KissMeData/256630/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202700	60418835	1883	1883	1883	1883	1153
3	20230817	202600	60418835	1883	1883	1883	1883	0
4	20230817	202500	60418835	1883	1883	1883	1883	0
5	20230817	202400	60418835	1883	1883	1883	1883	0
6	20230817	202300	60418835	1883	1883	1883	1883	0
7	20230817	202200	60418835	1883	1883	1883	1883	0
8	20230817	202100	60418835	1883	1883	1883	1883	0
9	20230817	202000	60418835	1883	1883	1883	1883	0
10	20230817	201900	60418835	1883	1883	1883	1883	0
11	20230817	201800	60418835	1883	1883	1883	1883	0
12	20230817	201700	60418835	1883	1883	1883	1883	0
13	20230817	201600	60418835	1883	1883	1883	1883	0
14	20230817	201500	60418835	1883	1883	1883	1883	0
15	20230817	201400	60418835	1883	1883	1883	1883	0
16	20230817	201300	60418835	1883	1883	1883	1883	0
17	20230817	201200	60418835	1883	1883	1883	1883	0
18	20230817	201100	60418835	1883	1883	1883	1883	0
19	20230817	201000	60418835	1883	1883	1883	1883	0
20	20230817	200900	60418835	1883	1883	1883	1883	0
21	20230817	200800	60418835	1883	1883	1883	1883	0
22	20230817	200700	60418835	1883	1883	1883	1883	0
23	20230817	200600	60418835	1883	1883	1883	1883	0
24	20230817	200500	60418835	1883	1883	1883	1883	0
25	20230817	200400	60418835	1883	1883	1883	1883	0
26	20230817	200300	60418835	1883	1883	1883	1883	0
27	20230817	200200	60418835	1883	1883	1883	1883	0
28	20230817	200100	60418835	1883	1883	1883	1883	0
29	20230817	200000	60418835	1883	1883	1883	1883	0
30	20230817	195900	60418835	1883	1883	1883	1883	0
31	20230817	195800	60418835	1883	1883	1883	1883	0
32	20230817	195700	60418835	1883	1883	1883	1883	1153
33	20230817	195600	60418835	1883	1883	1883	1883	0
34	20230817	195500	60418835	1883	1883	1883	1883	0
35	20230817	195400	60418835	1883	1883	1883	1883	0
36	20230817	195300	60418835	1883	1883	1883	1883	0
37	20230817	195200	60418835	1883	1883	1883	1883	0
38	20230817	195100	60418835	1883	1883	1883	1883	0
39	20230817	195000	60418835	1883	1883	1883	1883	0
40	20230817	194900	60418835	1883	1883	1883	1883	0
41	20230817	194800	60418835	1883	1883	1883	1883	0
42	20230817	194700	60418835	1883	1883	1883	1883	0
43	20230817	194600	60418835	1883	1883	1883	1883	0
44	20230817	194500	60418835	1883	1883	1883	1883	0
45	20230817	194400	60418835	1883	1883	1883	1883	0
46	20230817	194300	60418835	1883	1883	1883	1883	0
47	20230817	194200	60418835	1883	1883	1883	1883	0
48	20230817	194100	60418835	1883	1883	1883	1883	0
49	20230817	194000	60418835	1883	1883	1883	1883	0
50	20230817	193900	60418835	1883	1883	1883	1883	0
51	20230817	193800	60418835	1883	1883	1883	1883	0
52	20230817	193700	60418835	1883	1883	1883	1883	0
53	20230817	193600	60418835	1883	1883	1883	1883	0
54	20230817	193500	60418835	1883	1883	1883	1883	0
55	20230817	193400	60418835	1883	1883	1883	1883	0
56	20230817	193300	60418835	1883	1883	1883	1883	0
57	20230817	193200	60418835	1883	1883	1883	1883	0
58	20230817	193100	60418835	1883	1883	1883	1883	0
59	20230817	193000	60418835	1883	1883	1883	1883	0
60	20230817	192900	60418835	1883	1883	1883	1883	0
61	20230817	192800	60418835	1883	1883	1883	1883	0
62	20230817	192700	60418835	1883	1883	1883	1883	1153
63	20230817	192600	60418835	1883	1883	1883	1883	0
64	20230817	192500	60418835	1883	1883	1883	1883	0
65	20230817	192400	60418835	1883	1883	1883	1883	0
66	20230817	192300	60418835	1883	1883	1883	1883	0
67	20230817	192200	60418835	1883	1883	1883	1883	0
68	20230817	192100	60418835	1883	1883	1883	1883	0
69	20230817	192000	60418835	1883	1883	1883	1883	0
70	20230817	191900	60418835	1883	1883	1883	1883	0
71	20230817	191800	60418835	1883	1883	1883	1883	0
72	20230817	191700	60418835	1883	1883	1883	1883	0
73	20230817	191600	60418835	1883	1883	1883	1883	0
74	20230817	191500	60418835	1883	1883	1883	1883	0
75	20230817	191400	60418835	1883	1883	1883	1883	0
76	20230817	191300	60418835	1883	1883	1883	1883	0
77	20230817	191200	60418835	1883	1883	1883	1883	0
78	20230817	191100	60418835	1883	1883	1883	1883	0
79	20230817	191000	60418835	1883	1883	1883	1883	0
80	20230817	190900	60418835	1883	1883	1883	1883	0
81	20230817	190800	60418835	1883	1883	1883	1883	0
82	20230817	190700	60418835	1883	1883	1883	1883	0
83	20230817	190600	60418835	1883	1883	1883	1883	0
84	20230817	190500	60418835	1883	1883	1883	1883	0
85	20230817	190400	60418835	1883	1883	1883	1883	0
86	20230817	190300	60418835	1883	1883	1883	1883	0
87	20230817	190200	60418835	1883	1883	1883	1883	0
88	20230817	190100	60418835	1883	1883	1883	1883	0
89	20230817	190000	60418835	1883	1883	1883	1883	0
90	20230817	185900	60418835	1883	1883	1883	1883	0
91	20230817	185800	60418835	1883	1883	1883	1883	0
92	20230817	185700	60418835	1883	1883	1883	1883	1153
93	20230817	185600	60418835	1883	1883	1883	1883	0
94	20230817	185500	60418835	1883	1883	1883	1883	0
95	20230817	185400	60418835	1883	1883	1883	1883	0
96	20230817	185300	60418835	1883	1883	1883	1883	0
97	20230817	185200	60418835	1883	1883	1883	1883	0
98	20230817	185100	60418835	1883	1883	1883	1883	0
99	20230817	185000	60418835	1883	1883	1883	1883	0
100	20230817	184900	60418835	1883	1883	1883	1883	0
101	20230817	184800	60418835	1883	1883	1883	1883	0
102	20230817	184700	60418835	1883	1883	1883	1883	0
103	20230817	184600	60418835	1883	1883	1883	1883	0
104	20230817	184500	60418835	1883	1883	1883	1883	0
105	20230817	184400	60418835	1883	1883	1883	1883	0
106	20230817	184300	60418835	1883	1883	1883	1883	0
107	20230817	184200	60418835	1883	1883	1883	1883	0
108	20230817	184100	60418835	1883	1883	1883	1883	0
109	20230817	184000	60418835	1883	1883	1883	1883	0
110	20230817	183900	60418835	1883	1883	1883	1883	0
111	20230817	183800	60418835	1883	1883	1883	1883	0
112	20230817	183700	60418835	1883	1883	1883	1883	0
113	20230817	183600	60418835	1883	1883	1883	1883	0
114	20230817	183500	60418835	1883	1883	1883	1883	0
115	20230817	183400	60418835	1883	1883	1883	1883	0
116	20230817	183300	60418835	1883	1883	1883	1883	0
117	20230817	183200	60418835	1883	1883	1883	1883	0
118	20230817	183100	60418835	1883	1883	1883	1883	0
119	20230817	183000	60418835	1883	1883	1883	1883	0
120	20230817	182900	60418835	1883	1883	1883	1883	0
121	20230817	182800	60418835	1883	1883	1883	1883	0
122	20230817	182700	60418835	1883	1883	1883	1883	1153
123	20230817	182600	60418835	1883	1883	1883	1883	0
124	20230817	182500	60418835	1883	1883	1883	1883	0
125	20230817	182400	60418835	1883	1883	1883	1883	0
126	20230817	182300	60418835	1883	1883	1883	1883	0
127	20230817	182200	60418835	1883	1883	1883	1883	0
128	20230817	182100	60418835	1883	1883	1883	1883	0
129	20230817	182000	60418835	1883	1883	1883	1883	0
130	20230817	181900	60418835	1883	1883	1883	1883	0
131	20230817	181800	60418835	1883	1883	1883	1883	0
132	20230817	181700	60418835	1883	1883	1883	1883	0
133	20230817	181600	60418835	1883	1883	1883	1883	0
134	20230817	181500	60418835	1883	1883	1883	1883	0
135	20230817	181400	60418835	1883	1883	1883	1883	0
136	20230817	181300	60418835	1883	1883	1883	1883	0
137	20230817	181200	60418835	1883	1883	1883	1883	0
138	20230817	181100	60418835	1883	1883	1883	1883	0
139	20230817	181000	60418835	1883	1883	1883	1883	0
140	20230817	180900	60418835	1883	1883	1883	1883	0
141	20230817	180800	60418835	1883	1883	1883	1883	0
142	20230817	180700	60418835	1883	1883	1883	1883	0
143	20230817	180600	60418835	1883	1883	1883	1883	0
144	20230817	180500	60418835	1883	1883	1883	1883	0
145	20230817	180400	60418835	1883	1883	1883	1883	0
146	20230817	180300	60418835	1883	1883	1883	1883	0
147	20230817	180200	60418835	1883	1883	1883	1883	0
148	20230817	180100	60418835	1883	1883	1883	1883	0
149	20230817	180000	60418835	1883	1883	1883	1883	0
150	20230817	175900	60418835	1883	1883	1883	1883	0
151	20230817	175800	60418835	1883	1883	1883	1883	0
152	20230817	175700	60418835	1883	1883	1883	1883	1153
153	20230817	175600	60418835	1883	1883	1883	1883	0
154	20230817	175500	60418835	1883	1883	1883	1883	0
155	20230817	175400	60418835	1883	1883	1883	1883	0
156	20230817	175300	60418835	1883	1883	1883	1883	0
157	20230817	175200	60418835	1883	1883	1883	1883	0
158	20230817	175100	60418835	1883	1883	1883	1883	0
159	20230817	175000	60418835	1883	1883	1883	1883	0
160	20230817	174900	60418835	1883	1883	1883	1883	0
161	20230817	174800	60418835	1883	1883	1883	1883	0
162	20230817	174700	60418835	1883	1883	1883	1883	0
163	20230817	174600	60418835	1883	1883	1883	1883	0
164	20230817	174500	60418835	1883	1883	1883	1883	0
165	20230817	174400	60418835	1883	1883	1883	1883	0
166	20230817	174300	60418835	1883	1883	1883	1883	0
167	20230817	174200	60418835	1883	1883	1883	1883	0
168	20230817	174100	60418835	1883	1883	1883	1883	0
169	20230817	174000	60418835	1883	1883	1883	1883	0
170	20230817	173900	60418835	1883	1883	1883	1883	0
171	20230817	173800	60418835	1883	1883	1883	1883	0
172	20230817	173700	60418835	1883	1883	1883	1883	0
173	20230817	173600	60418835	1883	1883	1883	1883	0
174	20230817	173500	60418835	1883	1883	1883	1883	0
175	20230817	173400	60418835	1883	1883	1883	1883	0
176	20230817	173300	60418835	1883	1883	1883	1883	0
177	20230817	173200	60418835	1883	1883	1883	1883	0
178	20230817	173100	60418835	1883	1883	1883	1883	0
179	20230817	173000	60418835	1883	1883	1883	1883	0
180	20230817	172900	60418835	1883	1883	1883	1883	0
181	20230817	172800	60418835	1883	1883	1883	1883	0
182	20230817	172700	60418835	1883	1883	1883	1883	1153
183	20230817	172600	60418835	1883	1883	1883	1883	0
184	20230817	172500	60418835	1883	1883	1883	1883	0
185	20230817	172400	60418835	1883	1883	1883	1883	0
186	20230817	172300	60418835	1883	1883	1883	1883	0
187	20230817	172200	60418835	1883	1883	1883	1883	0
188	20230817	172100	60418835	1883	1883	1883	1883	0
189	20230817	172000	60418835	1883	1883	1883	1883	0
190	20230817	171900	60418835	1883	1883	1883	1883	0
191	20230817	171800	60418835	1883	1883	1883	1883	0
192	20230817	171700	60418835	1883	1883	1883	1883	0
193	20230817	171600	60418835	1883	1883	1883	1883	0
194	20230817	171500	60418835	1883	1883	1883	1883	0
195	20230817	171400	60418835	1883	1883	1883	1883	0
196	20230817	171300	60418835	1883	1883	1883	1883	0
197	20230817	171200	60418835	1883	1883	1883	1883	0
198	20230817	171100	60418835	1883	1883	1883	1883	0
199	20230817	171000	60418835	1883	1883	1883	1883	0
200	20230817	170900	60418835	1883	1883	1883	1883	0
201	20230817	170800	60418835	1883	1883	1883	1883	0
202	20230817	170700	60418835	1883	1883	1883	1883	0
203	20230817	170600	60418835	1883	1883	1883	1883	0
204	20230817	170500	60418835	1883	1883	1883	1883	0
205	20230817	170400	60418835	1883	1883	1883	1883	0
206	20230817	170300	60418835	1883	1883	1883	1883	0
207	20230817	170200	60418835	1883	1883	1883	1883	0
208	20230817	170100	60418835	1883	1883	1883	1883	0
209	20230817	170000	60418835	1883	1883	1883	1883	0
210	20230817	165900	60418835	1883	1883	1883	1883	0
211	20230817	165800	60418835	1883	1883	1883	1883	0
212	20230817	165700	60418835	1883	1883	1883	1883	1153
213	20230817	165600	60418835	1883	1883	1883	1883	0
214	20230817	165500	60418835	1883	1883	1883	1883	0
215	20230817	165400	60418835	1883	1883	1883	1883	0
216	20230817	165300	60418835	1883	1883	1883	1883	0
217	20230817	165200	60418835	1883	1883	1883	1883	0
218	20230817	165100	60418835	1883	1883	1883	1883	0
219	20230817	165000	60418835	1883	1883	1883	1883	0
220	20230817	164900	60418835	1883	1883	1883	1883	0
221	20230817	164800	60418835	1883	1883	1883	1883	0
222	20230817	164700	60418835	1883	1883	1883	1883	0
223	20230817	164600	60418835	1883	1883	1883	1883	0
224	20230817	164500	60418835	1883	1883	1883	1883	0
225	20230817	164400	60418835	1883	1883	1883	1883	0
226	20230817	164300	60418835	1883	1883	1883	1883	0
227	20230817	164200	60418835	1883	1883	1883	1883	0
228	20230817	164100	60418835	1883	1883	1883	1883	0
229	20230817	164000	60418835	1883	1883	1883	1883	0
230	20230817	163900	60418835	1883	1883	1883	1883	0
231	20230817	163800	60418835	1883	1883	1883	1883	0
232	20230817	163700	60418835	1883	1883	1883	1883	0
233	20230817	163600	60418835	1883	1883	1883	1883	0
234	20230817	163500	60418835	1883	1883	1883	1883	0
235	20230817	163400	60418835	1883	1883	1883	1883	0
236	20230817	163300	60418835	1883	1883	1883	1883	0
237	20230817	163200	60418835	1883	1883	1883	1883	0
238	20230817	163100	60418835	1883	1883	1883	1883	0
239	20230817	163000	60418835	1883	1883	1883	1883	0
240	20230817	162900	60418835	1883	1883	1883	1883	0
241	20230817	162800	60418835	1883	1883	1883	1883	0
242	20230817	162700	60418835	1883	1883	1883	1883	1153
243	20230817	162600	60418835	1883	1883	1883	1883	0
244	20230817	162500	60418835	1883	1883	1883	1883	0
245	20230817	162400	60418835	1883	1883	1883	1883	0
246	20230817	162300	60418835	1883	1883	1883	1883	0
247	20230817	162200	60418835	1883	1883	1883	1883	0
248	20230817	162100	60418835	1883	1883	1883	1883	0
249	20230817	162000	60418835	1883	1883	1883	1883	0
250	20230817	161900	60418835	1883	1883	1883	1883	0
251	20230817	161800	60418835	1883	1883	1883	1883	0
252	20230817	161700	60418835	1883	1883	1883	1883	0
253	20230817	161600	60418835	1883	1883	1883	1883	0
254	20230817	161500	60418835	1883	1883	1883	1883	0
255	20230817	161400	60418835	1883	1883	1883	1883	0
256	20230817	161300	60418835	1883	1883	1883	1883	0
257	20230817	161200	60418835	1883	1883	1883	1883	0
258	20230817	161100	60418835	1883	1883	1883	1883	0
259	20230817	161000	60418835	1883	1883	1883	1883	0
260	20230817	160900	60418835	1883	1883	1883	1883	0
261	20230817	160800	60418835	1883	1883	1883	1883	0
262	20230817	160700	60418835	1883	1883	1883	1883	0
263	20230817	160600	60418835	1883	1883	1883	1883	0
264	20230817	160500	60418835	1883	1883	1883	1883	0
265	20230817	160400	60418835	1883	1883	1883	1883	0
266	20230817	160300	60418835	1883	1883	1883	1883	0
267	20230817	160200	60418835	1883	1883	1883	1883	0
268	20230817	160100	60418835	1883	1883	1883	1883	0
269	20230817	160000	60418835	1883	1883	1883	1883	0
270	20230817	155900	60418835	1883	1883	1883	1883	0
271	20230817	155800	60418835	1883	1883	1883	1883	0
272	20230817	155700	60418835	1883	1883	1883	1883	1153
273	20230817	155600	60418835	1883	1883	1883	1883	0
274	20230817	155500	60418835	1883	1883	1883	1883	0
275	20230817	155400	60418835	1883	1883	1883	1883	0
276	20230817	155300	60418835	1883	1883	1883	1883	0
277	20230817	155200	60418835	1883	1883	1883	1883	0
278	20230817	155100	60418835	1883	1883	1883	1883	0
279	20230817	155000	60418835	1883	1883	1883	1883	0
280	20230817	154900	60418835	1883	1883	1883	1883	0
281	20230817	154800	60418835	1883	1883	1883	1883	0
282	20230817	154700	60418835	1883	1883	1883	1883	0
283	20230817	154600	60418835	1883	1883	1883	1883	0
284	20230817	154500	60418835	1883	1883	1883	1883	0
285	20230817	154400	60418835	1883	1883	1883	1883	0
286	20230817	154300	60418835	1883	1883	1883	1883	0
287	20230817	154200	60418835	1883	1883	1883	1883	0
288	20230817	154100	60418835	1883	1883	1883	1883	0
289	20230817	154000	60418835	1883	1883	1883	1883	0
290	20230817	153900	60418835	1883	1883	1883	1883	0
291	20230817	153800	60418835	1883	1883	1883	1883	0
292	20230817	153700	60418835	1883	1883	1883	1883	0
293	20230817	153600	60418835	1883	1883	1883	1883	0
294	20230817	153500	60418835	1883	1883	1883	1883	0
295	20230817	153400	60418835	1883	1883	1883	1883	0
296	20230817	153300	60418835	1883	1883	1883	1883	0
297	20230817	153200	60418835	1883	1883	1883	1883	0
298	20230817	153100	60418835	1883	1883	1883	1883	0
299	20230817	153000	60418835	1883	1883	1883	1883	1153
300	20230817	152900	58247736	1901	1901	1901	1901	0
301	20230817	152800	58247736	1901	1901	1901	1901	0
302	20230817	152700	58247736	1901	1901	1901	1901	0
303	20230817	152600	58247736	1901	1901	1901	1901	0
304	20230817	152500	58247736	1901	1901	1901	1901	0
305	20230817	152400	58247736	1901	1901	1901	1901	0
306	20230817	152300	58247736	1901	1901	1901	1901	0
307	20230817	152200	58247736	1901	1901	1901	1901	0
308	20230817	152100	58247736	1901	1901	1901	1901	0
309	20230817	152000	58247736	1901	1901	1901	1901	0
310	20230817	151900	58247736	1901	1881	1901	1881	56
311	20230817	151800	58142380	1881	1901	1901	1881	101
312	20230817	151700	57952379	1878	1897	1901	1878	4235
313	20230817	151600	49973854	1897	1897	1897	1897	0
314	20230817	151500	49973854	1897	1898	1898	1897	63
315	20230817	151400	49854339	1898	1898	1898	1898	0
316	20230817	151300	49854339	1898	1898	1898	1898	3
317	20230817	151200	49848645	1898	1898	1898	1898	54
318	20230817	151100	49746153	1901	1901	1901	1901	0
319	20230817	151000	49746153	1901	1901	1901	1901	0
320	20230817	150900	49746153	1901	1901	1901	1901	0
321	20230817	150800	49746153	1901	1901	1901	1901	0
322	20230817	150700	49746153	1901	1901	1901	1901	0
323	20230817	150600	49746153	1901	1901	1901	1901	1
324	20230817	150500	49744252	1898	1898	1898	1898	0
325	20230817	150400	49744252	1898	1901	1901	1898	14
326	20230817	150300	49717665	1900	1900	1900	1900	4
327	20230817	150200	49710065	1900	1900	1900	1900	0
328	20230817	150100	49710065	1900	1900	1900	1898	2001
329	20230817	150000	45911399	1901	1901	1901	1901	0
330	20230817	145900	45911399	1901	1901	1901	1901	0
331	20230817	145800	45911399	1901	1901	1901	1901	0
332	20230817	145700	45911399	1901	1901	1901	1901	0
333	20230817	145600	45911399	1901	1901	1901	1901	0
334	20230817	145500	45911399	1901	1901	1901	1901	0
335	20230817	145400	45911399	1901	1901	1901	1901	0
336	20230817	145300	45911399	1901	1901	1901	1901	0
337	20230817	145200	45911399	1901	1901	1901	1901	0
338	20230817	145100	45911399	1901	1901	1901	1901	2
339	20230817	145000	45907597	1901	1901	1901	1901	0
340	20230817	144900	45907597	1901	1901	1901	1901	1
341	20230817	144800	45905696	1901	1901	1901	1901	1
342	20230817	144700	45903795	1900	1899	1900	1899	51
343	20230817	144600	45806925	1898	1898	1898	1898	0
344	20230817	144500	45806925	1898	1898	1898	1898	0
345	20230817	144400	45806925	1898	1898	1898	1898	2198
346	20230817	144300	41635121	1897	1897	1897	1897	0
347	20230817	144200	41635121	1897	1897	1897	1897	0
348	20230817	144100	41635121	1897	1897	1897	1897	0
349	20230817	144000	41635121	1897	1897	1897	1897	15
350	20230817	143900	41606666	1897	1897	1897	1897	0
351	20230817	143800	41606666	1897	1897	1897	1897	0
352	20230817	143700	41606666	1897	1897	1897	1897	500
353	20230817	143600	40658166	1898	1898	1898	1898	0
354	20230817	143500	40658166	1898	1898	1898	1898	0
355	20230817	143400	40658166	1898	1897	1898	1897	115
356	20230817	143300	40439911	1897	1897	1897	1897	100
357	20230817	143200	40250211	1897	1897	1897	1897	1000
358	20230817	143100	38353211	1897	1897	1897	1897	0
359	20230817	143000	38353211	1897	1897	1897	1897	0
360	20230817	142900	38353211	1897	1897	1897	1897	0
361	20230817	142800	38353211	1897	1897	1897	1897	0
362	20230817	142700	38353211	1897	1897	1897	1897	700
363	20230817	142600	37025311	1897	1897	1897	1897	0
364	20230817	142500	37025311	1897	1897	1897	1897	0
365	20230817	142400	37025311	1897	1897	1897	1897	1
366	20230817	142300	37023414	1885	1885	1885	1885	0
367	20230817	142200	37023414	1885	1885	1885	1885	0
368	20230817	142100	37023414	1885	1889	1889	1885	60
369	20230817	142000	36910286	1889	1889	1889	1889	0
370	20230817	141900	36910286	1889	1889	1889	1889	0
371	20230817	141800	36910286	1889	1889	1889	1889	0
372	20230817	141700	36910286	1889	1889	1889	1889	0
373	20230817	141600	36910286	1889	1888	1889	1888	216
374	20230817	141500	36502471	1888	1888	1888	1888	0
375	20230817	141400	36502471	1888	1888	1888	1888	0
376	20230817	141300	36502471	1888	1888	1888	1888	0
377	20230817	141200	36502471	1888	1888	1888	1888	0
378	20230817	141100	36502471	1888	1888	1888	1888	0
379	20230817	141000	36502471	1888	1886	1888	1886	417
380	20230817	140900	35715844	1886	1886	1886	1886	55
381	20230817	140800	35612114	1886	1888	1888	1886	1827
382	20230817	140700	32166045	1887	1896	1896	1887	187
383	20230817	140600	31813077	1897	1897	1897	1897	0
384	20230817	140500	31813077	1897	1897	1897	1897	0
385	20230817	140400	31813077	1897	1897	1897	1897	0
386	20230817	140300	31813077	1897	1897	1897	1897	0
387	20230817	140200	31813077	1897	1897	1897	1897	2
388	20230817	140100	31809283	1897	1897	1897	1897	62
389	20230817	140000	31691669	1897	1897	1897	1897	0
390	20230817	135900	31691669	1897	1896	1897	1895	59
391	20230817	135800	31579801	1897	1897	1897	1897	0
392	20230817	135700	31579801	1897	1897	1897	1897	41
393	20230817	135600	31502024	1894	1893	1894	1892	56
394	20230817	135500	31396010	1890	1892	1892	1890	30
395	20230817	135400	31339307	1888	1888	1888	1888	305
396	20230817	135300	30763467	1888	1888	1888	1887	707
397	20230817	135200	29428897	1888	1888	1888	1888	389
398	20230817	135100	28694465	1887	1887	1887	1887	0
399	20230817	135000	28694465	1887	1887	1887	1887	38
400	20230817	134900	28622759	1887	1888	1888	1887	716
401	20230817	134800	27271102	1894	1894	1894	1894	0
402	20230817	134700	27271102	1894	1892	1894	1892	80
403	20230817	134600	27119635	1897	1897	1897	1897	0
404	20230817	134500	27119635	1897	1897	1897	1897	0
405	20230817	134400	27119635	1897	1897	1897	1897	0
406	20230817	134300	27119635	1897	1897	1897	1897	0
407	20230817	134200	27119635	1897	1889	1897	1889	2
408	20230817	134100	27115849	1888	1888	1889	1888	30
409	20230817	134000	27059208	1888	1888	1888	1888	32
410	20230817	133900	26998792	1889	1889	1889	1889	0
411	20230817	133800	26998792	1889	1889	1889	1889	5
412	20230817	133700	26989347	1889	1889	1889	1888	95
413	20230817	133600	26809931	1888	1889	1889	1888	53
414	20230817	133500	26709824	1889	1890	1890	1889	23
415	20230817	133400	26666358	1890	1890	1890	1890	0
416	20230817	133300	26666358	1890	1890	1890	1890	0
417	20230817	133200	26666358	1890	1890	1890	1890	12
418	20230817	133100	26643678	1890	1890	1890	1890	0
419	20230817	133000	26643678	1890	1890	1890	1890	0
420	20230817	132900	26643678	1890	1890	1890	1890	0
421	20230817	132800	26643678	1890	1890	1890	1890	0
422	20230817	132700	26643678	1890	1890	1890	1890	1
423	20230817	132600	26641788	1889	1889	1889	1888	58
424	20230817	132500	26532271	1890	1890	1890	1890	0
425	20230817	132400	26532271	1890	1890	1890	1889	30
426	20230817	132300	26475572	1890	1890	1890	1890	0
427	20230817	132200	26475572	1890	1890	1890	1890	0
428	20230817	132100	26475572	1890	1890	1890	1890	48
429	20230817	132000	26384852	1890	1891	1891	1890	58
430	20230817	131900	26275204	1897	1897	1897	1897	0
431	20230817	131800	26275204	1897	1897	1897	1897	43
432	20230817	131700	26193633	1897	1892	1897	1892	50
433	20230817	131600	26098788	1892	1891	1892	1891	84
434	20230817	131500	25939904	1891	1891	1891	1891	0
435	20230817	131400	25939904	1891	1892	1892	1891	5
436	20230817	131300	25930445	1897	1896	1897	1896	10
437	20230817	131200	25911477	1892	1892	1892	1892	0
438	20230817	131100	25911477	1892	1892	1892	1892	0
439	20230817	131000	25911477	1892	1891	1892	1891	103
440	20230817	130900	25716696	1896	1896	1896	1896	0
441	20230817	130800	25716696	1896	1896	1896	1896	0
442	20230817	130700	25716696	1896	1896	1896	1896	0
443	20230817	130600	25716696	1896	1893	1896	1893	80
444	20230817	130500	25565123	1891	1891	1891	1891	0
445	20230817	130400	25565123	1891	1891	1891	1891	10
446	20230817	130300	25546213	1892	1892	1892	1892	3
447	20230817	130200	25540537	1891	1891	1891	1891	83
448	20230817	130100	25383584	1890	1890	1890	1890	1
449	20230817	130000	25381694	1894	1893	1894	1893	48
450	20230817	125900	25290796	1895	1895	1895	1895	0
451	20230817	125800	25290796	1895	1893	1895	1893	40
452	20230817	125700	25215023	1890	1888	1890	1888	132
453	20230817	125600	24965663	1888	1889	1889	1888	294
454	20230817	125500	24410477	1890	1890	1890	1890	199
455	20230817	125400	24034367	1891	1893	1893	1891	372
456	20230817	125300	23330830	1895	1895	1895	1895	0
457	20230817	125200	23330830	1895	1895	1895	1895	0
458	20230817	125100	23330830	1895	1895	1895	1895	0
459	20230817	125000	23330830	1895	1895	1895	1895	0
460	20230817	124900	23330830	1895	1892	1895	1892	84
461	20230817	124800	23171828	1893	1893	1893	1893	10
462	20230817	124700	23152898	1892	1892	1892	1892	0
463	20230817	124600	23152898	1892	1893	1893	1892	53
464	20230817	124500	23052621	1892	1892	1892	1892	0
465	20230817	124400	23052621	1892	1892	1892	1892	0
466	20230817	124300	23052621	1892	1892	1892	1892	20
467	20230817	124200	23014781	1896	1896	1896	1896	0
468	20230817	124100	23014781	1896	1896	1896	1896	0
469	20230817	124000	23014781	1896	1893	1896	1893	50
470	20230817	123900	22920028	1893	1893	1893	1893	0
471	20230817	123800	22920028	1893	1894	1894	1893	27
472	20230817	123700	22868903	1894	1894	1894	1894	0
473	20230817	123600	22868903	1894	1894	1894	1894	0
474	20230817	123500	22868903	1894	1894	1894	1894	0
475	20230817	123400	22868903	1894	1894	1894	1894	0
476	20230817	123300	22868903	1894	1892	1894	1892	95
477	20230817	123200	22689110	1897	1897	1897	1897	0
478	20230817	123100	22689110	1897	1897	1897	1897	0
479	20230817	123000	22689110	1897	1897	1897	1897	0
480	20230817	122900	22689110	1897	1895	1897	1895	29
481	20230817	122800	22634139	1895	1895	1895	1895	0
482	20230817	122700	22634139	1895	1892	1895	1892	101
483	20230817	122600	22442939	1892	1892	1892	1892	0
484	20230817	122500	22442939	1892	1892	1892	1892	0
485	20230817	122400	22442939	1892	1892	1892	1892	14
486	20230817	122300	22416451	1893	1893	1893	1893	0
487	20230817	122200	22416451	1893	1892	1893	1892	64
488	20230817	122100	22295313	1895	1895	1895	1895	0
489	20230817	122000	22295313	1895	1895	1895	1895	0
490	20230817	121900	22295313	1895	1893	1895	1893	60
491	20230817	121800	22181666	1895	1895	1895	1895	0
492	20230817	121700	22181666	1895	1895	1895	1895	0
493	20230817	121600	22181666	1895	1895	1895	1895	0
494	20230817	121500	22181666	1895	1895	1895	1895	0
495	20230817	121400	22181666	1895	1892	1895	1892	54
496	20230817	121300	22079439	1894	1893	1894	1893	130
497	20230817	121200	21833340	1892	1892	1892	1892	0
498	20230817	121100	21833340	1892	1892	1892	1892	16
499	20230817	121000	21803068	1892	1892	1892	1892	0
500	20230817	120900	21803068	1892	1892	1892	1892	0
501	20230817	120800	21803068	1892	1892	1892	1892	45
502	20230817	120700	21717928	1896	1896	1896	1896	0
503	20230817	120600	21717928	1896	1896	1896	1896	0
504	20230817	120500	21717928	1896	1896	1896	1896	0
505	20230817	120400	21717928	1896	1894	1896	1894	70
506	20230817	120300	21585273	1892	1894	1896	1892	102
507	20230817	120200	21391942	1893	1893	1893	1893	0
508	20230817	120100	21391942	1893	1893	1893	1893	0
509	20230817	120000	21391942	1893	1893	1893	1893	0
510	20230817	115900	21391942	1893	1893	1893	1893	0
511	20230817	115800	21391942	1893	1892	1893	1892	40
512	20230817	115700	21316260	1892	1892	1892	1892	0
513	20230817	115600	21316260	1892	1892	1892	1892	142
514	20230817	115500	21047596	1893	1893	1893	1893	0
515	20230817	115400	21047596	1893	1893	1893	1893	0
516	20230817	115300	21047596	1893	1893	1893	1893	25
517	20230817	115200	21000271	1892	1892	1892	1892	16
518	20230817	115100	20969999	1892	1892	1892	1892	49
519	20230817	115000	20877291	1892	1893	1893	1892	11
520	20230817	114900	20856476	1896	1896	1896	1896	0
521	20230817	114800	20856476	1896	1893	1896	1893	83
522	20230817	114700	20699253	1892	1892	1892	1892	21
523	20230817	114600	20659521	1893	1893	1893	1893	0
524	20230817	114500	20659521	1893	1893	1893	1893	25
525	20230817	114400	20612196	1892	1892	1892	1892	14
526	20230817	114300	20585708	1893	1891	1893	1890	379
527	20230817	114200	19868994	1891	1891	1891	1891	0
528	20230817	114100	19868994	1891	1891	1891	1891	16
529	20230817	114000	19838738	1891	1891	1891	1891	0
530	20230817	113900	19838738	1891	1891	1891	1891	0
531	20230817	113800	19838738	1891	1891	1891	1891	0
532	20230817	113700	19838738	1891	1891	1891	1891	0
533	20230817	113600	19838738	1891	1891	1891	1891	0
534	20230817	113500	19838738	1891	1891	1891	1891	0
535	20230817	113400	19838738	1891	1891	1891	1891	70
536	20230817	113300	19706368	1891	1895	1895	1891	13
537	20230817	113200	19681775	1895	1895	1895	1895	0
538	20230817	113100	19681775	1895	1896	1896	1895	15
539	20230817	113000	19653349	1897	1897	1897	1897	79
540	20230817	112900	19503486	1895	1895	1895	1895	0
541	20230817	112800	19503486	1895	1895	1895	1895	1
542	20230817	112700	19501591	1891	1891	1891	1891	22
543	20230817	112600	19459989	1892	1896	1896	1892	34
544	20230817	112500	19395565	1896	1896	1896	1896	0
545	20230817	112400	19395565	1896	1897	1897	1896	52
546	20230817	112300	19296923	1897	1897	1897	1897	1
547	20230817	112200	19295026	1896	1898	1898	1896	67
548	20230817	112100	19167874	1898	1898	1898	1898	2
549	20230817	112000	19164078	1899	1899	1899	1899	0
550	20230817	111900	19164078	1899	1899	1899	1899	0
551	20230817	111800	19164078	1899	1899	1899	1899	0
552	20230817	111700	19164078	1899	1899	1899	1899	0
553	20230817	111600	19164078	1899	1899	1899	1899	0
554	20230817	111500	19164078	1899	1899	1899	1899	0
555	20230817	111400	19164078	1899	1899	1899	1899	0
556	20230817	111300	19164078	1899	1899	1899	1899	0
557	20230817	111200	19164078	1899	1899	1899	1899	0
558	20230817	111100	19164078	1899	1900	1900	1899	408
559	20230817	111000	18388879	1900	1900	1900	1900	126
560	20230817	110900	18149479	1900	1899	1900	1899	196
561	20230817	110800	17777110	1898	1896	1898	1896	36
562	20230817	110700	17708803	1893	1899	1899	1893	30
563	20230817	110600	17651992	1900	1895	1900	1891	35
564	20230817	110500	17585759	1896	1899	1899	1896	5
565	20230817	110400	17576271	1901	1901	1901	1901	0
566	20230817	110300	17576271	1901	1901	1901	1901	0
567	20230817	110200	17576271	1901	1901	1901	1901	0
568	20230817	110100	17576271	1901	1901	1901	1901	0
569	20230817	110000	17576271	1901	1901	1901	1901	389
570	20230817	105900	16836782	1901	1901	1901	1901	878
571	20230817	105800	15167704	1901	1896	1901	1896	1675
572	20230817	105700	11984013	1899	1899	1899	1899	18
573	20230817	105600	11949831	1896	1896	1896	1896	0
574	20230817	105500	11949831	1896	1896	1896	1896	0
575	20230817	105400	11949831	1896	1896	1896	1896	0
576	20230817	105300	11949831	1896	1896	1896	1896	0
577	20230817	105200	11949831	1896	1896	1896	1896	0
578	20230817	105100	11949831	1896	1896	1896	1896	0
579	20230817	105000	11949831	1896	1896	1896	1896	0
580	20230817	104900	11949831	1896	1896	1896	1896	0
581	20230817	104800	11949831	1896	1896	1896	1896	0
582	20230817	104700	11949831	1896	1894	1896	1894	20
583	20230817	104600	11911929	1895	1895	1895	1895	0
584	20230817	104500	11911929	1895	1895	1895	1895	0
585	20230817	104400	11911929	1895	1895	1895	1895	0
586	20230817	104300	11911929	1895	1895	1895	1895	0
587	20230817	104200	11911929	1895	1895	1895	1895	0
588	20230817	104100	11911929	1895	1895	1895	1895	0
589	20230817	104000	11911929	1895	1895	1895	1895	0
590	20230817	103900	11911929	1895	1895	1895	1895	0
591	20230817	103800	11911929	1895	1895	1895	1895	0
592	20230817	103700	11911929	1895	1895	1895	1895	2
593	20230817	103600	11908139	1895	1895	1895	1895	0
594	20230817	103500	11908139	1895	1895	1895	1895	0
595	20230817	103400	11908139	1895	1895	1895	1895	0
596	20230817	103300	11908139	1895	1895	1895	1895	0
597	20230817	103200	11908139	1895	1895	1895	1895	1
598	20230817	103100	11906244	1887	1887	1887	1887	0
599	20230817	103000	11906244	1887	1895	1895	1887	14
600	20230817	102900	11879722	1895	1895	1895	1895	1
601	20230817	102800	11877827	1895	1895	1895	1895	0
602	20230817	102700	11877827	1895	1895	1895	1895	13
603	20230817	102600	11853192	1895	1892	1895	1892	73
604	20230817	102500	11715037	1895	1895	1895	1895	0
605	20230817	102400	11715037	1895	1895	1895	1895	0
606	20230817	102300	11715037	1895	1893	1895	1893	10
607	20230817	102200	11696093	1886	1886	1886	1886	0
608	20230817	102100	11696093	1886	1889	1889	1886	1692
609	20230817	102000	8501667	1890	1890	1890	1890	1
610	20230817	101900	8499777	1893	1893	1893	1893	0
611	20230817	101800	8499777	1893	1893	1893	1893	0
612	20230817	101700	8499777	1893	1893	1893	1893	4
613	20230817	101600	8492205	1894	1894	1894	1894	0
614	20230817	101500	8492205	1894	1894	1894	1893	180
615	20230817	101400	8151286	1894	1894	1894	1894	0
616	20230817	101300	8151286	1894	1894	1894	1894	0
617	20230817	101200	8151286	1894	1894	1894	1894	0
618	20230817	101100	8151286	1894	1894	1894	1894	0
619	20230817	101000	8151286	1894	1894	1894	1894	1
620	20230817	100900	8149392	1893	1893	1893	1893	0
621	20230817	100800	8149392	1893	1893	1893	1893	50
622	20230817	100700	8054742	1893	1893	1893	1893	1
623	20230817	100600	8052849	1889	1889	1889	1889	0
624	20230817	100500	8052849	1889	1889	1889	1889	0
625	20230817	100400	8052849	1889	1889	1889	1889	0
626	20230817	100300	8052849	1889	1889	1889	1889	0
627	20230817	100200	8052849	1889	1889	1889	1889	0
628	20230817	100100	8052849	1889	1889	1889	1889	0
629	20230817	100000	8052849	1889	1889	1889	1889	0
630	20230817	095900	8052849	1889	1889	1889	1889	26
631	20230817	095800	8003735	1889	1890	1890	1889	672
632	20230817	095700	6733721	1894	1894	1894	1894	0
633	20230817	095600	6733721	1894	1893	1894	1893	100
634	20230817	095500	6544326	1890	1893	1893	1890	27
635	20230817	095400	6493260	1893	1893	1893	1893	0
636	20230817	095300	6493260	1893	1893	1893	1893	188
637	20230817	095200	6137376	1894	1894	1894	1894	0
638	20230817	095100	6137376	1894	1894	1894	1894	0
639	20230817	095000	6137376	1894	1894	1894	1894	0
640	20230817	094900	6137376	1894	1894	1894	1894	0
641	20230817	094800	6137376	1894	1894	1894	1894	10
642	20230817	094700	6118436	1894	1894	1894	1894	0
643	20230817	094600	6118436	1894	1894	1894	1894	0
644	20230817	094500	6118436	1894	1889	1894	1889	6
645	20230817	094400	6107097	1889	1889	1889	1889	0
646	20230817	094300	6107097	1889	1889	1889	1889	5
647	20230817	094200	6097652	1888	1888	1888	1888	0
648	20230817	094100	6097652	1888	1888	1888	1888	0
649	20230817	094000	6097652	1888	1888	1888	1888	0
650	20230817	093900	6097652	1888	1888	1888	1888	0
651	20230817	093800	6097652	1888	1888	1888	1888	0
652	20230817	093700	6097652	1888	1886	1888	1886	40
653	20230817	093600	6022163	1886	1886	1886	1886	0
654	20230817	093500	6022163	1886	1886	1886	1886	0
655	20230817	093400	6022163	1886	1886	1886	1886	5
656	20230817	093300	6012733	1901	1901	1901	1901	0
657	20230817	093200	6012733	1901	1901	1901	1901	0
658	20230817	093100	6012733	1901	1901	1901	1901	0
659	20230817	093000	6012733	1901	1901	1901	1901	0
660	20230817	092900	6012733	1901	1901	1901	1901	0
661	20230817	092800	6012733	1901	1874	1901	1873	286
662	20230817	092700	5476808	1874	1880	1880	1874	404
663	20230817	092600	4719300	1871	1871	1871	1871	0
664	20230817	092500	4719300	1871	1910	1910	1871	1925
665	20230817	092400	1066888	1912	1912	1912	1912	0
666	20230817	092300	1066888	1912	1916	1916	1912	163
667	20230817	092200	755064	1916	1916	1916	1916	0
668	20230817	092100	755064	1916	1916	1916	1916	0
669	20230817	092000	755064	1916	1916	1916	1916	0
670	20230817	091900	755064	1916	1916	1916	1916	0
671	20230817	091800	755064	1916	1920	1920	1916	110
672	20230817	091700	543880	1920	1924	1924	1920	6
673	20230817	091600	532344	1924	1924	1924	1924	0
674	20230817	091500	532344	1924	1924	1924	1924	0
675	20230817	091400	532344	1924	1927	1927	1924	109
676	20230817	091300	322310	1930	1930	1930	1930	0
677	20230817	091200	322310	1930	1930	1930	1930	0
678	20230817	091100	322310	1930	1930	1930	1930	0
679	20230817	091000	322310	1930	1930	1930	1930	0
680	20230817	090900	322310	1930	1930	1930	1930	0
681	20230817	090800	322310	1930	1930	1930	1930	0
682	20230817	090700	322310	1930	1930	1930	1930	0
683	20230817	090600	322310	1930	1930	1930	1930	0
684	20230817	090500	322310	1930	1930	1930	1930	0
685	20230817	090400	322310	1930	1930	1930	1930	0
686	20230817	090300	322310	1930	1930	1930	1930	0
687	20230817	090200	322310	1930	1930	1930	1930	0
688	20230817	090100	322310	1930	1930	1930	1930	11
689	20230817	090000	301080	1930	1930	1930	1930	156