KissMeData/255220/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202600	125224214	1339	1339	1339	1339	2442
3	20230817	202500	125224214	1339	1339	1339	1339	0
4	20230817	202400	125224214	1339	1339	1339	1339	0
5	20230817	202300	125224214	1339	1339	1339	1339	0
6	20230817	202200	125224214	1339	1339	1339	1339	0
7	20230817	202100	125224214	1339	1339	1339	1339	0
8	20230817	202000	125224214	1339	1339	1339	1339	0
9	20230817	201900	125224214	1339	1339	1339	1339	0
10	20230817	201800	125224214	1339	1339	1339	1339	0
11	20230817	201700	125224214	1339	1339	1339	1339	0
12	20230817	201600	125224214	1339	1339	1339	1339	0
13	20230817	201500	125224214	1339	1339	1339	1339	0
14	20230817	201400	125224214	1339	1339	1339	1339	0
15	20230817	201300	125224214	1339	1339	1339	1339	0
16	20230817	201200	125224214	1339	1339	1339	1339	0
17	20230817	201100	125224214	1339	1339	1339	1339	0
18	20230817	201000	125224214	1339	1339	1339	1339	0
19	20230817	200900	125224214	1339	1339	1339	1339	0
20	20230817	200800	125224214	1339	1339	1339	1339	0
21	20230817	200700	125224214	1339	1339	1339	1339	0
22	20230817	200600	125224214	1339	1339	1339	1339	0
23	20230817	200500	125224214	1339	1339	1339	1339	0
24	20230817	200400	125224214	1339	1339	1339	1339	0
25	20230817	200300	125224214	1339	1339	1339	1339	0
26	20230817	200200	125224214	1339	1339	1339	1339	0
27	20230817	200100	125224214	1339	1339	1339	1339	0
28	20230817	200000	125224214	1339	1339	1339	1339	0
29	20230817	195900	125224214	1339	1339	1339	1339	0
30	20230817	195800	125224214	1339	1339	1339	1339	0
31	20230817	195700	125224214	1339	1339	1339	1339	0
32	20230817	195600	125224214	1339	1339	1339	1339	2442
33	20230817	195500	125224214	1339	1339	1339	1339	0
34	20230817	195400	125224214	1339	1339	1339	1339	0
35	20230817	195300	125224214	1339	1339	1339	1339	0
36	20230817	195200	125224214	1339	1339	1339	1339	0
37	20230817	195100	125224214	1339	1339	1339	1339	0
38	20230817	195000	125224214	1339	1339	1339	1339	0
39	20230817	194900	125224214	1339	1339	1339	1339	0
40	20230817	194800	125224214	1339	1339	1339	1339	0
41	20230817	194700	125224214	1339	1339	1339	1339	0
42	20230817	194600	125224214	1339	1339	1339	1339	0
43	20230817	194500	125224214	1339	1339	1339	1339	0
44	20230817	194400	125224214	1339	1339	1339	1339	0
45	20230817	194300	125224214	1339	1339	1339	1339	0
46	20230817	194200	125224214	1339	1339	1339	1339	0
47	20230817	194100	125224214	1339	1339	1339	1339	0
48	20230817	194000	125224214	1339	1339	1339	1339	0
49	20230817	193900	125224214	1339	1339	1339	1339	0
50	20230817	193800	125224214	1339	1339	1339	1339	0
51	20230817	193700	125224214	1339	1339	1339	1339	0
52	20230817	193600	125224214	1339	1339	1339	1339	0
53	20230817	193500	125224214	1339	1339	1339	1339	0
54	20230817	193400	125224214	1339	1339	1339	1339	0
55	20230817	193300	125224214	1339	1339	1339	1339	0
56	20230817	193200	125224214	1339	1339	1339	1339	0
57	20230817	193100	125224214	1339	1339	1339	1339	0
58	20230817	193000	125224214	1339	1339	1339	1339	0
59	20230817	192900	125224214	1339	1339	1339	1339	0
60	20230817	192800	125224214	1339	1339	1339	1339	0
61	20230817	192700	125224214	1339	1339	1339	1339	0
62	20230817	192600	125224214	1339	1339	1339	1339	2442
63	20230817	192500	125224214	1339	1339	1339	1339	0
64	20230817	192400	125224214	1339	1339	1339	1339	0
65	20230817	192300	125224214	1339	1339	1339	1339	0
66	20230817	192200	125224214	1339	1339	1339	1339	0
67	20230817	192100	125224214	1339	1339	1339	1339	0
68	20230817	192000	125224214	1339	1339	1339	1339	0
69	20230817	191900	125224214	1339	1339	1339	1339	0
70	20230817	191800	125224214	1339	1339	1339	1339	0
71	20230817	191700	125224214	1339	1339	1339	1339	0
72	20230817	191600	125224214	1339	1339	1339	1339	0
73	20230817	191500	125224214	1339	1339	1339	1339	0
74	20230817	191400	125224214	1339	1339	1339	1339	0
75	20230817	191300	125224214	1339	1339	1339	1339	0
76	20230817	191200	125224214	1339	1339	1339	1339	0
77	20230817	191100	125224214	1339	1339	1339	1339	0
78	20230817	191000	125224214	1339	1339	1339	1339	0
79	20230817	190900	125224214	1339	1339	1339	1339	0
80	20230817	190800	125224214	1339	1339	1339	1339	0
81	20230817	190700	125224214	1339	1339	1339	1339	0
82	20230817	190600	125224214	1339	1339	1339	1339	0
83	20230817	190500	125224214	1339	1339	1339	1339	0
84	20230817	190400	125224214	1339	1339	1339	1339	0
85	20230817	190300	125224214	1339	1339	1339	1339	0
86	20230817	190200	125224214	1339	1339	1339	1339	0
87	20230817	190100	125224214	1339	1339	1339	1339	0
88	20230817	190000	125224214	1339	1339	1339	1339	0
89	20230817	185900	125224214	1339	1339	1339	1339	0
90	20230817	185800	125224214	1339	1339	1339	1339	0
91	20230817	185700	125224214	1339	1339	1339	1339	0
92	20230817	185600	125224214	1339	1339	1339	1339	2442
93	20230817	185500	125224214	1339	1339	1339	1339	0
94	20230817	185400	125224214	1339	1339	1339	1339	0
95	20230817	185300	125224214	1339	1339	1339	1339	0
96	20230817	185200	125224214	1339	1339	1339	1339	0
97	20230817	185100	125224214	1339	1339	1339	1339	0
98	20230817	185000	125224214	1339	1339	1339	1339	0
99	20230817	184900	125224214	1339	1339	1339	1339	0
100	20230817	184800	125224214	1339	1339	1339	1339	0
101	20230817	184700	125224214	1339	1339	1339	1339	0
102	20230817	184600	125224214	1339	1339	1339	1339	0
103	20230817	184500	125224214	1339	1339	1339	1339	0
104	20230817	184400	125224214	1339	1339	1339	1339	0
105	20230817	184300	125224214	1339	1339	1339	1339	0
106	20230817	184200	125224214	1339	1339	1339	1339	0
107	20230817	184100	125224214	1339	1339	1339	1339	0
108	20230817	184000	125224214	1339	1339	1339	1339	0
109	20230817	183900	125224214	1339	1339	1339	1339	0
110	20230817	183800	125224214	1339	1339	1339	1339	0
111	20230817	183700	125224214	1339	1339	1339	1339	0
112	20230817	183600	125224214	1339	1339	1339	1339	0
113	20230817	183500	125224214	1339	1339	1339	1339	0
114	20230817	183400	125224214	1339	1339	1339	1339	0
115	20230817	183300	125224214	1339	1339	1339	1339	0
116	20230817	183200	125224214	1339	1339	1339	1339	0
117	20230817	183100	125224214	1339	1339	1339	1339	0
118	20230817	183000	125224214	1339	1339	1339	1339	0
119	20230817	182900	125224214	1339	1339	1339	1339	0
120	20230817	182800	125224214	1339	1339	1339	1339	0
121	20230817	182700	125224214	1339	1339	1339	1339	0
122	20230817	182600	125224214	1339	1339	1339	1339	2442
123	20230817	182500	125224214	1339	1339	1339	1339	0
124	20230817	182400	125224214	1339	1339	1339	1339	0
125	20230817	182300	125224214	1339	1339	1339	1339	0
126	20230817	182200	125224214	1339	1339	1339	1339	0
127	20230817	182100	125224214	1339	1339	1339	1339	0
128	20230817	182000	125224214	1339	1339	1339	1339	0
129	20230817	181900	125224214	1339	1339	1339	1339	0
130	20230817	181800	125224214	1339	1339	1339	1339	0
131	20230817	181700	125224214	1339	1339	1339	1339	0
132	20230817	181600	125224214	1339	1339	1339	1339	0
133	20230817	181500	125224214	1339	1339	1339	1339	0
134	20230817	181400	125224214	1339	1339	1339	1339	0
135	20230817	181300	125224214	1339	1339	1339	1339	0
136	20230817	181200	125224214	1339	1339	1339	1339	0
137	20230817	181100	125224214	1339	1339	1339	1339	0
138	20230817	181000	125224214	1339	1339	1339	1339	0
139	20230817	180900	125224214	1339	1339	1339	1339	0
140	20230817	180800	125224214	1339	1339	1339	1339	0
141	20230817	180700	125224214	1339	1339	1339	1339	0
142	20230817	180600	125224214	1339	1339	1339	1339	0
143	20230817	180500	125224214	1339	1339	1339	1339	0
144	20230817	180400	125224214	1339	1339	1339	1339	0
145	20230817	180300	125224214	1339	1339	1339	1339	0
146	20230817	180200	125224214	1339	1339	1339	1339	0
147	20230817	180100	125224214	1339	1339	1339	1339	0
148	20230817	180000	125224214	1339	1339	1339	1339	0
149	20230817	175900	125224214	1339	1339	1339	1339	0
150	20230817	175800	125224214	1339	1339	1339	1339	0
151	20230817	175700	125224214	1339	1339	1339	1339	0
152	20230817	175600	125224214	1339	1339	1339	1339	2442
153	20230817	175500	125224214	1339	1339	1339	1339	0
154	20230817	175400	125224214	1339	1339	1339	1339	0
155	20230817	175300	125224214	1339	1339	1339	1339	0
156	20230817	175200	125224214	1339	1339	1339	1339	0
157	20230817	175100	125224214	1339	1339	1339	1339	0
158	20230817	175000	125224214	1339	1339	1339	1339	0
159	20230817	174900	125224214	1339	1339	1339	1339	0
160	20230817	174800	125224214	1339	1339	1339	1339	0
161	20230817	174700	125224214	1339	1339	1339	1339	0
162	20230817	174600	125224214	1339	1339	1339	1339	0
163	20230817	174500	125224214	1339	1339	1339	1339	0
164	20230817	174400	125224214	1339	1339	1339	1339	0
165	20230817	174300	125224214	1339	1339	1339	1339	0
166	20230817	174200	125224214	1339	1339	1339	1339	0
167	20230817	174100	125224214	1339	1339	1339	1339	0
168	20230817	174000	125224214	1339	1339	1339	1339	0
169	20230817	173900	125224214	1339	1339	1339	1339	0
170	20230817	173800	125224214	1339	1339	1339	1339	0
171	20230817	173700	125224214	1339	1339	1339	1339	0
172	20230817	173600	125224214	1339	1339	1339	1339	0
173	20230817	173500	125224214	1339	1339	1339	1339	0
174	20230817	173400	125224214	1339	1339	1339	1339	0
175	20230817	173300	125224214	1339	1339	1339	1339	0
176	20230817	173200	125224214	1339	1339	1339	1339	0
177	20230817	173100	125224214	1339	1339	1339	1339	0
178	20230817	173000	125224214	1339	1339	1339	1339	0
179	20230817	172900	125224214	1339	1339	1339	1339	0
180	20230817	172800	125224214	1339	1339	1339	1339	0
181	20230817	172700	125224214	1339	1339	1339	1339	0
182	20230817	172600	125224214	1339	1339	1339	1339	2442
183	20230817	172500	125224214	1339	1339	1339	1339	0
184	20230817	172400	125224214	1339	1339	1339	1339	0
185	20230817	172300	125224214	1339	1339	1339	1339	0
186	20230817	172200	125224214	1339	1339	1339	1339	0
187	20230817	172100	125224214	1339	1339	1339	1339	0
188	20230817	172000	125224214	1339	1339	1339	1339	0
189	20230817	171900	125224214	1339	1339	1339	1339	0
190	20230817	171800	125224214	1339	1339	1339	1339	0
191	20230817	171700	125224214	1339	1339	1339	1339	0
192	20230817	171600	125224214	1339	1339	1339	1339	0
193	20230817	171500	125224214	1339	1339	1339	1339	0
194	20230817	171400	125224214	1339	1339	1339	1339	0
195	20230817	171300	125224214	1339	1339	1339	1339	0
196	20230817	171200	125224214	1339	1339	1339	1339	0
197	20230817	171100	125224214	1339	1339	1339	1339	0
198	20230817	171000	125224214	1339	1339	1339	1339	0
199	20230817	170900	125224214	1339	1339	1339	1339	0
200	20230817	170800	125224214	1339	1339	1339	1339	0
201	20230817	170700	125224214	1339	1339	1339	1339	0
202	20230817	170600	125224214	1339	1339	1339	1339	0
203	20230817	170500	125224214	1339	1339	1339	1339	0
204	20230817	170400	125224214	1339	1339	1339	1339	0
205	20230817	170300	125224214	1339	1339	1339	1339	0
206	20230817	170200	125224214	1339	1339	1339	1339	0
207	20230817	170100	125224214	1339	1339	1339	1339	0
208	20230817	170000	125224214	1339	1339	1339	1339	0
209	20230817	165900	125224214	1339	1339	1339	1339	0
210	20230817	165800	125224214	1339	1339	1339	1339	0
211	20230817	165700	125224214	1339	1339	1339	1339	0
212	20230817	165600	125224214	1339	1339	1339	1339	2442
213	20230817	165500	125224214	1339	1339	1339	1339	0
214	20230817	165400	125224214	1339	1339	1339	1339	0
215	20230817	165300	125224214	1339	1339	1339	1339	0
216	20230817	165200	125224214	1339	1339	1339	1339	0
217	20230817	165100	125224214	1339	1339	1339	1339	0
218	20230817	165000	125224214	1339	1339	1339	1339	0
219	20230817	164900	125224214	1339	1339	1339	1339	0
220	20230817	164800	125224214	1339	1339	1339	1339	0
221	20230817	164700	125224214	1339	1339	1339	1339	0
222	20230817	164600	125224214	1339	1339	1339	1339	0
223	20230817	164500	125224214	1339	1339	1339	1339	0
224	20230817	164400	125224214	1339	1339	1339	1339	0
225	20230817	164300	125224214	1339	1339	1339	1339	0
226	20230817	164200	125224214	1339	1339	1339	1339	0
227	20230817	164100	125224214	1339	1339	1339	1339	0
228	20230817	164000	125224214	1339	1339	1339	1339	0
229	20230817	163900	125224214	1339	1339	1339	1339	0
230	20230817	163800	125224214	1339	1339	1339	1339	0
231	20230817	163700	125224214	1339	1339	1339	1339	0
232	20230817	163600	125224214	1339	1339	1339	1339	0
233	20230817	163500	125224214	1339	1339	1339	1339	0
234	20230817	163400	125224214	1339	1339	1339	1339	0
235	20230817	163300	125224214	1339	1339	1339	1339	0
236	20230817	163200	125224214	1339	1339	1339	1339	0
237	20230817	163100	125224214	1339	1339	1339	1339	0
238	20230817	163000	125224214	1339	1339	1339	1339	0
239	20230817	162900	125224214	1339	1339	1339	1339	0
240	20230817	162800	125224214	1339	1339	1339	1339	0
241	20230817	162700	125224214	1339	1339	1339	1339	0
242	20230817	162600	125224214	1339	1339	1339	1339	2442
243	20230817	162500	125224214	1339	1339	1339	1339	0
244	20230817	162400	125224214	1339	1339	1339	1339	0
245	20230817	162300	125224214	1339	1339	1339	1339	0
246	20230817	162200	125224214	1339	1339	1339	1339	0
247	20230817	162100	125224214	1339	1339	1339	1339	0
248	20230817	162000	125224214	1339	1339	1339	1339	0
249	20230817	161900	125224214	1339	1339	1339	1339	0
250	20230817	161800	125224214	1339	1339	1339	1339	0
251	20230817	161700	125224214	1339	1339	1339	1339	0
252	20230817	161600	125224214	1339	1339	1339	1339	0
253	20230817	161500	125224214	1339	1339	1339	1339	0
254	20230817	161400	125224214	1339	1339	1339	1339	0
255	20230817	161300	125224214	1339	1339	1339	1339	0
256	20230817	161200	125224214	1339	1339	1339	1339	0
257	20230817	161100	125224214	1339	1339	1339	1339	0
258	20230817	161000	125224214	1339	1339	1339	1339	0
259	20230817	160900	125224214	1339	1339	1339	1339	0
260	20230817	160800	125224214	1339	1339	1339	1339	0
261	20230817	160700	125224214	1339	1339	1339	1339	0
262	20230817	160600	125224214	1339	1339	1339	1339	0
263	20230817	160500	125224214	1339	1339	1339	1339	0
264	20230817	160400	125224214	1339	1339	1339	1339	0
265	20230817	160300	125224214	1339	1339	1339	1339	0
266	20230817	160200	125224214	1339	1339	1339	1339	0
267	20230817	160100	125224214	1339	1339	1339	1339	0
268	20230817	160000	125224214	1339	1339	1339	1339	0
269	20230817	155900	125224214	1339	1339	1339	1339	0
270	20230817	155800	125224214	1339	1339	1339	1339	0
271	20230817	155700	125224214	1339	1339	1339	1339	0
272	20230817	155600	125224214	1339	1339	1339	1339	2442
273	20230817	155500	125224214	1339	1339	1339	1339	0
274	20230817	155400	125224214	1339	1339	1339	1339	0
275	20230817	155300	125224214	1339	1339	1339	1339	0
276	20230817	155200	125224214	1339	1339	1339	1339	0
277	20230817	155100	125224214	1339	1339	1339	1339	0
278	20230817	155000	125224214	1339	1339	1339	1339	0
279	20230817	154900	125224214	1339	1339	1339	1339	0
280	20230817	154800	125224214	1339	1339	1339	1339	0
281	20230817	154700	125224214	1339	1339	1339	1339	0
282	20230817	154600	125224214	1339	1339	1339	1339	0
283	20230817	154500	125224214	1339	1339	1339	1339	0
284	20230817	154400	125224214	1339	1339	1339	1339	0
285	20230817	154300	125224214	1339	1339	1339	1339	0
286	20230817	154200	125224214	1339	1339	1339	1339	0
287	20230817	154100	125224214	1339	1339	1339	1339	0
288	20230817	154000	125224214	1339	1339	1339	1339	0
289	20230817	153900	125224214	1339	1339	1339	1339	0
290	20230817	153800	125224214	1339	1339	1339	1339	0
291	20230817	153700	125224214	1339	1339	1339	1339	0
292	20230817	153600	125224214	1339	1339	1339	1339	0
293	20230817	153500	125224214	1339	1339	1339	1339	0
294	20230817	153400	125224214	1339	1339	1339	1339	0
295	20230817	153300	125224214	1339	1339	1339	1339	0
296	20230817	153200	125224214	1339	1339	1339	1339	0
297	20230817	153100	125224214	1339	1339	1339	1339	0
298	20230817	153000	125224214	1339	1339	1339	1339	2442
299	20230817	152900	121954376	1339	1339	1339	1339	0
300	20230817	152800	121954376	1339	1339	1339	1339	0
301	20230817	152700	121954376	1339	1339	1339	1339	0
302	20230817	152600	121954376	1339	1339	1339	1339	0
303	20230817	152500	121954376	1339	1339	1339	1339	0
304	20230817	152400	121954376	1339	1339	1339	1339	0
305	20230817	152300	121954376	1339	1339	1339	1339	0
306	20230817	152200	121954376	1339	1339	1339	1339	0
307	20230817	152100	121954376	1339	1339	1339	1339	0
308	20230817	152000	121954376	1339	1339	1339	1339	0
309	20230817	151900	121954376	1339	1339	1339	1339	0
310	20230817	151800	121954376	1339	1330	1339	1323	1421
311	20230817	151700	120071899	1340	1340	1340	1340	0
312	20230817	151600	120071899	1340	1331	1340	1331	1940
313	20230817	151500	117489732	1341	1334	1341	1334	31
314	20230817	151400	117448371	1331	1333	1333	1331	75
315	20230817	151300	117348472	1331	1333	1334	1331	1909
316	20230817	151200	114804967	1331	1331	1331	1331	1
317	20230817	151100	114803636	1338	1338	1338	1338	0
318	20230817	151000	114803636	1338	1338	1338	1338	1
319	20230817	150900	114802298	1341	1340	1341	1340	100
320	20230817	150800	114668286	1344	1344	1344	1344	0
321	20230817	150700	114668286	1344	1344	1344	1344	0
322	20230817	150600	114668286	1344	1344	1344	1344	0
323	20230817	150500	114668286	1344	1339	1344	1339	3
324	20230817	150400	114664264	1332	1332	1332	1332	0
325	20230817	150300	114664264	1332	1332	1332	1332	0
326	20230817	150200	114664264	1332	1339	1339	1332	31
327	20230817	150100	114622877	1339	1340	1340	1339	4426
328	20230817	150000	108692163	1345	1345	1345	1345	400
329	20230817	145900	108154163	1347	1347	1347	1347	0
330	20230817	145800	108154163	1347	1347	1347	1347	0
331	20230817	145700	108154163	1347	1347	1347	1347	0
332	20230817	145600	108154163	1347	1347	1347	1347	0
333	20230817	145500	108154163	1347	1347	1347	1347	50
334	20230817	145400	108086813	1347	1347	1347	1347	0
335	20230817	145300	108086813	1347	1347	1347	1347	0
336	20230817	145200	108086813	1347	1347	1347	1347	0
337	20230817	145100	108086813	1347	1342	1347	1342	10
338	20230817	145000	108073388	1340	1340	1340	1340	0
339	20230817	144900	108073388	1340	1340	1340	1340	5
340	20230817	144800	108066688	1340	1340	1340	1340	301
341	20230817	144700	107663348	1345	1345	1345	1345	0
342	20230817	144600	107663348	1345	1345	1345	1345	0
343	20230817	144500	107663348	1345	1345	1345	1345	0
344	20230817	144400	107663348	1345	1340	1345	1340	2
345	20230817	144300	107660663	1340	1340	1340	1340	0
346	20230817	144200	107660663	1340	1340	1340	1340	0
347	20230817	144100	107660663	1340	1340	1340	1340	0
348	20230817	144000	107660663	1340	1340	1340	1340	100
349	20230817	143900	107526663	1340	1340	1340	1340	32
350	20230817	143800	107483783	1348	1346	1348	1346	21
351	20230817	143700	107455515	1339	1340	1340	1339	14
352	20230817	143600	107436767	1348	1348	1348	1348	0
353	20230817	143500	107436767	1348	1348	1348	1348	0
354	20230817	143400	107436767	1348	1348	1348	1348	1
355	20230817	143300	107435419	1341	1341	1341	1341	2
356	20230817	143200	107432737	1342	1348	1348	1342	3
357	20230817	143100	107428705	1348	1342	1348	1342	102
358	20230817	143000	107291815	1346	1346	1346	1346	5
359	20230817	142900	107285085	1348	1348	1348	1348	0
360	20230817	142800	107285085	1348	1348	1348	1348	0
361	20230817	142700	107285085	1348	1348	1348	1348	1
362	20230817	142600	107283737	1345	1347	1347	1345	3
363	20230817	142500	107279699	1348	1351	1351	1348	4
364	20230817	142400	107274301	1354	1341	1354	1341	380
365	20230817	142300	106762442	1341	1341	1341	1341	0
366	20230817	142200	106762442	1341	1341	1341	1341	0
367	20230817	142100	106762442	1341	1341	1341	1341	3
368	20230817	142000	106758419	1343	1343	1343	1343	0
369	20230817	141900	106758419	1343	1343	1343	1343	77
370	20230817	141800	106655008	1345	1345	1345	1345	0
371	20230817	141700	106655008	1345	1345	1345	1345	0
372	20230817	141600	106655008	1345	1345	1345	1345	3
373	20230817	141500	106650973	1349	1349	1349	1349	0
374	20230817	141400	106650973	1349	1349	1349	1349	1
375	20230817	141300	106649624	1321	1347	1347	1321	3100
376	20230817	141200	102503996	1366	1366	1366	1366	0
377	20230817	141100	102503996	1366	1366	1366	1366	0
378	20230817	141000	102503996	1366	1366	1366	1366	1
379	20230817	140900	102502630	1344	1344	1344	1344	0
380	20230817	140800	102502630	1344	1346	1373	1344	3164
381	20230817	140700	98231763	1346	1346	1346	1346	50
382	20230817	140600	98164463	1347	1347	1347	1347	0
383	20230817	140500	98164463	1347	1347	1347	1347	0
384	20230817	140400	98164463	1347	1347	1347	1347	0
385	20230817	140300	98164463	1347	1347	1347	1347	0
386	20230817	140200	98164463	1347	1347	1347	1347	0
387	20230817	140100	98164463	1347	1346	1347	1346	15
388	20230817	140000	98144272	1346	1346	1346	1346	0
389	20230817	135900	98144272	1346	1346	1346	1346	0
390	20230817	135800	98144272	1346	1346	1346	1346	6
391	20230817	135700	98136196	1347	1347	1347	1347	0
392	20230817	135600	98136196	1347	1347	1347	1347	0
393	20230817	135500	98136196	1347	1345	1347	1345	2
394	20230817	135400	98133504	1346	1346	1346	1346	0
395	20230817	135300	98133504	1346	1346	1346	1346	30
396	20230817	135200	98093124	1346	1346	1346	1346	10
397	20230817	135100	98079664	1347	1347	1347	1347	1
398	20230817	135000	98078317	1347	1347	1347	1347	0
399	20230817	134900	98078317	1347	1347	1347	1347	1
400	20230817	134800	98076970	1346	1346	1346	1346	1
401	20230817	134700	98075624	1347	1347	1347	1347	0
402	20230817	134600	98075624	1347	1347	1347	1347	50
403	20230817	134500	98008274	1347	1347	1347	1347	0
404	20230817	134400	98008274	1347	1347	1347	1347	0
405	20230817	134300	98008274	1347	1347	1347	1347	0
406	20230817	134200	98008274	1347	1347	1347	1347	0
407	20230817	134100	98008274	1347	1347	1347	1347	0
408	20230817	134000	98008274	1347	1347	1347	1347	11
409	20230817	133900	97993457	1347	1347	1347	1347	0
410	20230817	133800	97993457	1347	1347	1347	1347	0
411	20230817	133700	97993457	1347	1347	1347	1347	0
412	20230817	133600	97993457	1347	1347	1347	1347	1
413	20230817	133500	97992110	1347	1347	1347	1347	0
414	20230817	133400	97992110	1347	1347	1347	1347	0
415	20230817	133300	97992110	1347	1347	1347	1347	0
416	20230817	133200	97992110	1347	1347	1347	1347	2
417	20230817	133100	97989416	1347	1346	1347	1346	19
418	20230817	133000	97963841	1347	1346	1347	1346	12
419	20230817	132900	97947687	1346	1346	1346	1346	0
420	20230817	132800	97947687	1346	1346	1346	1346	709
421	20230817	132700	96993373	1346	1346	1346	1346	0
422	20230817	132600	96993373	1346	1346	1346	1346	1
423	20230817	132500	96992027	1342	1342	1342	1342	0
424	20230817	132400	96992027	1342	1342	1342	1342	0
425	20230817	132300	96992027	1342	1340	1342	1340	2215
426	20230817	132200	94019707	1340	1340	1340	1340	0
427	20230817	132100	94019707	1340	1340	1340	1340	0
428	20230817	132000	94019707	1340	1340	1340	1340	0
429	20230817	131900	94019707	1340	1340	1340	1340	79
430	20230817	131800	93913847	1340	1340	1340	1340	0
431	20230817	131700	93913847	1340	1340	1340	1340	0
432	20230817	131600	93913847	1340	1340	1340	1340	0
433	20230817	131500	93913847	1340	1340	1340	1340	0
434	20230817	131400	93913847	1340	1340	1340	1340	0
435	20230817	131300	93913847	1340	1340	1340	1340	0
436	20230817	131200	93913847	1340	1340	1340	1340	1
437	20230817	131100	93912507	1334	1334	1334	1334	0
438	20230817	131000	93912507	1334	1334	1334	1334	10
439	20230817	130900	93899167	1331	1331	1331	1331	0
440	20230817	130800	93899167	1331	1331	1331	1331	0
441	20230817	130700	93899167	1331	1331	1331	1331	2
442	20230817	130600	93896505	1332	1332	1332	1332	7
443	20230817	130500	93887181	1340	1340	1340	1340	1
444	20230817	130400	93885841	1332	1332	1332	1332	3
445	20230817	130300	93881845	1342	1342	1342	1342	0
446	20230817	130200	93881845	1342	1342	1342	1342	0
447	20230817	130100	93881845	1342	1342	1342	1342	0
448	20230817	130000	93881845	1342	1342	1342	1342	0
449	20230817	125900	93881845	1342	1342	1342	1342	1
450	20230817	125800	93880503	1339	1339	1339	1339	0
451	20230817	125700	93880503	1339	1339	1339	1339	0
452	20230817	125600	93880503	1339	1339	1339	1339	10
453	20230817	125500	93867113	1344	1344	1344	1344	0
454	20230817	125400	93867113	1344	1344	1344	1344	0
455	20230817	125300	93867113	1344	1344	1344	1344	0
456	20230817	125200	93867113	1344	1344	1344	1344	0
457	20230817	125100	93867113	1344	1344	1344	1344	5
458	20230817	125000	93860393	1344	1344	1344	1344	0
459	20230817	124900	93860393	1344	1344	1344	1344	1
460	20230817	124800	93859049	1339	1339	1339	1339	0
461	20230817	124700	93859049	1339	1339	1339	1339	0
462	20230817	124600	93859049	1339	1339	1339	1339	0
463	20230817	124500	93859049	1339	1339	1339	1339	0
464	20230817	124400	93859049	1339	1339	1339	1339	5
465	20230817	124300	93852354	1325	1325	1325	1325	0
466	20230817	124200	93852354	1325	1343	1346	1325	500
467	20230817	124100	93183185	1342	1342	1342	1342	0
468	20230817	124000	93183185	1342	1342	1342	1342	50
469	20230817	123900	93116085	1342	1341	1343	1341	1001
470	20230817	123800	91771943	1338	1338	1338	1338	0
471	20230817	123700	91771943	1338	1338	1338	1338	0
472	20230817	123600	91771943	1338	1338	1338	1338	10
473	20230817	123500	91758563	1338	1338	1338	1338	20
474	20230817	123400	91731803	1339	1339	1339	1339	0
475	20230817	123300	91731803	1339	1339	1339	1339	30
476	20230817	123200	91691633	1338	1342	1342	1338	25
477	20230817	123100	91658153	1343	1343	1343	1343	0
478	20230817	123000	91658153	1343	1335	1343	1335	80
479	20230817	122900	91550861	1334	1333	1334	1333	1473
480	20230817	122800	89586351	1333	1333	1333	1333	68
481	20230817	122700	89495707	1333	1332	1333	1332	491
482	20230817	122600	88841250	1333	1333	1333	1333	0
483	20230817	122500	88841250	1333	1333	1333	1333	0
484	20230817	122400	88841250	1333	1333	1333	1333	0
485	20230817	122300	88841250	1333	1333	1333	1333	0
486	20230817	122200	88841250	1333	1333	1333	1333	0
487	20230817	122100	88841250	1333	1333	1333	1333	0
488	20230817	122000	88841250	1333	1333	1333	1333	0
489	20230817	121900	88841250	1333	1333	1333	1333	0
490	20230817	121800	88841250	1333	1333	1333	1333	0
491	20230817	121700	88841250	1333	1333	1333	1333	14
492	20230817	121600	88822588	1333	1333	1333	1333	0
493	20230817	121500	88822588	1333	1333	1333	1333	0
494	20230817	121400	88822588	1333	1323	1333	1323	7229
495	20230817	121300	79244438	1323	1323	1323	1323	0
496	20230817	121200	79244438	1323	1323	1323	1323	0
497	20230817	121100	79244438	1323	1323	1323	1323	0
498	20230817	121000	79244438	1323	1323	1323	1323	0
499	20230817	120900	79244438	1323	1323	1323	1323	200
500	20230817	120800	78979838	1321	1322	1322	1321	5
501	20230817	120700	78973229	1317	1317	1317	1317	0
502	20230817	120600	78973229	1317	1317	1317	1317	0
503	20230817	120500	78973229	1317	1317	1317	1317	0
504	20230817	120400	78973229	1317	1317	1317	1317	0
505	20230817	120300	78973229	1317	1317	1317	1317	0
506	20230817	120200	78973229	1317	1317	1317	1317	674
507	20230817	120100	78085571	1317	1317	1317	1317	766
508	20230817	120000	77076749	1317	1317	1317	1317	0
509	20230817	115900	77076749	1317	1317	1317	1317	0
510	20230817	115800	77076749	1317	1317	1317	1317	0
511	20230817	115700	77076749	1317	1317	1317	1317	0
512	20230817	115600	77076749	1317	1317	1317	1317	23
513	20230817	115500	77046458	1317	1317	1317	1317	2
514	20230817	115400	77043824	1322	1322	1322	1322	0
515	20230817	115300	77043824	1322	1322	1322	1322	0
516	20230817	115200	77043824	1322	1322	1322	1322	0
517	20230817	115100	77043824	1322	1322	1322	1322	0
518	20230817	115000	77043824	1322	1322	1322	1322	0
519	20230817	114900	77043824	1322	1322	1322	1322	0
520	20230817	114800	77043824	1322	1322	1322	1322	0
521	20230817	114700	77043824	1322	1322	1322	1322	0
522	20230817	114600	77043824	1322	1322	1322	1322	0
523	20230817	114500	77043824	1322	1322	1322	1322	0
524	20230817	114400	77043824	1322	1322	1322	1322	0
525	20230817	114300	77043824	1322	1322	1322	1322	0
526	20230817	114200	77043824	1322	1322	1322	1322	0
527	20230817	114100	77043824	1322	1322	1322	1322	0
528	20230817	114000	77043824	1322	1322	1322	1322	0
529	20230817	113900	77043824	1322	1322	1322	1322	0
530	20230817	113800	77043824	1322	1322	1322	1322	0
531	20230817	113700	77043824	1322	1322	1322	1322	0
532	20230817	113600	77043824	1322	1322	1322	1322	0
533	20230817	113500	77043824	1322	1322	1322	1322	0
534	20230817	113400	77043824	1322	1322	1322	1322	0
535	20230817	113300	77043824	1322	1322	1322	1322	1341
536	20230817	113200	75271022	1319	1319	1319	1319	0
537	20230817	113100	75271022	1319	1319	1319	1319	1930
538	20230817	113000	72725352	1317	1317	1317	1317	0
539	20230817	112900	72725352	1317	1317	1317	1317	0
540	20230817	112800	72725352	1317	1317	1317	1317	0
541	20230817	112700	72725352	1317	1317	1317	1317	0
542	20230817	112600	72725352	1317	1319	1319	1317	4
543	20230817	112500	72720079	1322	1322	1322	1322	0
544	20230817	112400	72720079	1322	1320	1322	1320	52
545	20230817	112300	72651339	1321	1320	1321	1320	118
546	20230817	112200	72495479	1320	1320	1320	1320	50
547	20230817	112100	72429479	1322	1322	1322	1322	0
548	20230817	112000	72429479	1322	1322	1322	1322	0
549	20230817	111900	72429479	1322	1322	1322	1315	8
550	20230817	111800	72418945	1310	1310	1310	1310	0
551	20230817	111700	72418945	1310	1310	1310	1310	0
552	20230817	111600	72418945	1310	1310	1310	1310	0
553	20230817	111500	72418945	1310	1312	1312	1310	1380
554	20230817	111400	70611132	1309	1322	1322	1309	800
555	20230817	111300	69560565	1322	1322	1322	1322	0
556	20230817	111200	69560565	1322	1322	1322	1322	0
557	20230817	111100	69560565	1322	1322	1322	1322	0
558	20230817	111000	69560565	1322	1322	1322	1322	0
559	20230817	110900	69560565	1322	1322	1322	1322	10
560	20230817	110800	69547345	1323	1323	1323	1323	0
561	20230817	110700	69547345	1323	1323	1323	1323	0
562	20230817	110600	69547345	1323	1323	1323	1323	1
563	20230817	110500	69546022	1321	1321	1321	1321	0
564	20230817	110400	69546022	1321	1321	1321	1321	0
565	20230817	110300	69546022	1321	1321	1321	1321	10
566	20230817	110200	69532812	1324	1324	1324	1324	0
567	20230817	110100	69532812	1324	1324	1324	1324	0
568	20230817	110000	69532812	1324	1325	1325	1324	9
569	20230817	105900	69520888	1327	1327	1327	1327	0
570	20230817	105800	69520888	1327	1327	1327	1327	0
571	20230817	105700	69520888	1327	1327	1327	1327	0
572	20230817	105600	69520888	1327	1327	1327	1327	0
573	20230817	105500	69520888	1327	1327	1327	1327	0
574	20230817	105400	69520888	1327	1318	1327	1318	8108
575	20230817	105300	58805371	1318	1318	1318	1318	0
576	20230817	105200	58805371	1318	1318	1318	1318	0
577	20230817	105100	58805371	1318	1318	1318	1318	8
578	20230817	105000	58794827	1320	1320	1320	1320	0
579	20230817	104900	58794827	1320	1320	1320	1320	0
580	20230817	104800	58794827	1320	1320	1320	1320	0
581	20230817	104700	58794827	1320	1321	1321	1320	11
582	20230817	104600	58780301	1321	1317	1321	1317	58
583	20230817	104500	58703892	1310	1310	1310	1310	0
584	20230817	104400	58703892	1310	1310	1310	1310	0
585	20230817	104300	58703892	1310	1310	1310	1310	0
586	20230817	104200	58703892	1310	1310	1310	1310	312
587	20230817	104100	58295172	1310	1310	1310	1310	0
588	20230817	104000	58295172	1310	1310	1310	1310	0
589	20230817	103900	58295172	1310	1308	1310	1308	11
590	20230817	103800	58280782	1308	1308	1308	1308	40
591	20230817	103700	58228462	1310	1310	1310	1310	200
592	20230817	103600	57966462	1309	1309	1309	1309	10
593	20230817	103500	57953372	1310	1307	1310	1307	480
594	20230817	103400	57324674	1308	1308	1309	1308	819
595	20230817	103300	56253418	1308	1308	1308	1308	1
596	20230817	103200	56252110	1309	1309	1309	1309	60
597	20230817	103100	56173570	1310	1309	1310	1309	63
598	20230817	103000	56091065	1310	1310	1310	1310	253
599	20230817	102900	55759635	1320	1320	1320	1320	455
600	20230817	102800	55159035	1322	1309	1325	1309	968
601	20230817	102700	53878620	1309	1308	1309	1308	3
602	20230817	102600	53874695	1307	1307	1307	1307	1
603	20230817	102500	53873388	1308	1308	1308	1308	46
604	20230817	102400	53813220	1310	1310	1310	1310	12
605	20230817	102300	53797500	1308	1309	1309	1308	532
606	20230817	102200	53101144	1314	1314	1314	1314	0
607	20230817	102100	53101144	1314	1314	1314	1314	0
608	20230817	102000	53101144	1314	1314	1314	1314	0
609	20230817	101900	53101144	1314	1314	1314	1314	0
610	20230817	101800	53101144	1314	1314	1314	1314	0
611	20230817	101700	53101144	1314	1314	1314	1314	0
612	20230817	101600	53101144	1314	1314	1314	1314	0
613	20230817	101500	53101144	1314	1314	1314	1314	1
614	20230817	101400	53099830	1308	1308	1308	1308	0
615	20230817	101300	53099830	1308	1308	1308	1308	95
616	20230817	101200	52975570	1307	1309	1309	1307	825
617	20230817	101100	51896357	1324	1324	1324	1324	0
618	20230817	101000	51896357	1324	1324	1324	1324	0
619	20230817	100900	51896357	1324	1324	1324	1324	0
620	20230817	100800	51896357	1324	1310	1324	1310	37
621	20230817	100700	51847858	1306	1306	1306	1306	0
622	20230817	100600	51847858	1306	1306	1306	1306	0
623	20230817	100500	51847858	1306	1306	1306	1306	0
624	20230817	100400	51847858	1306	1304	1306	1304	305
625	20230817	100300	51449762	1303	1303	1303	1303	0
626	20230817	100200	51449762	1303	1303	1303	1303	0
627	20230817	100100	51449762	1303	1303	1303	1303	110
628	20230817	100000	51306432	1303	1303	1303	1303	0
629	20230817	095900	51306432	1303	1303	1303	1303	5
630	20230817	095800	51299917	1306	1306	1306	1306	0
631	20230817	095700	51299917	1306	1304	1306	1304	171
632	20230817	095600	51076877	1278	1300	1300	1278	3724
633	20230817	095500	46299041	1310	1310	1310	1310	0
634	20230817	095400	46299041	1310	1300	1310	1300	187
635	20230817	095300	46054661	1300	1300	1300	1300	340
636	20230817	095200	45612661	1310	1312	1312	1310	142
637	20230817	095100	45426505	1315	1315	1315	1315	529
638	20230817	095000	44730870	1320	1320	1320	1320	0
639	20230817	094900	44730870	1320	1320	1320	1320	0
640	20230817	094800	44730870	1320	1320	1320	1320	0
641	20230817	094700	44730870	1320	1320	1320	1320	0
642	20230817	094600	44730870	1320	1320	1320	1320	6
643	20230817	094500	44722950	1325	1325	1325	1325	2
644	20230817	094400	44720300	1325	1323	1325	1323	171
645	20230817	094300	44493913	1312	1312	1312	1312	549
646	20230817	094200	43773625	1328	1311	1328	1311	3
647	20230817	094100	43769671	1310	1310	1310	1310	0
648	20230817	094000	43769671	1310	1310	1310	1310	399
649	20230817	093900	43246981	1310	1301	1310	1301	2
650	20230817	093800	43244370	1311	1296	1311	1296	4426
651	20230817	093700	37473039	1282	1297	1303	1277	10781
652	20230817	093600	23603374	1304	1304	1304	1304	0
653	20230817	093500	23603374	1304	1304	1304	1304	0
654	20230817	093400	23603374	1304	1299	1304	1299	51
655	20230817	093300	23537078	1298	1300	1300	1297	982
656	20230817	093200	22260785	1300	1300	1300	1300	362
657	20230817	093100	21790185	1297	1297	1297	1297	0
658	20230817	093000	21790185	1297	1299	1299	1297	1355
659	20230817	092900	20031324	1306	1301	1306	1300	1187
660	20230817	092800	18487330	1306	1306	1306	1306	0
661	20230817	092700	18487330	1306	1306	1306	1306	0
662	20230817	092600	18487330	1306	1306	1306	1306	0
663	20230817	092500	18487330	1306	1304	1306	1303	2228
664	20230817	092400	15584242	1307	1307	1307	1307	2
665	20230817	092300	15581628	1306	1303	1306	1303	435
666	20230817	092200	15013608	1308	1303	1308	1303	206
667	20230817	092100	14745185	1308	1308	1308	1308	1
668	20230817	092000	14743877	1303	1305	1305	1303	1649
669	20230817	091900	12593756	1305	1315	1315	1305	2307
670	20230817	091800	9572730	1320	1320	1320	1320	1
671	20230817	091700	9571410	1320	1315	1320	1311	1227
672	20230817	091600	7958804	1323	1311	1323	1309	1018
673	20230817	091500	6625352	1311	1311	1311	1311	24
674	20230817	091400	6593888	1313	1313	1313	1313	2080
675	20230817	091300	3862848	1313	1324	1328	1313	1340
676	20230817	091200	2086601	1325	1324	1326	1314	165
677	20230817	091100	1868707	1330	1330	1330	1330	0
678	20230817	091000	1868707	1330	1330	1330	1330	0
679	20230817	090900	1868707	1330	1330	1330	1330	0
680	20230817	090800	1868707	1330	1320	1341	1311	219
681	20230817	090700	1578595	1346	1346	1346	1346	0
682	20230817	090600	1578595	1346	1346	1346	1346	0
683	20230817	090500	1578595	1346	1346	1346	1346	0
684	20230817	090400	1578595	1346	1346	1346	1346	0
685	20230817	090300	1578595	1346	1346	1346	1346	0
686	20230817	090200	1578595	1346	1342	1346	1320	717
687	20230817	090100	622813	1348	1348	1348	1348	0
688	20230817	090000	622813	1348	1351	1355	1348	462