916	1916	1916	0
14	20230817	184000	190517256	1916	1916	1916	1916	0
15	20230817	183900	190517256	1916	1916	1916	1916	0
16	20230817	183800	190517256	1916	1916	1916	1916	0
17	20230817	183700	190517256	1916	1916	1916	1916	0
18	20230817	183600	190517256	1916	1916	1916	1916	0
19	20230817	183500	190517256	1916	1916	1916	1916	0
20	20230817	183400	190517256	1916	1916	1916	1916	0
21	20230817	183300	190517256	1916	1916	1916	1916	0
22	20230817	183200	190517256	1916	1916	1916	1916	0
23	20230817	183100	190517256	1916	1916	1916	1916	0
24	20230817	183000	190517256	1916	1916	1916	1916	0
25	20230817	182900	190517256	1916	1916	1916	1916	0
26	20230817	182800	190517256	1916	1916	1916	1916	0
27	20230817	182700	190517256	1916	1916	1916	1916	0
28	20230817	182600	190517256	1916	1916	1916	1916	0
29	20230817	182500	190517256	1916	1916	1916	1916	0
30	20230817	182400	190517256	1916	1916	1916	1916	0
31	20230817	182300	190517256	1916	1916	1916	1916	0
32	20230817	182200	190517256	1916	1916	1916	1916	2533
33	20230817	182100	190517256	1916	1916	1916	1916	0
34	20230817	182000	190517256	1916	1916	1916	1916	0
35	20230817	181900	190517256	1916	1916	1916	1916	0
36	20230817	181800	190517256	1916	1916	1916	1916	0
37	20230817	181700	190517256	1916	1916	1916	1916	0
38	20230817	181600	190517256	1916	1916	1916	1916	0
39	20230817	181500	190517256	1916	1916	1916	1916	0
40	20230817	181400	190517256	1916	1916	1916	1916	0
41	20230817	181300	190517256	1916	1916	1916	1916	0
42	20230817	181200	190517256	1916	1916	1916	1916	0
43	20230817	181100	190517256	1916	1916	1916	1916	0
44	20230817	181000	190517256	1916	1916	1916	1916	0
45	20230817	180900	190517256	1916	1916	1916	1916	0
46	20230817	180800	190517256	1916	1916	1916	1916	0
47	20230817	180700	190517256	1916	1916	1916	1916	0
48	20230817	180600	190517256	1916	1916	1916	1916	0
49	20230817	180500	190517256	1916	1916	1916	1916	0
50	20230817	180400	190517256	1916	1916	1916	1916	0
51	20230817	180300	190517256	1916	1916	1916	1916	0
52	20230817	180200	190517256	1916	1916	1916	1916	0
53	20230817	180100	190517256	1916	1916	1916	1916	0
54	20230817	180000	190517256	1916	1916	1916	1916	0
55	20230817	175900	190517256	1916	1916	1916	1916	0
56	20230817	175800	190517256	1916	1916	1916	1916	0
57	20230817	175700	190517256	1916	1916	1916	1916	0
58	20230817	175600	190517256	1916	1916	1916	1916	0
59	20230817	175500	190517256	1916	1916	1916	1916	0
60	20230817	175400	190517256	1916	1916	1916	1916	0
61	20230817	175300	190517256	1916	1916	1916	1916	0
62	20230817	175200	190517256	1916	1916	1916	1916	2533
63	20230817	175100	190517256	1916	1916	1916	1916	0
64	20230817	175000	190517256	1916	1916	1916	1916	0
65	20230817	174900	190517256	1916	1916	1916	1916	0
66	20230817	174800	190517256	1916	1916	1916	1916	0
67	20230817	174700	190517256	1916	1916	1916	1916	0
68	20230817	174600	190517256	1916	1916	1916	1916	0
69	20230817	174500	190517256	1916	1916	1916	1916	0
70	20230817	174400	190517256	1916	1916	1916	1916	0
71	20230817	174300	190517256	1916	1916	1916	1916	0
72	20230817	174200	190517256	1916	1916	1916	1916	0
73	20230817	174100	190517256	1916	1916	1916	1916	0
74	20230817	174000	190517256	1916	1916	1916	1916	0
75	20230817	173900	190517256	1916	1916	1916	1916	0
76	20230817	173800	190517256	1916	1916	1916	1916	0
77	20230817	173700	190517256	1916	1916	1916	1916	0
78	20230817	173600	190517256	1916	1916	1916	1916	0
79	20230817	173500	190517256	1916	1916	1916	1916	0
80	20230817	173400	190517256	1916	1916	1916	1916	0
81	20230817	173300	190517256	1916	1916	1916	1916	0
82	20230817	173200	190517256	1916	1916	1916	1916	0
83	20230817	173100	190517256	1916	1916	1916	1916	0
84	20230817	173000	190517256	1916	1916	1916	1916	0
85	20230817	172900	190517256	1916	1916	1916	1916	0
86	20230817	172800	190517256	1916	1916	1916	1916	0
87	20230817	172700	190517256	1916	1916	1916	1916	0
88	20230817	172600	190517256	1916	1916	1916	1916	0
89	20230817	172500	190517256	1916	1916	1916	1916	0
90	20230817	172400	190517256	1916	1916	1916	1916	0
91	20230817	172300	190517256	1916	1916	1916	1916	0
92	20230817	172200	190517256	1916	1916	1916	1916	2533
93	20230817	172100	190517256	1916	1916	1916	1916	0
94	20230817	172000	190517256	1916	1916	1916	1916	0
95	20230817	171900	190517256	1916	1916	1916	1916	0
96	20230817	171800	190517256	1916	1916	1916	1916	0
97	20230817	171700	190517256	1916	1916	1916	1916	0
98	20230817	171600	190517256	1916	1916	1916	1916	0
99	20230817	171500	190517256	1916	1916	1916	1916	0
100	20230817	171400	190517256	1916	1916	1916	1916	0
101	20230817	171300	190517256	1916	1916	1916	1916	0
102	20230817	171200	190517256	1916	1916	1916	1916	0
103	20230817	171100	190517256	1916	1916	1916	1916	0
104	20230817	171000	190517256	1916	1916	1916	1916	0
105	20230817	170900	190517256	1916	1916	1916	1916	0
106	20230817	170800	190517256	1916	1916	1916	1916	0
107	20230817	170700	190517256	1916	1916	1916	1916	0
108	20230817	170600	190517256	1916	1916	1916	1916	0
109	20230817	170500	190517256	1916	1916	1916	1916	0
110	20230817	170400	190517256	1916	1916	1916	1916	0
111	20230817	170300	190517256	1916	1916	1916	1916	0
112	20230817	170200	190517256	1916	1916	1916	1916	0
113	20230817	170100	190517256	1916	1916	1916	1916	0
114	20230817	170000	190517256	1916	1916	1916	1916	0
115	20230817	165900	190517256	1916	1916	1916	1916	0
116	20230817	165800	190517256	1916	1916	1916	1916	0
117	20230817	165700	190517256	1916	1916	1916	1916	0
118	20230817	165600	190517256	1916	1916	1916	1916	0
119	20230817	165500	190517256	1916	1916	1916	1916	0
120	20230817	165400	190517256	1916	1916	1916	1916	0
121	20230817	165300	190517256	1916	1916	1916	1916	0
122	20230817	165200	190517256	1916	1916	1916	1916	2533
123	20230817	165100	190517256	1916	1916	1916	1916	0
124	20230817	165000	190517256	1916	1916	1916	1916	0
125	20230817	164900	190517256	1916	1916	1916	1916	0
126	20230817	164800	190517256	1916	1916	1916	1916	0
127	20230817	164700	190517256	1916	1916	1916	1916	0
128	20230817	164600	190517256	1916	1916	1916	1916	0
129	20230817	164500	190517256	1916	1916	1916	1916	0
130	20230817	164400	190517256	1916	1916	1916	1916	0
131	20230817	164300	190517256	1916	1916	1916	1916	0
132	20230817	164200	190517256	1916	1916	1916	1916	0
133	20230817	164100	190517256	1916	1916	1916	1916	0
134	20230817	164000	190517256	1916	1916	1916	1916	0
135	20230817	163900	190517256	1916	1916	1916	1916	0
136	20230817	163800	190517256	1916	1916	1916	1916	0
137	20230817	163700	190517256	1916	1916	1916	1916	0
138	20230817	163600	190517256	1916	1916	1916	1916	0
139	20230817	163500	190517256	1916	1916	1916	1916	0
140	20230817	163400	190517256	1916	1916	1916	1916	0
141	20230817	163300	190517256	1916	1916	1916	1916	0
142	20230817	163200	190517256	1916	1916	1916	1916	0
143	20230817	163100	190517256	1916	1916	1916	1916	0
144	20230817	163000	190517256	1916	1916	1916	1916	0
145	20230817	162900	190517256	1916	1916	1916	1916	0
146	20230817	162800	190517256	1916	1916	1916	1916	0
147	20230817	162700	190517256	1916	1916	1916	1916	0
148	20230817	162600	190517256	1916	1916	1916	1916	0
149	20230817	162500	190517256	1916	1916	1916	1916	0
150	20230817	162400	190517256	1916	1916	1916	1916	0
151	20230817	162300	190517256	1916	1916	1916	1916	0
152	20230817	162200	190517256	1916	1916	1916	1916	2533
153	20230817	162100	190517256	1916	1916	1916	1916	0
154	20230817	162000	190517256	1916	1916	1916	1916	0
155	20230817	161900	190517256	1916	1916	1916	1916	0
156	20230817	161800	190517256	1916	1916	1916	1916	0
157	20230817	161700	190517256	1916	1916	1916	1916	0
158	20230817	161600	190517256	1916	1916	1916	1916	0
159	20230817	161500	190517256	1916	1916	1916	1916	0
160	20230817	161400	190517256	1916	1916	1916	1916	0
161	20230817	161300	190517256	1916	1916	1916	1916	0
162	20230817	161200	190517256	1916	1916	1916	1916	0
163	20230817	161100	190517256	1916	1916	1916	1916	0
164	20230817	161000	190517256	1916	1916	1916	1916	0
165	20230817	160900	190517256	1916	1916	1916	1916	0
166	20230817	160800	190517256	1916	1916	1916	1916	0
167	20230817	160700	190517256	1916	1916	1916	1916	0
168	20230817	160600	190517256	1916	1916	1916	1916	0
169	20230817	160500	190517256	1916	1916	1916	1916	0
170	20230817	160400	190517256	1916	1916	1916	1916	0
171	20230817	160300	190517256	1916	1916	1916	1916	0
172	20230817	160200	190517256	1916	1916	1916	1916	0
173	20230817	160100	190517256	1916	1916	1916	1916	0
174	20230817	160000	190517256	1916	1916	1916	1916	0
175	20230817	155900	190517256	1916	1916	1916	1916	0
176	20230817	155800	190517256	1916	1916	1916	1916	0
177	20230817	155700	190517256	1916	1916	1916	1916	0
178	20230817	155600	190517256	1916	1916	1916	1916	0
179	20230817	155500	190517256	1916	1916	1916	1916	0
180	20230817	155400	190517256	1916	1916	1916	1916	0
181	20230817	155300	190517256	1916	1916	1916	1916	0
182	20230817	155200	190517256	1916	1916	1916	1916	2533
183	20230817	155100	190517256	1916	1916	1916	1916	0
184	20230817	155000	190517256	1916	1916	1916	1916	0
185	20230817	154900	190517256	1916	1916	1916	1916	0
186	20230817	154800	190517256	1916	1916	1916	1916	0
187	20230817	154700	190517256	1916	1916	1916	1916	0
188	20230817	154600	190517256	1916	1916	1916	1916	0
189	20230817	154500	190517256	1916	1916	1916	1916	0
190	20230817	154400	190517256	1916	1916	1916	1916	0
191	20230817	154300	190517256	1916	1916	1916	1916	0
192	20230817	154200	190517256	1916	1916	1916	1916	0
193	20230817	154100	190517256	1916	1916	1916	1916	0
194	20230817	154000	190517256	1916	1916	1916	1916	0
195	20230817	153900	190517256	1916	1916	1916	1916	0
196	20230817	153800	190517256	1916	1916	1916	1916	0
197	20230817	153700	190517256	1916	1916	1916	1916	0
198	20230817	153600	190517256	1916	1916	1916	1916	0
199	20230817	153500	190517256	1916	1916	1916	1916	0
200	20230817	153400	190517256	1916	1916	1916	1916	0
201	20230817	153300	190517256	1916	1916	1916	1916	0
202	20230817	153200	190517256	1916	1916	1916	1916	0
203	20230817	153100	190517256	1916	1916	1916	1916	0
204	20230817	153000	190517256	1916	1916	1916	1916	2533
205	20230817	152900	185664028	1916	1916	1916	1916	0
206	20230817	152800	185664028	1916	1916	1916	1916	0
207	20230817	152700	185664028	1916	1916	1916	1916	0
208	20230817	152600	185664028	1916	1916	1916	1916	0
209	20230817	152500	185664028	1916	1916	1916	1916	0
210	20230817	152400	185664028	1916	1916	1916	1916	0
211	20230817	152300	185664028	1916	1916	1916	1916	0
212	20230817	152200	185664028	1916	1916	1916	1916	0
213	20230817	152100	185664028	1916	1916	1916	1916	0
214	20230817	152000	185664028	1916	1916	1916	1916	0
215	20230817	151900	185664028	1916	1915	1917	1908	1298
216	20230817	151800	183177392	1912	1912	1912	1912	33
217	20230817	151700	183114296	1912	1915	1915	1912	290
218	20230817	151600	182559348	1915	1915	1915	1910	141
219	20230817	151500	182289431	1915	1915	1915	1915	32
220	20230817	151400	182228151	1915	1915	1915	1915	226
221	20230817	151300	181795361	1915	1913	1915	1913	457
222	20230817	151200	180920928	1913	1913	1913	1913	2
223	20230817	151100	180917102	1913	1913	1913	1913	176
224	20230817	151000	180580414	1914	1914	1914	1914	34
225	20230817	150900	180515338	1912	1912	1912	1912	0
226	20230817	150800	180515338	1912	1915	1915	1912	313
227	20230817	150700	179916783	1915	1915	1916	1909	166
228	20230817	150600	179598898	1916	1910	1917	1910	4001
229	20230817	150500	171942396	1910	1908	1912	1908	1893
230	20230817	150400	168328664	1907	1908	1908	1907	195
231	20230817	150300	167956704	1908	1907	1908	1907	80
232	20230817	150200	167804113	1907	1908	1908	1907	43
233	20230817	150100	167722080	1908	1911	1911	1908	131
234	20230817	150000	167471937	1908	1908	1908	1908	66
235	20230817	145900	167346009	1908	1908	1908	1908	0
236	20230817	145800	167346009	1908	1911	1911	1908	17
237	20230817	145700	167313570	1909	1908	1909	1908	670
238	20230817	145600	166035140	1911	1912	1912	1911	349
239	20230817	145500	165368138	1912	1911	1912	1911	130
240	20230817	145400	165119600	1908	1901	1908	1901	1092
241	20230817	145300	163041612	1901	1901	1901	1901	167
242	20230817	145200	162724145	1901	1901	1901	1901	0
243	20230817	145100	162724145	1901	1902	1902	1901	98
244	20230817	145000	162537816	1902	1902	1902	1902	32
245	20230817	144900	162476952	1902	1902	1902	1902	0
246	20230817	144800	162476952	1902	1902	1902	1902	0
247	20230817	144700	162476952	1902	1902	1902	1902	281
248	20230817	144600	161942490	1902	1901	1902	1897	932
249	20230817	144500	160172634	1902	1902	1902	1902	129
250	20230817	144400	159927276	1902	1902	1902	1902	95
251	20230817	144300	159746586	1902	1902	1902	1902	94
252	20230817	144200	159567798	1902	1902	1902	1899	1149
253	20230817	144100	157385424	1902	1906	1906	1902	163
254	20230817	144000	157075146	1907	1907	1907	1907	0
255	20230817	143900	157075146	1907	1908	1908	1907	128
256	20230817	143800	156830988	1908	1908	1908	1908	167
257	20230817	143700	156512352	1908	1908	1908	1908	2
258	20230817	143600	156508536	1908	1908	1908	1908	295
259	20230817	143500	155945676	1908	1905	1908	1905	1885
260	20230817	143400	152354344	1906	1906	1906	1906	103
261	20230817	143300	152158026	1908	1906	1908	1905	357
262	20230817	143200	151477566	1905	1905	1905	1905	0
263	20230817	143100	151477566	1905	1905	1905	1905	2
264	20230817	143000	151473756	1905	1905	1905	1905	87
265	20230817	142900	151308021	1909	1910	1912	1909	236
266	20230817	142800	150857098	1910	1909	1910	1909	74
267	20230817	142700	150715766	1908	1905	1908	1905	594
268	20230817	142600	149584148	1905	1905	1905	1904	308
269	20230817	142500	148997521	1905	1905	1905	1905	0
270	20230817	142400	148997521	1905	1905	1905	1905	34
271	20230817	142300	148932751	1905	1905	1905	1905	10
272	20230817	142200	148913701	1905	1904	1905	1904	36
273	20230817	142100	148845127	1904	1900	1904	1900	615
274	20230817	142000	147676309	1900	1900	1900	1900	500
275	20230817	141900	146726309	1901	1901	1901	1901	0
276	20230817	141800	146726309	1901	1901	1901	1901	100
277	20230817	141700	146536209	1901	1901	1901	1901	0
278	20230817	141600	146536209	1901	1901	1901	1901	0
279	20230817	141500	146536209	1901	1901	1901	1901	87
280	20230817	141400	146370822	1897	1895	1897	1895	698
281	20230817	141300	145048049	1895	1894	1895	1894	1460
282	20230817	141200	142281441	1893	1893	1893	1893	32
283	20230817	141100	142220865	1893	1893	1893	1893	60
284	20230817	141000	142107285	1893	1894	1894	1893	8
285	20230817	140900	142092134	1895	1894	1895	1894	39
286	20230817	140800	142018232	1894	1894	1894	1894	92
287	20230817	140700	141843984	1894	1894	1894	1894	1
288	20230817	140600	141842090	1894	1894	1894	1894	60
289	20230817	140500	141728450	1895	1895	1895	1895	34
290	20230817	140400	141664020	1894	1895	1895	1894	80
291	20230817	140300	141512460	1895	1895	1895	1895	32
292	20230817	140200	141451820	1895	1895	1895	1895	41
293	20230817	140100	141374125	1895	1895	1895	1895	60
294	20230817	140000	141260425	1896	1896	1896	1896	22
295	20230817	135900	141218713	1896	1896	1896	1896	32
296	20230817	135800	141158041	1897	1897	1897	1897	0
297	20230817	135700	141158041	1897	1897	1897	1897	2
298	20230817	135600	141154247	1897	1897	1897	1897	71
299	20230817	135500	141019560	1896	1897	1897	1896	100
300	20230817	135400	140829952	1897	1897	1897	1897	0
301	20230817	135300	140829952	1897	1898	1898	1897	200
302	20230817	135200	140450459	1899	1900	1900	1899	86
303	20230817	135100	140287116	1900	1900	1900	1900	0
304	20230817	135000	140287116	1900	1900	1900	1900	0
305	20230817	134900	140287116	1900	1900	1900	1900	0
306	20230817	134800	140287116	1900	1900	1901	1900	367
307	20230817	134700	139589735	1901	1901	1901	1901	34
308	20230817	134600	139525101	1902	1902	1902	1902	0
309	20230817	134500	139525101	1902	1902	1902	1902	0
310	20230817	134400	139525101	1902	1890	1902	1890	158
311	20230817	134300	139225533	1903	1903	1903	1903	37
312	20230817	134200	139155122	1903	1903	1903	1903	0
313	20230817	134100	139155122	1903	1903	1903	1903	0
314	20230817	134000	139155122	1903	1903	1903	1903	0
315	20230817	133900	139155122	1903	1903	1903	1903	0
316	20230817	133800	139155122	1903	1902	1903	1902	87
317	20230817	133700	138989647	1901	1901	1901	1901	0
318	20230817	133600	138989647	1901	1901	1901	1901	105
319	20230817	133500	138790042	1901	1901	1901	1901	0
320	20230817	133400	138790042	1901	1890	1901	1890	6
321	20230817	133300	138778691	1903	1903	1903	1903	1
322	20230817	133200	138776788	1891	1900	1903	1891	893
323	20230817	133100	137077804	1900	1900	1900	1900	87
324	20230817	133000	136912504	1900	1899	1900	1899	37
325	20230817	132900	136842205	1899	1899	1899	1899	0
326	20230817	132800	136842205	1899	1890	1899	1890	701
327	20230817	132700	135513680	1890	1890	1890	1890	0
328	20230817	132600	135513680	1890	1890	1890	1890	0
329	20230817	132500	135513680	1890	1890	1890	1890	21
330	20230817	132400	135473990	1890	1890	1890	1890	0
331	20230817	132300	135473990	1890	1889	1894	1889	208
332	20230817	132200	135080814	1889	1889	1889	1889	90
333	20230817	132100	134910804	1889	1888	1889	1888	53
334	20230817	132000	134810688	1888	1887	1888	1887	6
335	20230817	131900	134799361	1887	1885	1887	1885	677
336	20230817	131800	133522678	1885	1885	1885	1885	0
337	20230817	131700	133522678	1885	1884	1885	1884	68
338	20230817	131600	133394529	1885	1885	1885	1885	18
339	20230817	131500	133360599	1886	1886	1886	1886	87
340	20230817	131400	133196517	1886	1886	1886	1886	0
341	20230817	131300	133196517	1886	1886	1886	1886	0
342	20230817	131200	133196517	1886	1886	1886	1886	0
343	20230817	131100	133196517	1886	1886	1886	1886	0
344	20230817	131000	133196517	1886	1886	1886	1886	34
345	20230817	130900	133132393	1886	1886	1886	1886	0
346	20230817	130800	133132393	1886	1886	1886	1886	1
347	20230817	130700	133130507	1885	1882	1885	1882	213
348	20230817	130600	132729227	1881	1881	1881	1881	0
349	20230817	130500	132729227	1881	1881	1881	1881	9
350	20230817	130400	132712298	1881	1881	1882	1881	57
351	20230817	130300	132605044	1881	1881	1881	1881	1
352	20230817	130200	132603163	1881	1882	1882	1881	74
353	20230817	130100	132463959	1882	1882	1882	1882	34
354	20230817	130000	132399971	1881	1881	1881	1881	1850
355	20230817	125900	128920121	1881	1881	1881	1881	114
356	20230817	125800	128705687	1882	1882	1882	1882	177
357	20230817	125700	128372573	1882	1882	1882	1882	1
358	20230817	125600	128370691	1871	1878	1884	1870	402
359	20230817	125500	127617359	1884	1883	1884	1883	72
360	20230817	125400	127481782	1884	1884	1884	1884	0
361	20230817	125300	127481782	1884	1884	1884	1884	9
362	20230817	125200	127464826	1881	1885	1885	1881	346
363	20230817	125100	126813693	1885	1879	1885	1879	76
364	20230817	125000	126670583	1878	1868	1878	1868	5436
365	20230817	124900	116500196	1868	1868	1868	1868	5
366	20230817	124800	116490856	1868	1868	1868	1868	0
367	20230817	124700	116490856	1868	1868	1868	1868	0
368	20230817	124600	116490856	1868	1868	1868	1868	0
369	20230817	124500	116490856	1868	1868	1868	1868	0
370	20230817	124400	116490856	1868	1868	1868	1868	0
371	20230817	124300	116490856	1868	1868	1868	1868	0
372	20230817	124200	116490856	1868	1868	1868	1868	34
373	20230817	124100	116427344	1868	1868	1868	1868	0
374	20230817	124000	116427344	1868	1868	1868	1868	0
375	20230817	123900	116427344	1868	1868	1868	1868	0
376	20230817	123800	116427344	1868	1868	1868	1868	37
377	20230817	123700	116358228	1864	1864	1864	1864	0
378	20230817	123600	116358228	1864	1863	1864	1863	188
379	20230817	123500	116007944	1863	1863	1863	1863	29
380	20230817	123400	115953917	1868	1862	1868	1862	165
381	20230817	123300	115646087	1868	1868	1868	1868	202
382	20230817	123200	115268751	1867	1867	1867	1867	115
383	20230817	123100	115054046	1869	1868	1869	1868	32
384	20230817	123000	114994269	1868	1868	1868	1868	333
385	20230817	122900	114372225	1868	1868	1868	1868	0
386	20230817	122800	114372225	1868	1868	1868	1868	5
387	20230817	122700	114362885	1868	1868	1868	1868	1
388	20230817	122600	114361017	1858	1858	1858	1858	2701
389	20230817	122500	109342559	1858	1857	1858	1857	37
390	20230817	122400	109273844	1856	1856	1856	1856	49
391	20230817	122300	109182900	1853	1853	1853	1853	0
392	20230817	122200	109182900	1853	1856	1856	1853	65
393	20230817	122100	109062440	1853	1857	1857	1853	64
394	20230817	122000	108943744	1858	1858	1858	1858	5
395	20230817	121900	108934454	1858	1858	1858	1858	107
396	20230817	121800	108735648	1858	1857	1858	1857	18
397	20230817	121700	108702217	1858	1858	1858	1858	0
398	20230817	121600	108702217	1858	1858	1858	1858	5
399	20230817	121500	108692927	1858	1857	1858	1857	121
400	20230817	121400	108468191	1856	1857	1857	1856	65
401	20230817	121300	108347546	1858	1858	1858	1858	1
402	20230817	121200	108345688	1859	1859	1859	1859	42
403	20230817	121100	108267610	1859	1859	1859	1859	0
404	20230817	121000	108267610	1859	1859	1859	1859	5
405	20230817	120900	108258315	1860	1860	1860	1860	0
406	20230817	120800	108258315	1860	1860	1860	1860	173
407	20230817	120700	107936535	1860	1860	1860	1860	0
408	20230817	120600	107936535	1860	1857	1860	1857	58
409	20230817	120500	107828814	1859	1859	1859	1859	115
410	20230817	120400	107615029	1860	1860	1860	1860	5
411	20230817	120300	107605729	1860	1860	1860	1860	2
412	20230817	120200	107602009	1860	1860	1860	1860	5
413	20230817	120100	107592709	1859	1861	1861	1859	34
414	20230817	120000	107529496	1861	1861	1861	1861	30
415	20230817	115900	107473666	1863	1863	1863	1863	37
416	20230817	115800	107404735	1863	1863	1863	1863	5
417	20230817	115700	107395420	1863	1863	1863	1863	0
418	20230817	115600	107395420	1863	1861	1863	1861	99
419	20230817	115500	107211103	1864	1864	1864	1864	0
420	20230817	115400	107211103	1864	1864	1864	1864	11
421	20230817	115300	107190599	1868	1868	1868	1868	0
422	20230817	115200	107190599	1868	1869	1869	1868	669
423	20230817	115100	105940902	1868	1868	1868	1868	60
424	20230817	115000	105828822	1869	1869	1869	1869	5
425	20230817	114900	105819477	1869	1869	1869	1869	0
426	20230817	114800	105819477	1869	1869	1869	1869	8
427	20230817	114700	105804525	1868	1869	1869	1868	94
428	20230817	114600	105628899	1869	1868	1869	1868	415
429	20230817	114500	104853637	1868	1868	1868	1868	0
430	20230817	114400	104853637	1868	1868	1868	1868	5
431	20230817	114300	104844297	1868	1867	1868	1867	168
432	20230817	114200	104530611	1867	1866	1867	1866	36
433	20230817	114100	104463430	1868	1868	1868	1868	0
434	20230817	114000	104463430	1868	1868	1868	1868	5
435	20230817	113900	104454090	1868	1868	1868	1868	0
436	20230817	113800	104454090	1868	1868	1868	1868	967
437	20230817	113700	102647734	1868	1868	1868	1868	0
438	20230817	113600	102647734	1868	1868	1868	1868	65
439	20230817	113500	102526314	1868	1868	1868	1868	0
440	20230817	113400	102526314	1868	1868	1868	1868	5
441	20230817	113300	102516974	1863	1860	1863	1860	8980
442	20230817	113200	85799453	1860	1860	1860	1860	5
443	20230817	113100	85790153	1856	1850	1856	1850	1635
444	20230817	113000	82758967	1852	1852	1852	1852	5
445	20230817	112900	82749707	1853	1853	1853	1853	1
446	20230817	112800	82747854	1853	1853	1853	1853	39
447	20230817	112700	82675587	1853	1853	1853	1853	0
448	20230817	112600	82675587	1853	1853	1854	1853	11
449	20230817	112500	82655199	1854	1854	1854	1854	0
450	20230817	112400	82655199	1854	1853	1854	1853	205
451	20230817	112300	82275329	1854	1854	1854	1854	0
452	20230817	112200	82275329	1854	1854	1854	1854	10
453	20230817	112100	82256789	1854	1854	1854	1854	0
454	20230817	112000	82256789	1854	1854	1854	1854	56
455	20230817	111900	82152965	1854	1854	1854	1854	34
456	20230817	111800	82089929	1854	1847	1854	1847	1056
457	20230817	111700	80138276	1847	1847	1847	1847	0
458	20230817	111600	80138276	1847	1847	1847	1847	0
459	20230817	111500	80138276	1847	1847	1847	1847	88
460	20230817	111400	79975740	1847	1847	1847	1847	20
461	20230817	111300	79938800	1847	1847	1847	1847	1
462	20230817	111200	79936953	1847	1847	1847	1847	0
463	20230817	111100	79936953	1847	1847	1847	1847	100
464	20230817	111000	79752253	1847	1846	1847	1846	34
465	20230817	110900	79689465	1840	1840	1840	1840	23
466	20230817	110800	79647145	1840	1838	1840	1838	184
467	20230817	110700	79308863	1839	1839	1839	1839	0
468	20230817	110600	79308863	1839	1839	1839	1839	0
469	20230817	110500	79308863	1839	1839	1839	1839	0
470	20230817	110400	79308863	1839	1839	1839	1839	0
471	20230817	110300	79308863	1839	1837	1839	1837	98
472	20230817	110200	79128737	1836	1836	1836	1836	0
473	20230817	110100	79128737	1836	1836	1846	1836	226
474	20230817	110000	78713452	1837	1837	1837	1837	4
475	20230817	105900	78706104	1836	1836	1836	1836	0
476	20230817	105800	78706104	1836	1836	1836	1836	0
477	20230817	105700	78706104	1836	1836	1836	1836	121
478	20230817	105600	78483948	1843	1843	1843	1843	218
479	20230817	105500	78082174	1846	1846	1846	1846	0
480	20230817	105400	78082174	1846	1846	1846	1846	579
481	20230817	105300	77013340	1847	1846	1847	1846	317
482	20230817	105200	76428089	1844	1841	1844	1841	40
483	20230817	105100	76354359	1841	1841	1841	1841	0
484	20230817	105000	76354359	1841	1841	1841	1841	7
485	20230817	104900	76341472	1848	1848	1848	1848	0
486	20230817	104800	76341472	1848	1848	1848	1848	0
487	20230817	104700	76341472	1848	1848	1848	1848	0
488	20230817	104600	76341472	1848	1848	1848	1848	0
489	20230817	104500	76341472	1848	1848	1848	1848	0
490	20230817	104400	76341472	1848	1848	1848	1848	0
491	20230817	104300	76341472	1848	1848	1848	1848	0
492	20230817	104200	76341472	1848	1838	1848	1838	51
493	20230817	104100	76247619	1836	1836	1836	1836	0
494	20230817	104000	76247619	1836	1836	1836	1836	32
495	20230817	103900	76188867	1847	1847	1847	1847	0
496	20230817	103800	76188867	1847	1847	1847	1847	0
497	20230817	103700	76188867	1847	1847	1847	1847	0
498	20230817	103600	76188867	1847	1847	1847	1847	0
499	20230817	103500	76188867	1847	1847	1847	1847	0
500	20230817	103400	76188867	1847	1847	1847	1847	0
501	20230817	103300	76188867	1847	1846	1847	1846	34
502	20230817	103200	76126094	1836	1835	1836	1835	634
503	20230817	103100	74962622	1835	1831	1835	1831	57
504	20230817	103000	74858165	1832	1832	1832	1832	0
505	20230817	102900	74858165	1832	1832	1832	1832	44
506	20230817	102800	74777557	1833	1833	1833	1833	146
507	20230817	102700	74509939	1837	1837	1837	1837	0
508	20230817	102600	74509939	1837	1837	1837	1837	0
509	20230817	102500	74509939	1837	1838	1838	1837	222
510	20230817	102400	74101974	1839	1838	1839	1838	79
511	20230817	102300	73956738	1839	1841	1841	1839	2644
512	20230817	102200	69093429	1853	1853	1853	1853	0
513	20230817	102100	69093429	1853	1853	1853	1853	0
514	20230817	102000	69093429	1853	1840	1853	1840	19
515	20230817	101900	69058443	1839	1839	1839	1839	1251
516	20230817	101800	66757854	1839	1839	1839	1839	100
517	20230817	101700	66573954	1839	1842	1842	1839	1847
518	20230817	101600	63177258	1854	1854	1854	1854	0
519	20230817	101500	63177258	1854	1854	1854	1854	122
520	20230817	101400	62951070	1845	1845	1845	1845	0
521	20230817	101300	62951070	1845	1845	1845	1845	0
522	20230817	101200	62951070	1845	1846	1846	1845	57
523	20230817	101100	62845868	1848	1849	1849	1848	96
524	20230817	101000	62668402	1848	1848	1848	1848	0
525	20230817	100900	62668402	1848	1849	1849	1848	1600
526	20230817	100800	59711535	1850	1850	1850	1850	0
527	20230817	100700	59711535	1850	1850	1850	1850	0
528	20230817	100600	59711535	1850	1848	1850	1848	1744
529	20230817	100500	56486329	1842	1841	1842	1841	89
530	20230817	100400	56322408	1839	1839	1839	1839	0
531	20230817	100300	56322408	1839	1840	1840	1839	1039
532	20230817	100200	54411505	1849	1849	1849	1849	0
533	20230817	100100	54411505	1849	1844	1849	1844	81
534	20230817	100000	54261821	1840	1840	1840	1840	0
535	20230817	095900	54261821	1840	1840	1840	1840	107
536	20230817	095800	54064941	1845	1845	1845	1845	0
537	20230817	095700	54064941	1845	1845	1845	1845	0
538	20230817	095600	54064941	1845	1844	1845	1844	61
539	20230817	095500	53952423	1840	1840	1840	1840	186
540	20230817	095400	53610183	1839	1839	1839	1839	0
541	20230817	095300	53610183	1839	1839	1839	1839	1943
542	20230817	095200	50037006	1841	1842	1842	1841	70
543	20230817	095100	49908126	1842	1843	1843	1842	2
544	20230817	095000	49904441	1844	1844	1844	1844	0
545	20230817	094900	49904441	1844	1844	1844	1844	0
546	20230817	094800	49904441	1844	1844	1844	1844	1
547	20230817	094700	49902597	1848	1845	1848	1845	359
548	20230817	094600	49240140	1846	1849	1849	1846	83
549	20230817	094500	49086889	1849	1848	1849	1848	372
550	20230817	094400	48399093	1847	1849	1849	1846	487
551	20230817	094300	47499269	1849	1849	1849	1849	0
552	20230817	094200	47499269	1849	1848	1849	1848	432
553	20230817	094100	46700518	1847	1847	1847	1847	0
554	20230817	094000	46700518	1847	1849	1849	1847	44
555	20230817	093900	46619239	1849	1849	1849	1849	0
556	20230817	093800	46619239	1849	1849	1849	1849	34
557	20230817	093700	46556373	1836	1834	1836	1834	1690
558	20230817	093600	43455721	1835	1835	1835	1834	42
559	20230817	093500	43378665	1835	1835	1835	1835	0
560	20230817	093400	43378665	1835	1819	1835	1819	1068
561	20230817	093300	41434957	1818	1816	1818	1816	1067
562	20230817	093200	39496209	1817	1817	1817	1817	0
563	20230817	093100	39496209	1817	1820	1820	1817	139
564	20230817	093000	39243382	1823	1826	1826	1823	72
565	20230817	092900	39112047	1829	1831	1834	1829	766
566	20230817	092800	37709648	1831	1831	1831	1831	142
567	20230817	092700	37449646	1831	1832	1832	1831	5866
568	20230817	092600	26708210	1832	1832	1832	1832	29
569	20230817	092500	26655082	1831	1834	1834	1831	555
570	20230817	092400	25638714	1833	1834	1834	1833	16
571	20230817	092300	25609375	1834	1832	1834	1832	17
572	20230817	092200	25578203	1835	1831	1835	1831	32
573	20230817	092100	25519499	1837	1835	1837	1835	30
574	20230817	092000	25464419	1836	1840	1840	1836	694
575	20230817	091900	24187694	1840	1843	1848	1840	541
576	20230817	091800	23191023	1843	1847	1847	1843	1490
577	20230817	091700	20442064	1847	1850	1852	1847	180
578	20230817	091600	20109268	1850	1850	1850	1850	0
579	20230817	091500	20109268	1850	1852	1852	1850	860
580	20230817	091400	18517051	1857	1857	1857	1857	106
581	20230817	091300	18320209	1857	1857	1857	1857	16
582	20230817	091200	18290497	1856	1856	1856	1856	0
583	20230817	091100	18290497	1856	1852	1856	1852	985
584	20230817	091000	16466144	1853	1866	1867	1853	915
585	20230817	090900	14762997	1866	1854	1866	1854	17
586	20230817	090800	14731287	1855	1868	1868	1855	1073
587	20230817	090700	12739936	1868	1860	1868	1855	1957
588	20230817	090600	9103827	1857	1861	1861	1857	444
589	20230817	090500	8278813	1864	1860	1864	1859	443
590	20230817	090400	7454491	1860	1860	1860	1860	0
591	20230817	090300	7454491	1860	1864	1864	1860	250
592	20230817	090200	6989346	1870	1870	1870	1870	200
593	20230817	090100	6615346	1870	1878	1878	1870	497
594	20230817	090000	5685684	1875	1878	1878	1875	3028