KissMeData/122450/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	195700	121891370	4470	4470	4470	4470	1257
3	20230817	195600	121891370	4470	4470	4470	4470	0
4	20230817	195500	121891370	4470	4470	4470	4470	0
5	20230817	195400	121891370	4470	4470	4470	4470	0
6	20230817	195300	121891370	4470	4470	4470	4470	0
7	20230817	195200	121891370	4470	4470	4470	4470	0
8	20230817	195100	121891370	4470	4470	4470	4470	0
9	20230817	195000	121891370	4470	4470	4470	4470	0
10	20230817	194900	121891370	4470	4470	4470	4470	0
11	20230817	194800	121891370	4470	4470	4470	4470	0
12	20230817	194700	121891370	4470	4470	4470	4470	0
13	20230817	194600	121891370	4470	4470	4470	4470	0
14	20230817	194500	121891370	4470	4470	4470	4470	0
15	20230817	194400	121891370	4470	4470	4470	4470	0
16	20230817	194300	121891370	4470	4470	4470	4470	0
17	20230817	194200	121891370	4470	4470	4470	4470	0
18	20230817	194100	121891370	4470	4470	4470	4470	0
19	20230817	194000	121891370	4470	4470	4470	4470	0
20	20230817	193900	121891370	4470	4470	4470	4470	0
21	20230817	193800	121891370	4470	4470	4470	4470	0
22	20230817	193700	121891370	4470	4470	4470	4470	0
23	20230817	193600	121891370	4470	4470	4470	4470	0
24	20230817	193500	121891370	4470	4470	4470	4470	0
25	20230817	193400	121891370	4470	4470	4470	4470	0
26	20230817	193300	121891370	4470	4470	4470	4470	0
27	20230817	193200	121891370	4470	4470	4470	4470	0
28	20230817	193100	121891370	4470	4470	4470	4470	0
29	20230817	193000	121891370	4470	4470	4470	4470	0
30	20230817	192900	121891370	4470	4470	4470	4470	0
31	20230817	192800	121891370	4470	4470	4470	4470	0
32	20230817	192700	121891370	4470	4470	4470	4470	1257
33	20230817	192600	121891370	4470	4470	4470	4470	0
34	20230817	192500	121891370	4470	4470	4470	4470	0
35	20230817	192400	121891370	4470	4470	4470	4470	0
36	20230817	192300	121891370	4470	4470	4470	4470	0
37	20230817	192200	121891370	4470	4470	4470	4470	0
38	20230817	192100	121891370	4470	4470	4470	4470	0
39	20230817	192000	121891370	4470	4470	4470	4470	0
40	20230817	191900	121891370	4470	4470	4470	4470	0
41	20230817	191800	121891370	4470	4470	4470	4470	0
42	20230817	191700	121891370	4470	4470	4470	4470	0
43	20230817	191600	121891370	4470	4470	4470	4470	0
44	20230817	191500	121891370	4470	4470	4470	4470	0
45	20230817	191400	121891370	4470	4470	4470	4470	0
46	20230817	191300	121891370	4470	4470	4470	4470	0
47	20230817	191200	121891370	4470	4470	4470	4470	0
48	20230817	191100	121891370	4470	4470	4470	4470	0
49	20230817	191000	121891370	4470	4470	4470	4470	0
50	20230817	190900	121891370	4470	4470	4470	4470	0
51	20230817	190800	121891370	4470	4470	4470	4470	0
52	20230817	190700	121891370	4470	4470	4470	4470	0
53	20230817	190600	121891370	4470	4470	4470	4470	0
54	20230817	190500	121891370	4470	4470	4470	4470	0
55	20230817	190400	121891370	4470	4470	4470	4470	0
56	20230817	190300	121891370	4470	4470	4470	4470	0
57	20230817	190200	121891370	4470	4470	4470	4470	0
58	20230817	190100	121891370	4470	4470	4470	4470	0
59	20230817	190000	121891370	4470	4470	4470	4470	0
60	20230817	185900	121891370	4470	4470	4470	4470	0
61	20230817	185800	121891370	4470	4470	4470	4470	0
62	20230817	185700	121891370	4470	4470	4470	4470	1257
63	20230817	185600	121891370	4470	4470	4470	4470	0
64	20230817	185500	121891370	4470	4470	4470	4470	0
65	20230817	185400	121891370	4470	4470	4470	4470	0
66	20230817	185300	121891370	4470	4470	4470	4470	0
67	20230817	185200	121891370	4470	4470	4470	4470	0
68	20230817	185100	121891370	4470	4470	4470	4470	0
69	20230817	185000	121891370	4470	4470	4470	4470	0
70	20230817	184900	121891370	4470	4470	4470	4470	0
71	20230817	184800	121891370	4470	4470	4470	4470	0
72	20230817	184700	121891370	4470	4470	4470	4470	0
73	20230817	184600	121891370	4470	4470	4470	4470	0
74	20230817	184500	121891370	4470	4470	4470	4470	0
75	20230817	184400	121891370	4470	4470	4470	4470	0
76	20230817	184300	121891370	4470	4470	4470	4470	0
77	20230817	184200	121891370	4470	4470	4470	4470	0
78	20230817	184100	121891370	4470	4470	4470	4470	0
79	20230817	184000	121891370	4470	4470	4470	4470	0
80	20230817	183900	121891370	4470	4470	4470	4470	0
81	20230817	183800	121891370	4470	4470	4470	4470	0
82	20230817	183700	121891370	4470	4470	4470	4470	0
83	20230817	183600	121891370	4470	4470	4470	4470	0
84	20230817	183500	121891370	4470	4470	4470	4470	0
85	20230817	183400	121891370	4470	4470	4470	4470	0
86	20230817	183300	121891370	4470	4470	4470	4470	0
87	20230817	183200	121891370	4470	4470	4470	4470	0
88	20230817	183100	121891370	4470	4470	4470	4470	0
89	20230817	183000	121891370	4470	4470	4470	4470	0
90	20230817	182900	121891370	4470	4470	4470	4470	0
91	20230817	182800	121891370	4470	4470	4470	4470	0
92	20230817	182700	121891370	4470	4470	4470	4470	1257
93	20230817	182600	121891370	4470	4470	4470	4470	0
94	20230817	182500	121891370	4470	4470	4470	4470	0
95	20230817	182400	121891370	4470	4470	4470	4470	0
96	20230817	182300	121891370	4470	4470	4470	4470	0
97	20230817	182200	121891370	4470	4470	4470	4470	0
98	20230817	182100	121891370	4470	4470	4470	4470	0
99	20230817	182000	121891370	4470	4470	4470	4470	0
100	20230817	181900	121891370	4470	4470	4470	4470	0
101	20230817	181800	121891370	4470	4470	4470	4470	0
102	20230817	181700	121891370	4470	4470	4470	4470	0
103	20230817	181600	121891370	4470	4470	4470	4470	0
104	20230817	181500	121891370	4470	4470	4470	4470	0
105	20230817	181400	121891370	4470	4470	4470	4470	0
106	20230817	181300	121891370	4470	4470	4470	4470	0
107	20230817	181200	121891370	4470	4470	4470	4470	0
108	20230817	181100	121891370	4470	4470	4470	4470	0
109	20230817	181000	121891370	4470	4470	4470	4470	0
110	20230817	180900	121891370	4470	4470	4470	4470	0
111	20230817	180800	121891370	4470	4470	4470	4470	0
112	20230817	180700	121891370	4470	4470	4470	4470	0
113	20230817	180600	121891370	4470	4470	4470	4470	0
114	20230817	180500	121891370	4470	4470	4470	4470	0
115	20230817	180400	121891370	4470	4470	4470	4470	0
116	20230817	180300	121891370	4470	4470	4470	4470	0
117	20230817	180200	121891370	4470	4470	4470	4470	0
118	20230817	180100	121891370	4470	4470	4470	4470	0
119	20230817	180000	121891370	4470	4470	4470	4470	0
120	20230817	175900	121891370	4470	4470	4470	4470	0
121	20230817	175800	121891370	4470	4470	4470	4470	0
122	20230817	175700	121891370	4470	4470	4470	4470	1257
123	20230817	175600	121891370	4470	4470	4470	4470	0
124	20230817	175500	121891370	4470	4470	4470	4470	0
125	20230817	175400	121891370	4470	4470	4470	4470	0
126	20230817	175300	121891370	4470	4470	4470	4470	0
127	20230817	175200	121891370	4470	4470	4470	4470	0
128	20230817	175100	121891370	4470	4470	4470	4470	0
129	20230817	175000	121891370	4470	4470	4470	4470	0
130	20230817	174900	121891370	4470	4470	4470	4470	0
131	20230817	174800	121891370	4470	4470	4470	4470	0
132	20230817	174700	121891370	4470	4470	4470	4470	0
133	20230817	174600	121891370	4470	4470	4470	4470	0
134	20230817	174500	121891370	4470	4470	4470	4470	0
135	20230817	174400	121891370	4470	4470	4470	4470	0
136	20230817	174300	121891370	4470	4470	4470	4470	0
137	20230817	174200	121891370	4470	4470	4470	4470	0
138	20230817	174100	121891370	4470	4470	4470	4470	0
139	20230817	174000	121891370	4470	4470	4470	4470	0
140	20230817	173900	121891370	4470	4470	4470	4470	0
141	20230817	173800	121891370	4470	4470	4470	4470	0
142	20230817	173700	121891370	4470	4470	4470	4470	0
143	20230817	173600	121891370	4470	4470	4470	4470	0
144	20230817	173500	121891370	4470	4470	4470	4470	0
145	20230817	173400	121891370	4470	4470	4470	4470	0
146	20230817	173300	121891370	4470	4470	4470	4470	0
147	20230817	173200	121891370	4470	4470	4470	4470	0
148	20230817	173100	121891370	4470	4470	4470	4470	0
149	20230817	173000	121891370	4470	4470	4470	4470	0
150	20230817	172900	121891370	4470	4470	4470	4470	0
151	20230817	172800	121891370	4470	4470	4470	4470	0
152	20230817	172700	121891370	4470	4470	4470	4470	1257
153	20230817	172600	121891370	4470	4470	4470	4470	0
154	20230817	172500	121891370	4470	4470	4470	4470	0
155	20230817	172400	121891370	4470	4470	4470	4470	0
156	20230817	172300	121891370	4470	4470	4470	4470	0
157	20230817	172200	121891370	4470	4470	4470	4470	0
158	20230817	172100	121891370	4470	4470	4470	4470	0
159	20230817	172000	121891370	4470	4470	4470	4470	0
160	20230817	171900	121891370	4470	4470	4470	4470	0
161	20230817	171800	121891370	4470	4470	4470	4470	0
162	20230817	171700	121891370	4470	4470	4470	4470	0
163	20230817	171600	121891370	4470	4470	4470	4470	0
164	20230817	171500	121891370	4470	4470	4470	4470	0
165	20230817	171400	121891370	4470	4470	4470	4470	0
166	20230817	171300	121891370	4470	4470	4470	4470	0
167	20230817	171200	121891370	4470	4470	4470	4470	0
168	20230817	171100	121891370	4470	4470	4470	4470	0
169	20230817	171000	121891370	4470	4470	4470	4470	0
170	20230817	170900	121891370	4470	4470	4470	4470	0
171	20230817	170800	121891370	4470	4470	4470	4470	0
172	20230817	170700	121891370	4470	4470	4470	4470	0
173	20230817	170600	121891370	4470	4470	4470	4470	0
174	20230817	170500	121891370	4470	4470	4470	4470	0
175	20230817	170400	121891370	4470	4470	4470	4470	0
176	20230817	170300	121891370	4470	4470	4470	4470	0
177	20230817	170200	121891370	4470	4470	4470	4470	0
178	20230817	170100	121891370	4470	4470	4470	4470	0
179	20230817	170000	121891370	4470	4470	4470	4470	0
180	20230817	165900	121891370	4470	4470	4470	4470	0
181	20230817	165800	121891370	4470	4470	4470	4470	0
182	20230817	165700	121891370	4470	4470	4470	4470	1257
183	20230817	165600	121891370	4470	4470	4470	4470	0
184	20230817	165500	121891370	4470	4470	4470	4470	0
185	20230817	165400	121891370	4470	4470	4470	4470	0
186	20230817	165300	121891370	4470	4470	4470	4470	0
187	20230817	165200	121891370	4470	4470	4470	4470	0
188	20230817	165100	121891370	4470	4470	4470	4470	0
189	20230817	165000	121891370	4470	4470	4470	4470	0
190	20230817	164900	121891370	4470	4470	4470	4470	0
191	20230817	164800	121891370	4470	4470	4470	4470	0
192	20230817	164700	121891370	4470	4470	4470	4470	0
193	20230817	164600	121891370	4470	4470	4470	4470	0
194	20230817	164500	121891370	4470	4470	4470	4470	0
195	20230817	164400	121891370	4470	4470	4470	4470	0
196	20230817	164300	121891370	4470	4470	4470	4470	0
197	20230817	164200	121891370	4470	4470	4470	4470	0
198	20230817	164100	121891370	4470	4470	4470	4470	0
199	20230817	164000	121891370	4470	4470	4470	4470	0
200	20230817	163900	121891370	4470	4470	4470	4470	0
201	20230817	163800	121891370	4470	4470	4470	4470	0
202	20230817	163700	121891370	4470	4470	4470	4470	0
203	20230817	163600	121891370	4470	4470	4470	4470	0
204	20230817	163500	121891370	4470	4470	4470	4470	0
205	20230817	163400	121891370	4470	4470	4470	4470	0
206	20230817	163300	121891370	4470	4470	4470	4470	0
207	20230817	163200	121891370	4470	4470	4470	4470	0
208	20230817	163100	121891370	4470	4470	4470	4470	0
209	20230817	163000	121891370	4470	4470	4470	4470	0
210	20230817	162900	121891370	4470	4470	4470	4470	0
211	20230817	162800	121891370	4470	4470	4470	4470	0
212	20230817	162700	121891370	4470	4470	4470	4470	1257
213	20230817	162600	121891370	4470	4470	4470	4470	0
214	20230817	162500	121891370	4470	4470	4470	4470	0
215	20230817	162400	121891370	4470	4470	4470	4470	0
216	20230817	162300	121891370	4470	4470	4470	4470	0
217	20230817	162200	121891370	4470	4470	4470	4470	0
218	20230817	162100	121891370	4470	4470	4470	4470	0
219	20230817	162000	121891370	4470	4470	4470	4470	0
220	20230817	161900	121891370	4470	4470	4470	4470	0
221	20230817	161800	121891370	4470	4470	4470	4470	0
222	20230817	161700	121891370	4470	4470	4470	4470	0
223	20230817	161600	121891370	4470	4470	4470	4470	0
224	20230817	161500	121891370	4470	4470	4470	4470	0
225	20230817	161400	121891370	4470	4470	4470	4470	0
226	20230817	161300	121891370	4470	4470	4470	4470	0
227	20230817	161200	121891370	4470	4470	4470	4470	0
228	20230817	161100	121891370	4470	4470	4470	4470	0
229	20230817	161000	121891370	4470	4470	4470	4470	0
230	20230817	160900	121891370	4470	4470	4470	4470	0
231	20230817	160800	121891370	4470	4470	4470	4470	0
232	20230817	160700	121891370	4470	4470	4470	4470	0
233	20230817	160600	121891370	4470	4470	4470	4470	0
234	20230817	160500	121891370	4470	4470	4470	4470	0
235	20230817	160400	121891370	4470	4470	4470	4470	0
236	20230817	160300	121891370	4470	4470	4470	4470	0
237	20230817	160200	121891370	4470	4470	4470	4470	0
238	20230817	160100	121891370	4470	4470	4470	4470	0
239	20230817	160000	121891370	4470	4470	4470	4470	0
240	20230817	155900	121891370	4470	4470	4470	4470	0
241	20230817	155800	121891370	4470	4470	4470	4470	0
242	20230817	155700	121891370	4470	4470	4470	4470	1257
243	20230817	155600	121891370	4470	4470	4470	4470	0
244	20230817	155500	121891370	4470	4470	4470	4470	0
245	20230817	155400	121891370	4470	4470	4470	4470	0
246	20230817	155300	121891370	4470	4470	4470	4470	0
247	20230817	155200	121891370	4470	4470	4470	4470	0
248	20230817	155100	121891370	4470	4470	4470	4470	0
249	20230817	155000	121891370	4470	4470	4470	4470	0
250	20230817	154900	121891370	4470	4470	4470	4470	0
251	20230817	154800	121891370	4470	4470	4470	4470	0
252	20230817	154700	121891370	4470	4470	4470	4470	0
253	20230817	154600	121891370	4470	4470	4470	4470	0
254	20230817	154500	121891370	4470	4470	4470	4470	0
255	20230817	154400	121891370	4470	4470	4470	4470	0
256	20230817	154300	121891370	4470	4470	4470	4470	0
257	20230817	154200	121891370	4470	4470	4470	4470	0
258	20230817	154100	121891370	4470	4470	4470	4470	0
259	20230817	154000	121891370	4470	4470	4470	4470	0
260	20230817	153900	121891370	4470	4470	4470	4470	0
261	20230817	153800	121891370	4470	4470	4470	4470	0
262	20230817	153700	121891370	4470	4470	4470	4470	0
263	20230817	153600	121891370	4470	4470	4470	4470	0
264	20230817	153500	121891370	4470	4470	4470	4470	0
265	20230817	153400	121891370	4470	4470	4470	4470	0
266	20230817	153300	121891370	4470	4470	4470	4470	0
267	20230817	153200	121891370	4470	4470	4470	4470	0
268	20230817	153100	121891370	4470	4470	4470	4470	0
269	20230817	153000	121891370	4470	4470	4470	4470	1257
270	20230817	152900	116272580	4470	4470	4470	4470	0
271	20230817	152800	116272580	4470	4470	4470	4470	0
272	20230817	152700	116272580	4470	4470	4470	4470	0
273	20230817	152600	116272580	4470	4470	4470	4470	0
274	20230817	152500	116272580	4470	4470	4470	4470	0
275	20230817	152400	116272580	4470	4470	4470	4470	0
276	20230817	152300	116272580	4470	4470	4470	4470	0
277	20230817	152200	116272580	4470	4470	4470	4470	0
278	20230817	152100	116272580	4470	4470	4470	4470	0
279	20230817	152000	116272580	4470	4470	4470	4470	0
280	20230817	151900	116272580	4470	4445	4470	4415	2003
281	20230817	151800	107410370	4470	4470	4470	4470	0
282	20230817	151700	107410370	4470	4450	4470	4450	529
283	20230817	151600	105056300	4470	4470	4470	4470	0
284	20230817	151500	105056300	4470	4470	4470	4470	23
285	20230817	151400	104953490	4475	4475	4475	4475	0
286	20230817	151300	104953490	4475	4475	4475	4475	1
287	20230817	151200	104949015	4470	4470	4470	4470	30
288	20230817	151100	104814915	4475	4475	4475	4475	0
289	20230817	151000	104814915	4475	4475	4475	4475	0
290	20230817	150900	104814915	4475	4470	4475	4470	18
291	20230817	150800	104734450	4475	4475	4475	4475	1
292	20230817	150700	104729975	4450	4460	4460	4450	177
293	20230817	150600	103942275	4480	4480	4480	4480	0
294	20230817	150500	103942275	4480	4480	4480	4480	0
295	20230817	150400	103942275	4480	4480	4480	4480	0
296	20230817	150300	103942275	4480	4480	4480	4480	0
297	20230817	150200	103942275	4480	4480	4480	4480	0
298	20230817	150100	103942275	4480	4480	4480	4480	0
299	20230817	150000	103942275	4480	4480	4480	4480	0
300	20230817	145900	103942275	4480	4480	4480	4480	0
301	20230817	145800	103942275	4480	4480	4480	4480	1
302	20230817	145700	103937795	4480	4480	4480	4480	0
303	20230817	145600	103937795	4480	4480	4480	4480	2
304	20230817	145500	103928835	4485	4470	4485	4470	14
305	20230817	145400	103866235	4470	4470	4470	4470	0
306	20230817	145300	103866235	4470	4470	4470	4470	8
307	20230817	145200	103830475	4470	4465	4470	4465	242
308	20230817	145100	102748975	4465	4445	4465	4445	1086
309	20230817	145000	97921665	4445	4445	4445	4445	0
310	20230817	144900	97921665	4445	4445	4445	4445	0
311	20230817	144800	97921665	4445	4445	4445	4445	1
312	20230817	144700	97917220	4435	4435	4435	4435	0
313	20230817	144600	97917220	4435	4435	4435	4435	1
314	20230817	144500	97912785	4445	4445	4445	4445	0
315	20230817	144400	97912785	4445	4445	4445	4445	0
316	20230817	144300	97912785	4445	4445	4445	4445	0
317	20230817	144200	97912785	4445	4445	4445	4445	0
318	20230817	144100	97912785	4445	4445	4445	4445	0
319	20230817	144000	97912785	4445	4445	4445	4445	0
320	20230817	143900	97912785	4445	4435	4445	4435	37
321	20230817	143800	97748680	4445	4445	4445	4445	0
322	20230817	143700	97748680	4445	4445	4445	4445	0
323	20230817	143600	97748680	4445	4445	4445	4445	0
324	20230817	143500	97748680	4445	4440	4445	4440	2
325	20230817	143400	97739795	4445	4445	4445	4445	1
326	20230817	143300	97735350	4450	4450	4450	4450	163
327	20230817	143200	97010000	4465	4465	4465	4465	0
328	20230817	143100	97010000	4465	4465	4465	4465	0
329	20230817	143000	97010000	4465	4465	4465	4465	0
330	20230817	142900	97010000	4465	4465	4465	4465	0
331	20230817	142800	97010000	4465	4465	4465	4465	0
332	20230817	142700	97010000	4465	4465	4465	4465	0
333	20230817	142600	97010000	4465	4465	4465	4465	0
334	20230817	142500	97010000	4465	4465	4465	4465	0
335	20230817	142400	97010000	4465	4465	4465	4465	0
336	20230817	142300	97010000	4465	4465	4465	4465	0
337	20230817	142200	97010000	4465	4465	4465	4465	0
338	20230817	142100	97010000	4465	4465	4465	4465	0
339	20230817	142000	97010000	4465	4465	4465	4465	0
340	20230817	141900	97010000	4465	4450	4465	4410	4003
341	20230817	141800	79310155	4465	4465	4465	4465	0
342	20230817	141700	79310155	4465	4465	4465	4465	0
343	20230817	141600	79310155	4465	4465	4465	4465	0
344	20230817	141500	79310155	4465	4465	4465	4465	0
345	20230817	141400	79310155	4465	4465	4465	4465	0
346	20230817	141300	79310155	4465	4450	4465	4450	252
347	20230817	141200	78188380	4440	4450	4450	4440	2
348	20230817	141100	78179490	4455	4455	4455	4455	0
349	20230817	141000	78179490	4455	4455	4455	4455	0
350	20230817	140900	78179490	4455	4455	4455	4455	0
351	20230817	140800	78179490	4455	4455	4455	4455	0
352	20230817	140700	78179490	4455	4455	4455	4455	273
353	20230817	140600	76963275	4455	4455	4455	4455	0
354	20230817	140500	76963275	4455	4455	4455	4455	0
355	20230817	140400	76963275	4455	4455	4455	4455	0
356	20230817	140300	76963275	4455	4455	4455	4455	0
357	20230817	140200	76963275	4455	4455	4455	4455	30
358	20230817	140100	76829625	4465	4465	4465	4465	0
359	20230817	140000	76829625	4465	4465	4465	4465	1
360	20230817	135900	76825160	4460	4460	4460	4460	0
361	20230817	135800	76825160	4460	4460	4460	4460	0
362	20230817	135700	76825160	4460	4460	4460	4460	0
363	20230817	135600	76825160	4460	4460	4460	4460	2
364	20230817	135500	76816240	4460	4460	4460	4460	0
365	20230817	135400	76816240	4460	4460	4460	4460	0
366	20230817	135300	76816240	4460	4460	4460	4460	0
367	20230817	135200	76816240	4460	4460	4460	4460	0
368	20230817	135100	76816240	4460	4460	4460	4460	0
369	20230817	135000	76816240	4460	4460	4460	4460	0
370	20230817	134900	76816240	4460	4460	4460	4460	0
371	20230817	134800	76816240	4460	4460	4460	4460	0
372	20230817	134700	76816240	4460	4460	4460	4460	0
373	20230817	134600	76816240	4460	4460	4460	4460	0
374	20230817	134500	76816240	4460	4460	4460	4460	0
375	20230817	134400	76816240	4460	4460	4460	4460	1
376	20230817	134300	76811780	4455	4455	4455	4455	0
377	20230817	134200	76811780	4455	4455	4455	4455	325
378	20230817	134100	75363905	4455	4455	4455	4455	514
379	20230817	134000	73074035	4455	4455	4455	4455	0
380	20230817	133900	73074035	4455	4455	4455	4455	112
381	20230817	133800	72575075	4455	4455	4455	4455	0
382	20230817	133700	72575075	4455	4455	4455	4455	30
383	20230817	133600	72441425	4455	4455	4455	4455	1
384	20230817	133500	72436970	4420	4430	4430	4420	13
385	20230817	133400	72379465	4420	4420	4420	4420	0
386	20230817	133300	72379465	4420	4420	4420	4420	0
387	20230817	133200	72379465	4420	4425	4425	4420	620
388	20230817	133100	69638555	4430	4430	4430	4430	151
389	20230817	133000	68969625	4435	4440	4440	4435	898
390	20230817	132900	64983120	4445	4445	4445	4445	105
391	20230817	132800	64516395	4455	4455	4455	4455	0
392	20230817	132700	64516395	4455	4455	4455	4455	0
393	20230817	132600	64516395	4455	4455	4455	4455	0
394	20230817	132500	64516395	4455	4455	4455	4455	0
395	20230817	132400	64516395	4455	4455	4455	4455	0
396	20230817	132300	64516395	4455	4455	4455	4455	14
397	20230817	132200	64454025	4455	4455	4455	4455	0
398	20230817	132100	64454025	4455	4455	4455	4455	0
399	20230817	132000	64454025	4455	4455	4455	4455	0
400	20230817	131900	64454025	4455	4455	4455	4455	0
401	20230817	131800	64454025	4455	4455	4455	4455	0
402	20230817	131700	64454025	4455	4455	4455	4455	0
403	20230817	131600	64454025	4455	4450	4455	4450	2
404	20230817	131500	64445120	4450	4450	4450	4450	0
405	20230817	131400	64445120	4450	4460	4460	4450	500
406	20230817	131300	62218250	4460	4460	4460	4460	25
407	20230817	131200	62106750	4465	4465	4465	4465	2
408	20230817	131100	62097820	4465	4465	4465	4465	0
409	20230817	131000	62097820	4465	4465	4465	4465	12
410	20230817	130900	62044240	4465	4465	4465	4465	0
411	20230817	130800	62044240	4465	4465	4465	4465	1
412	20230817	130700	62039775	4465	4465	4465	4465	0
413	20230817	130600	62039775	4465	4465	4465	4465	0
414	20230817	130500	62039775	4465	4465	4465	4465	0
415	20230817	130400	62039775	4465	4465	4465	4465	0
416	20230817	130300	62039775	4465	4465	4465	4465	0
417	20230817	130200	62039775	4465	4465	4465	4465	13
418	20230817	130100	61981730	4465	4465	4465	4465	0
419	20230817	130000	61981730	4465	4465	4465	4465	0
420	20230817	125900	61981730	4465	4465	4465	4465	0
421	20230817	125800	61981730	4465	4465	4465	4465	21
422	20230817	125700	61887965	4470	4470	4470	4470	0
423	20230817	125600	61887965	4470	4470	4470	4470	0
424	20230817	125500	61887965	4470	4470	4470	4470	0
425	20230817	125400	61887965	4470	4470	4470	4470	0
426	20230817	125300	61887965	4470	4470	4470	4470	0
427	20230817	125200	61887965	4470	4470	4470	4470	4
428	20230817	125100	61870085	4470	4470	4470	4470	0
429	20230817	125000	61870085	4470	4470	4470	4470	0
430	20230817	124900	61870085	4470	4470	4470	4470	1
431	20230817	124800	61865615	4470	4470	4470	4470	0
432	20230817	124700	61865615	4470	4470	4470	4470	0
433	20230817	124600	61865615	4470	4470	4470	4470	0
434	20230817	124500	61865615	4470	4470	4470	4470	0
435	20230817	124400	61865615	4470	4470	4470	4470	0
436	20230817	124300	61865615	4470	4470	4470	4470	0
437	20230817	124200	61865615	4470	4470	4470	4470	0
438	20230817	124100	61865615	4470	4470	4470	4470	0
439	20230817	124000	61865615	4470	4470	4470	4470	0
440	20230817	123900	61865615	4470	4470	4470	4470	0
441	20230817	123800	61865615	4470	4470	4470	4470	0
442	20230817	123700	61865615	4470	4470	4470	4470	0
443	20230817	123600	61865615	4470	4470	4470	4470	0
444	20230817	123500	61865615	4470	4470	4470	4470	0
445	20230817	123400	61865615	4470	4470	4470	4470	1
446	20230817	123300	61861145	4470	4470	4470	4470	0
447	20230817	123200	61861145	4470	4470	4470	4470	0
448	20230817	123100	61861145	4470	4470	4470	4470	0
449	20230817	123000	61861145	4470	4470	4470	4470	0
450	20230817	122900	61861145	4470	4470	4470	4470	0
451	20230817	122800	61861145	4470	4470	4470	4470	0
452	20230817	122700	61861145	4470	4470	4470	4470	0
453	20230817	122600	61861145	4470	4470	4470	4470	0
454	20230817	122500	61861145	4470	4470	4470	4470	0
455	20230817	122400	61861145	4470	4470	4470	4470	0
456	20230817	122300	61861145	4470	4470	4470	4470	0
457	20230817	122200	61861145	4470	4470	4470	4470	0
458	20230817	122100	61861145	4470	4470	4470	4470	0
459	20230817	122000	61861145	4470	4470	4470	4470	0
460	20230817	121900	61861145	4470	4470	4470	4470	0
461	20230817	121800	61861145	4470	4470	4470	4470	0
462	20230817	121700	61861145	4470	4470	4470	4470	0
463	20230817	121600	61861145	4470	4460	4470	4460	62
464	20230817	121500	61584115	4460	4460	4460	4460	50
465	20230817	121400	61361115	4460	4460	4460	4460	51
466	20230817	121300	61133655	4440	4440	4440	4440	0
467	20230817	121200	61133655	4440	4455	4455	4440	100
468	20230817	121100	60689505	4440	4440	4440	4440	0
469	20230817	121000	60689505	4440	4440	4440	4440	0
470	20230817	120900	60689505	4440	4440	4440	4440	0
471	20230817	120800	60689505	4440	4440	4440	4440	0
472	20230817	120700	60689505	4440	4450	4450	4440	3000
473	20230817	120600	47363525	4460	4460	4460	4460	0
474	20230817	120500	47363525	4460	4460	4460	4460	0
475	20230817	120400	47363525	4460	4460	4460	4460	0
476	20230817	120300	47363525	4460	4460	4460	4460	0
477	20230817	120200	47363525	4460	4460	4460	4460	0
478	20230817	120100	47363525	4460	4460	4460	4460	0
479	20230817	120000	47363525	4460	4460	4460	4460	0
480	20230817	115900	47363525	4460	4460	4460	4460	0
481	20230817	115800	47363525	4460	4460	4460	4460	0
482	20230817	115700	47363525	4460	4460	4460	4460	0
483	20230817	115600	47363525	4460	4460	4460	4460	1
484	20230817	115500	47359065	4450	4450	4450	4450	0
485	20230817	115400	47359065	4450	4450	4450	4450	0
486	20230817	115300	47359065	4450	4450	4450	4450	0
487	20230817	115200	47359065	4450	4450	4450	4450	0
488	20230817	115100	47359065	4450	4450	4450	4450	0
489	20230817	115000	47359065	4450	4450	4450	4450	0
490	20230817	114900	47359065	4450	4450	4450	4450	15
491	20230817	114800	47292315	4460	4460	4460	4460	0
492	20230817	114700	47292315	4460	4460	4460	4460	0
493	20230817	114600	47292315	4460	4460	4460	4460	0
494	20230817	114500	47292315	4460	4460	4460	4460	1
495	20230817	114400	47287855	4470	4470	4470	4470	0
496	20230817	114300	47287855	4470	4470	4470	4470	0
497	20230817	114200	47287855	4470	4470	4470	4470	0
498	20230817	114100	47287855	4470	4470	4470	4470	0
499	20230817	114000	47287855	4470	4470	4470	4470	0
500	20230817	113900	47287855	4470	4470	4470	4470	50
501	20230817	113800	47064355	4470	4470	4470	4470	0
502	20230817	113700	47064355	4470	4470	4470	4470	100
503	20230817	113600	46617355	4470	4470	4470	4470	100
504	20230817	113500	46170355	4470	4470	4470	4470	0
505	20230817	113400	46170355	4470	4470	4470	4470	0
506	20230817	113300	46170355	4470	4470	4470	4470	0
507	20230817	113200	46170355	4470	4470	4470	4470	0
508	20230817	113100	46170355	4470	4470	4470	4470	0
509	20230817	113000	46170355	4470	4470	4470	4470	0
510	20230817	112900	46170355	4470	4470	4470	4470	0
511	20230817	112800	46170355	4470	4470	4470	4470	0
512	20230817	112700	46170355	4470	4470	4470	4470	290
513	20230817	112600	44874055	4475	4475	4475	4475	0
514	20230817	112500	44874055	4475	4475	4475	4475	0
515	20230817	112400	44874055	4475	4475	4475	4475	0
516	20230817	112300	44874055	4475	4475	4475	4475	0
517	20230817	112200	44874055	4475	4475	4475	4475	0
518	20230817	112100	44874055	4475	4475	4475	4475	0
519	20230817	112000	44874055	4475	4475	4475	4475	1
520	20230817	111900	44869580	4450	4450	4450	4450	0
521	20230817	111800	44869580	4450	4450	4450	4450	0
522	20230817	111700	44869580	4450	4450	4450	4450	0
523	20230817	111600	44869580	4450	4450	4450	4450	0
524	20230817	111500	44869580	4450	4450	4450	4450	0
525	20230817	111400	44869580	4450	4450	4450	4450	0
526	20230817	111300	44869580	4450	4450	4450	4450	0
527	20230817	111200	44869580	4450	4450	4450	4450	38
528	20230817	111100	44700480	4450	4450	4450	4450	0
529	20230817	111000	44700480	4450	4450	4450	4450	0
530	20230817	110900	44700480	4450	4450	4450	4450	28
531	20230817	110800	44575880	4450	4450	4450	4450	34
532	20230817	110700	44424580	4480	4480	4480	4480	100
533	20230817	110600	43976580	4480	4480	4480	4480	0
534	20230817	110500	43976580	4480	4480	4480	4480	0
535	20230817	110400	43976580	4480	4475	4480	4475	2
536	20230817	110300	43967625	4465	4465	4465	4465	0
537	20230817	110200	43967625	4465	4465	4465	4465	0
538	20230817	110100	43967625	4465	4465	4465	4465	0
539	20230817	110000	43967625	4465	4465	4465	4465	0
540	20230817	105900	43967625	4465	4465	4465	4465	0
541	20230817	105800	43967625	4465	4465	4465	4465	0
542	20230817	105700	43967625	4465	4455	4465	4455	6
543	20230817	105600	43940885	4455	4440	4455	4440	160
544	20230817	105500	43228885	4440	4440	4440	4440	1
545	20230817	105400	43224445	4440	4440	4440	4440	0
546	20230817	105300	43224445	4440	4420	4440	4420	123
547	20230817	105200	42680325	4420	4420	4420	4420	1
548	20230817	105100	42675905	4440	4440	4440	4440	0
549	20230817	105000	42675905	4440	4440	4440	4440	0
550	20230817	104900	42675905	4440	4440	4440	4440	0
551	20230817	104800	42675905	4440	4440	4440	4440	1
552	20230817	104700	42671465	4440	4440	4440	4440	0
553	20230817	104600	42671465	4440	4440	4440	4440	1
554	20230817	104500	42667025	4415	4415	4415	4415	1
555	20230817	104400	42662610	4415	4415	4415	4415	0
556	20230817	104300	42662610	4415	4415	4415	4415	0
557	20230817	104200	42662610	4415	4415	4415	4415	0
558	20230817	104100	42662610	4415	4415	4415	4415	0
559	20230817	104000	42662610	4415	4415	4415	4415	19
560	20230817	103900	42578725	4415	4415	4415	4415	11
561	20230817	103800	42530160	4455	4455	4455	4455	0
562	20230817	103700	42530160	4455	4455	4455	4455	0
563	20230817	103600	42530160	4455	4455	4455	4455	1
564	20230817	103500	42525705	4415	4420	4420	4415	51
565	20230817	103400	42300475	4420	4425	4425	4420	8
566	20230817	103300	42265105	4435	4440	4440	4435	56
567	20230817	103200	42016495	4440	4440	4440	4440	84
568	20230817	103100	41643535	4455	4455	4455	4455	0
569	20230817	103000	41643535	4455	4455	4455	4455	0
570	20230817	102900	41643535	4455	4455	4455	4455	0
571	20230817	102800	41643535	4455	4455	4455	4455	0
572	20230817	102700	41643535	4455	4455	4455	4455	100
573	20230817	102600	41198035	4450	4450	4450	4450	0
574	20230817	102500	41198035	4450	4450	4450	4450	9
575	20230817	102400	41157985	4460	4460	4460	4460	0
576	20230817	102300	41157985	4460	4460	4460	4460	0
577	20230817	102200	41157985	4460	4445	4460	4445	4
578	20230817	102100	41140165	4410	4410	4410	4410	1
579	20230817	102000	41135755	4410	4435	4435	4400	1564
580	20230817	101900	34222895	4470	4470	4470	4470	11
581	20230817	101800	34173725	4470	4485	4485	4445	2102
582	20230817	101700	24814930	4490	4490	4490	4490	203
583	20230817	101600	23903460	4495	4505	4505	4495	814
584	20230817	101500	20242915	4510	4510	4510	4510	0
585	20230817	101400	20242915	4510	4510	4510	4510	0
586	20230817	101300	20242915	4510	4510	4510	4510	0
587	20230817	101200	20242915	4510	4510	4510	4510	0
588	20230817	101100	20242915	4510	4510	4510	4510	0
589	20230817	101000	20242915	4510	4510	4510	4510	0
590	20230817	100900	20242915	4510	4510	4510	4510	1
591	20230817	100800	20238405	4515	4515	4515	4515	0
592	20230817	100700	20238405	4515	4515	4515	4515	0
593	20230817	100600	20238405	4515	4515	4515	4515	0
594	20230817	100500	20238405	4515	4515	4515	4515	0
595	20230817	100400	20238405	4515	4515	4515	4515	1
596	20230817	100300	20233890	4515	4525	4525	4515	935
597	20230817	100200	16008995	4515	4530	4530	4515	30
598	20230817	100100	15873300	4565	4565	4565	4565	0
599	20230817	100000	15873300	4565	4565	4565	4565	0
600	20230817	095900	15873300	4565	4565	4565	4565	0
601	20230817	095800	15873300	4565	4565	4565	4565	0
602	20230817	095700	15873300	4565	4565	4565	4565	0
603	20230817	095600	15873300	4565	4565	4565	4565	0
604	20230817	095500	15873300	4565	4565	4565	4565	0
605	20230817	095400	15873300	4565	4565	4565	4565	0
606	20230817	095300	15873300	4565	4565	4565	4565	0
607	20230817	095200	15873300	4565	4565	4565	4565	0
608	20230817	095100	15873300	4565	4565	4565	4565	1
609	20230817	095000	15868735	4525	4525	4525	4525	1
610	20230817	094900	15864210	4525	4525	4525	4525	3
611	20230817	094800	15850635	4555	4555	4555	4555	0
612	20230817	094700	15850635	4555	4555	4555	4555	0
613	20230817	094600	15850635	4555	4555	4555	4500	75
614	20230817	094500	15512615	4570	4590	4590	4570	51
615	20230817	094400	15278545	4595	4595	4595	4595	0
616	20230817	094300	15278545	4595	4595	4595	4595	0
617	20230817	094200	15278545	4595	4595	4595	4595	0
618	20230817	094100	15278545	4595	4595	4595	4595	100
619	20230817	094000	14819045	4595	4595	4595	4595	0
620	20230817	093900	14819045	4595	4595	4595	4595	1
621	20230817	093800	14814450	4600	4600	4600	4600	10
622	20230817	093700	14768450	4590	4525	4590	4525	11
623	20230817	093600	14718435	4485	4485	4485	4485	529
624	20230817	093500	12345870	4485	4500	4500	4485	871
625	20230817	093400	8431265	4500	4505	4505	4500	100
626	20230817	093300	7981210	4500	4510	4510	4500	284
627	20230817	093200	6702500	4505	4515	4515	4505	168
628	20230817	093100	5945460	4535	4520	4535	4515	24
629	20230817	093000	5837060	4535	4535	4535	4535	0
630	20230817	092900	5837060	4535	4535	4535	4535	0
631	20230817	092800	5837060	4535	4535	4535	4535	1
632	20230817	092700	5832525	4520	4520	4520	4520	0
633	20230817	092600	5832525	4520	4520	4520	4520	0
634	20230817	092500	5832525	4520	4520	4520	4520	28
635	20230817	092400	5705965	4515	4515	4515	4515	0
636	20230817	092300	5705965	4515	4520	4520	4515	32
637	20230817	092200	5561375	4525	4530	4530	4525	150
638	20230817	092100	4882385	4535	4535	4535	4535	0
639	20230817	092000	4882385	4535	4535	4535	4535	0
640	20230817	091900	4882385	4535	4535	4535	4535	53
641	20230817	091800	4642030	4535	4535	4535	4535	0
642	20230817	091700	4642030	4535	4535	4535	4535	0
643	20230817	091600	4642030	4535	4545	4545	4535	4
644	20230817	091500	4623870	4600	4600	4600	4600	0
645	20230817	091400	4623870	4600	4600	4600	4600	0
646	20230817	091300	4623870	4600	4600	4600	4600	0
647	20230817	091200	4623870	4600	4565	4600	4565	10
648	20230817	091100	4578040	4530	4535	4535	4530	200
649	20230817	091000	3671540	4565	4565	4565	4565	0
650	20230817	090900	3671540	4565	4565	4565	4565	0
651	20230817	090800	3671540	4565	4565	4565	4565	0
652	20230817	090700	3671540	4565	4545	4565	4530	166
653	20230817	090600	2918730	4565	4565	4565	4565	0
654	20230817	090500	2918730	4565	4565	4565	4565	0
655	20230817	090400	2918730	4565	4565	4565	4565	2
656	20230817	090300	2909600	4565	4565	4565	4565	0
657	20230817	090200	2909600	4565	4560	4565	4560	3
658	20230817	090100	2895915	4545	4545	4545	4545	83
659	20230817	090000	2518680	4530	4530	4530	4530	556