KissMeData/009270/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184900	504830573	1329	1329	1329	1329	6782
3	20230802	184800	504830573	1329	1329	1329	1329	0
4	20230802	184700	504830573	1329	1329	1329	1329	0
5	20230802	184600	504830573	1329	1329	1329	1329	0
6	20230802	184500	504830573	1329	1329	1329	1329	0
7	20230802	184400	504830573	1329	1329	1329	1329	0
8	20230802	184300	504830573	1329	1329	1329	1329	0
9	20230802	184200	504830573	1329	1329	1329	1329	0
10	20230802	184100	504830573	1329	1329	1329	1329	0
11	20230802	184000	504830573	1329	1329	1329	1329	0
12	20230802	183900	504830573	1329	1329	1329	1329	0
13	20230802	183800	504830573	1329	1329	1329	1329	0
14	20230802	183700	504830573	1329	1329	1329	1329	0
15	20230802	183600	504830573	1329	1329	1329	1329	0
16	20230802	183500	504830573	1329	1329	1329	1329	0
17	20230802	183400	504830573	1329	1329	1329	1329	0
18	20230802	183300	504830573	1329	1329	1329	1329	0
19	20230802	183200	504830573	1329	1329	1329	1329	0
20	20230802	183100	504830573	1329	1329	1329	1329	0
21	20230802	183000	504830573	1329	1329	1329	1329	0
22	20230802	182900	504830573	1329	1329	1329	1329	0
23	20230802	182800	504830573	1329	1329	1329	1329	0
24	20230802	182700	504830573	1329	1329	1329	1329	0
25	20230802	182600	504830573	1329	1329	1329	1329	0
26	20230802	182500	504830573	1329	1329	1329	1329	0
27	20230802	182400	504830573	1329	1329	1329	1329	0
28	20230802	182300	504830573	1329	1329	1329	1329	0
29	20230802	182200	504830573	1329	1329	1329	1329	0
30	20230802	182100	504830573	1329	1329	1329	1329	0
31	20230802	182000	504830573	1329	1329	1329	1329	0
32	20230802	181900	504830573	1329	1329	1329	1329	6782
33	20230802	181800	504830573	1329	1329	1329	1329	0
34	20230802	181700	504830573	1329	1329	1329	1329	0
35	20230802	181600	504830573	1329	1329	1329	1329	0
36	20230802	181500	504830573	1329	1329	1329	1329	0
37	20230802	181400	504830573	1329	1329	1329	1329	0
38	20230802	181300	504830573	1329	1329	1329	1329	0
39	20230802	181200	504830573	1329	1329	1329	1329	0
40	20230802	181100	504830573	1329	1329	1329	1329	0
41	20230802	181000	504830573	1329	1329	1329	1329	0
42	20230802	180900	504830573	1329	1329	1329	1329	0
43	20230802	180800	504830573	1329	1329	1329	1329	0
44	20230802	180700	504830573	1329	1329	1329	1329	0
45	20230802	180600	504830573	1329	1329	1329	1329	0
46	20230802	180500	504830573	1329	1329	1329	1329	0
47	20230802	180400	504830573	1329	1329	1329	1329	0
48	20230802	180300	504830573	1329	1329	1329	1329	0
49	20230802	180200	504830573	1329	1329	1329	1329	0
50	20230802	180100	504830573	1329	1329	1329	1329	0
51	20230802	180000	504830573	1329	1329	1329	1329	0
52	20230802	175900	504830573	1329	1329	1329	1329	0
53	20230802	175800	504830573	1329	1329	1329	1329	0
54	20230802	175700	504830573	1329	1329	1329	1329	0
55	20230802	175600	504830573	1329	1329	1329	1329	0
56	20230802	175500	504830573	1329	1329	1329	1329	0
57	20230802	175400	504830573	1329	1329	1329	1329	0
58	20230802	175300	504830573	1329	1329	1329	1329	0
59	20230802	175200	504830573	1329	1329	1329	1329	0
60	20230802	175100	504830573	1329	1329	1329	1329	0
61	20230802	175000	504830573	1329	1329	1329	1329	0
62	20230802	174900	504830573	1329	1329	1329	1329	6782
63	20230802	174800	504830573	1329	1329	1329	1329	0
64	20230802	174700	504830573	1329	1329	1329	1329	0
65	20230802	174600	504830573	1329	1329	1329	1329	0
66	20230802	174500	504830573	1329	1329	1329	1329	0
67	20230802	174400	504830573	1329	1329	1329	1329	0
68	20230802	174300	504830573	1329	1329	1329	1329	0
69	20230802	174200	504830573	1329	1329	1329	1329	0
70	20230802	174100	504830573	1329	1329	1329	1329	0
71	20230802	174000	504830573	1329	1329	1329	1329	0
72	20230802	173900	504830573	1329	1329	1329	1329	0
73	20230802	173800	504830573	1329	1329	1329	1329	0
74	20230802	173700	504830573	1329	1329	1329	1329	0
75	20230802	173600	504830573	1329	1329	1329	1329	0
76	20230802	173500	504830573	1329	1329	1329	1329	0
77	20230802	173400	504830573	1329	1329	1329	1329	0
78	20230802	173300	504830573	1329	1329	1329	1329	0
79	20230802	173200	504830573	1329	1329	1329	1329	0
80	20230802	173100	504830573	1329	1329	1329	1329	0
81	20230802	173000	504830573	1329	1329	1329	1329	0
82	20230802	172900	504830573	1329	1329	1329	1329	0
83	20230802	172800	504830573	1329	1329	1329	1329	0
84	20230802	172700	504830573	1329	1329	1329	1329	0
85	20230802	172600	504830573	1329	1329	1329	1329	0
86	20230802	172500	504830573	1329	1329	1329	1329	0
87	20230802	172400	504830573	1329	1329	1329	1329	0
88	20230802	172300	504830573	1329	1329	1329	1329	0
89	20230802	172200	504830573	1329	1329	1329	1329	0
90	20230802	172100	504830573	1329	1329	1329	1329	0
91	20230802	172000	504830573	1329	1329	1329	1329	0
92	20230802	171900	504830573	1329	1329	1329	1329	6782
93	20230802	171800	504830573	1329	1329	1329	1329	0
94	20230802	171700	504830573	1329	1329	1329	1329	0
95	20230802	171600	504830573	1329	1329	1329	1329	0
96	20230802	171500	504830573	1329	1329	1329	1329	0
97	20230802	171400	504830573	1329	1329	1329	1329	0
98	20230802	171300	504830573	1329	1329	1329	1329	0
99	20230802	171200	504830573	1329	1329	1329	1329	0
100	20230802	171100	504830573	1329	1329	1329	1329	0
101	20230802	171000	504830573	1329	1329	1329	1329	0
102	20230802	170900	504830573	1329	1329	1329	1329	0
103	20230802	170800	504830573	1329	1329	1329	1329	0
104	20230802	170700	504830573	1329	1329	1329	1329	0
105	20230802	170600	504830573	1329	1329	1329	1329	0
106	20230802	170500	504830573	1329	1329	1329	1329	0
107	20230802	170400	504830573	1329	1329	1329	1329	0
108	20230802	170300	504830573	1329	1329	1329	1329	0
109	20230802	170200	504830573	1329	1329	1329	1329	0
110	20230802	170100	504830573	1329	1329	1329	1329	0
111	20230802	170000	504830573	1329	1329	1329	1329	0
112	20230802	165900	504830573	1329	1329	1329	1329	0
113	20230802	165800	504830573	1329	1329	1329	1329	0
114	20230802	165700	504830573	1329	1329	1329	1329	0
115	20230802	165600	504830573	1329	1329	1329	1329	0
116	20230802	165500	504830573	1329	1329	1329	1329	0
117	20230802	165400	504830573	1329	1329	1329	1329	0
118	20230802	165300	504830573	1329	1329	1329	1329	0
119	20230802	165200	504830573	1329	1329	1329	1329	0
120	20230802	165100	504830573	1329	1329	1329	1329	0
121	20230802	165000	504830573	1329	1329	1329	1329	0
122	20230802	164900	504830573	1329	1329	1329	1329	6782
123	20230802	164800	504830573	1329	1329	1329	1329	0
124	20230802	164700	504830573	1329	1329	1329	1329	0
125	20230802	164600	504830573	1329	1329	1329	1329	0
126	20230802	164500	504830573	1329	1329	1329	1329	0
127	20230802	164400	504830573	1329	1329	1329	1329	0
128	20230802	164300	504830573	1329	1329	1329	1329	0
129	20230802	164200	504830573	1329	1329	1329	1329	0
130	20230802	164100	504830573	1329	1329	1329	1329	0
131	20230802	164000	504830573	1329	1329	1329	1329	0
132	20230802	163900	504830573	1329	1329	1329	1329	0
133	20230802	163800	504830573	1329	1329	1329	1329	0
134	20230802	163700	504830573	1329	1329	1329	1329	0
135	20230802	163600	504830573	1329	1329	1329	1329	0
136	20230802	163500	504830573	1329	1329	1329	1329	0
137	20230802	163400	504830573	1329	1329	1329	1329	0
138	20230802	163300	504830573	1329	1329	1329	1329	0
139	20230802	163200	504830573	1329	1329	1329	1329	0
140	20230802	163100	504830573	1329	1329	1329	1329	0
141	20230802	163000	504830573	1329	1329	1329	1329	0
142	20230802	162900	504830573	1329	1329	1329	1329	0
143	20230802	162800	504830573	1329	1329	1329	1329	0
144	20230802	162700	504830573	1329	1329	1329	1329	0
145	20230802	162600	504830573	1329	1329	1329	1329	0
146	20230802	162500	504830573	1329	1329	1329	1329	0
147	20230802	162400	504830573	1329	1329	1329	1329	0
148	20230802	162300	504830573	1329	1329	1329	1329	0
149	20230802	162200	504830573	1329	1329	1329	1329	0
150	20230802	162100	504830573	1329	1329	1329	1329	0
151	20230802	162000	504830573	1329	1329	1329	1329	0
152	20230802	161900	504830573	1329	1329	1329	1329	6782
153	20230802	161800	504830573	1329	1329	1329	1329	0
154	20230802	161700	504830573	1329	1329	1329	1329	0
155	20230802	161600	504830573	1329	1329	1329	1329	0
156	20230802	161500	504830573	1329	1329	1329	1329	0
157	20230802	161400	504830573	1329	1329	1329	1329	0
158	20230802	161300	504830573	1329	1329	1329	1329	0
159	20230802	161200	504830573	1329	1329	1329	1329	0
160	20230802	161100	504830573	1329	1329	1329	1329	0
161	20230802	161000	504830573	1329	1329	1329	1329	0
162	20230802	160900	504830573	1329	1329	1329	1329	0
163	20230802	160800	504830573	1329	1329	1329	1329	0
164	20230802	160700	504830573	1329	1329	1329	1329	0
165	20230802	160600	504830573	1329	1329	1329	1329	0
166	20230802	160500	504830573	1329	1329	1329	1329	0
167	20230802	160400	504830573	1329	1329	1329	1329	0
168	20230802	160300	504830573	1329	1329	1329	1329	0
169	20230802	160200	504830573	1329	1329	1329	1329	0
170	20230802	160100	504830573	1329	1329	1329	1329	0
171	20230802	160000	504830573	1329	1329	1329	1329	0
172	20230802	155900	504830573	1329	1329	1329	1329	0
173	20230802	155800	504830573	1329	1329	1329	1329	0
174	20230802	155700	504830573	1329	1329	1329	1329	0
175	20230802	155600	504830573	1329	1329	1329	1329	0
176	20230802	155500	504830573	1329	1329	1329	1329	0
177	20230802	155400	504830573	1329	1329	1329	1329	0
178	20230802	155300	504830573	1329	1329	1329	1329	0
179	20230802	155200	504830573	1329	1329	1329	1329	0
180	20230802	155100	504830573	1329	1329	1329	1329	0
181	20230802	155000	504830573	1329	1329	1329	1329	0
182	20230802	154900	504830573	1329	1329	1329	1329	6782
183	20230802	154800	504830573	1329	1329	1329	1329	0
184	20230802	154700	504830573	1329	1329	1329	1329	0
185	20230802	154600	504830573	1329	1329	1329	1329	0
186	20230802	154500	504830573	1329	1329	1329	1329	0
187	20230802	154400	504830573	1329	1329	1329	1329	0
188	20230802	154300	504830573	1329	1329	1329	1329	0
189	20230802	154200	504830573	1329	1329	1329	1329	0
190	20230802	154100	504830573	1329	1329	1329	1329	0
191	20230802	154000	504830573	1329	1329	1329	1329	0
192	20230802	153900	504830573	1329	1329	1329	1329	0
193	20230802	153800	504830573	1329	1329	1329	1329	0
194	20230802	153700	504830573	1329	1329	1329	1329	0
195	20230802	153600	504830573	1329	1329	1329	1329	0
196	20230802	153500	504830573	1329	1329	1329	1329	0
197	20230802	153400	504830573	1329	1329	1329	1329	0
198	20230802	153300	504830573	1329	1329	1329	1329	0
199	20230802	153200	504830573	1329	1329	1329	1329	0
200	20230802	153100	504830573	1329	1329	1329	1329	0
201	20230802	153000	504830573	1329	1329	1329	1329	6782
202	20230802	152900	495817295	1328	1328	1328	1328	0
203	20230802	152800	495817295	1328	1328	1328	1328	0
204	20230802	152700	495817295	1328	1328	1328	1328	0
205	20230802	152600	495817295	1328	1328	1328	1328	0
206	20230802	152500	495817295	1328	1328	1328	1328	0
207	20230802	152400	495817295	1328	1328	1328	1328	0
208	20230802	152300	495817295	1328	1328	1328	1328	0
209	20230802	152200	495817295	1328	1328	1328	1328	0
210	20230802	152100	495817295	1328	1328	1328	1328	0
211	20230802	152000	495817295	1328	1328	1328	1328	0
212	20230802	151900	495817295	1328	1328	1328	1328	0
213	20230802	151800	495817295	1328	1322	1328	1319	720
214	20230802	151700	494865151	1316	1316	1316	1316	1
215	20230802	151600	494863835	1316	1322	1322	1316	257
216	20230802	151500	494525289	1320	1320	1320	1320	9527
217	20230802	151400	481949649	1316	1319	1319	1316	11599
218	20230802	151300	466676790	1319	1319	1319	1319	500
219	20230802	151200	466017290	1320	1322	1322	1320	342
220	20230802	151100	465565848	1320	1320	1320	1320	150
221	20230802	151000	465367848	1320	1320	1320	1320	705
222	20230802	150900	464437248	1320	1320	1320	1320	544
223	20230802	150800	463719168	1320	1320	1320	1320	0
224	20230802	150700	463719168	1320	1320	1320	1319	714
225	20230802	150600	462776689	1320	1320	1320	1319	1563
226	20230802	150500	460714868	1319	1319	1319	1319	0
227	20230802	150400	460714868	1319	1319	1319	1319	78
228	20230802	150300	460611986	1319	1319	1319	1319	1997
229	20230802	150200	457977943	1319	1320	1320	1319	238
230	20230802	150100	457663934	1319	1319	1319	1319	23
231	20230802	150000	457633597	1319	1321	1321	1319	3966
232	20230802	145900	452398946	1322	1322	1322	1321	110
233	20230802	145800	452253530	1322	1323	1323	1322	61
234	20230802	145700	452172886	1322	1322	1322	1322	5
235	20230802	145600	452166276	1322	1322	1322	1322	82
236	20230802	145500	452057872	1328	1328	1328	1328	0
237	20230802	145400	452057872	1328	1322	1328	1322	86
238	20230802	145300	451944174	1328	1328	1328	1328	1
239	20230802	145200	451942846	1322	1322	1322	1322	81
240	20230802	145100	451835764	1328	1321	1328	1321	28
241	20230802	145000	451798769	1320	1328	1328	1320	59
242	20230802	144900	451720831	1320	1322	1328	1320	85
243	20230802	144800	451608512	1328	1321	1328	1321	15
244	20230802	144700	451588690	1321	1321	1321	1320	69
245	20230802	144600	451497563	1328	1328	1328	1328	10
246	20230802	144500	451484283	1328	1322	1328	1321	195
247	20230802	144400	451226557	1322	1322	1322	1322	117
248	20230802	144300	451071883	1321	1321	1321	1321	81
249	20230802	144200	450964882	1321	1321	1321	1321	0
250	20230802	144100	450964882	1321	1322	1322	1321	51
251	20230802	144000	450897506	1322	1321	1322	1321	83
252	20230802	143900	450787862	1325	1325	1325	1325	10
253	20230802	143800	450774612	1326	1321	1326	1321	86
254	20230802	143700	450661001	1327	1327	1327	1327	0
255	20230802	143600	450661001	1327	1321	1327	1321	83
256	20230802	143500	450551352	1321	1321	1321	1321	0
257	20230802	143400	450551352	1321	1321	1321	1321	84
258	20230802	143300	450440388	1328	1322	1328	1322	86
259	20230802	143200	450326645	1322	1322	1322	1321	12
260	20230802	143100	450310789	1325	1325	1325	1321	13
261	20230802	143000	450293604	1321	1325	1325	1321	77
262	20230802	142900	450191883	1325	1321	1325	1321	585
263	20230802	142800	449419094	1321	1321	1321	1321	40
264	20230802	142700	449366254	1321	1321	1321	1321	85
265	20230802	142600	449253969	1321	1321	1321	1321	0
266	20230802	142500	449253969	1321	1321	1325	1321	185
267	20230802	142400	449009580	1321	1321	1321	1321	0
268	20230802	142300	449009580	1321	1321	1321	1321	82
269	20230802	142200	448901258	1321	1321	1321	1321	9
270	20230802	142100	448889369	1321	1321	1321	1321	77
271	20230802	142000	448787652	1321	1321	1321	1321	82
272	20230802	141900	448679330	1321	1321	1321	1321	137
273	20230802	141800	448498353	1321	1321	1321	1321	85
274	20230802	141700	448386068	1321	1321	1321	1321	6
275	20230802	141600	448378142	1321	1322	1322	1321	44
276	20230802	141500	448320017	1322	1322	1322	1322	297
277	20230802	141400	447927383	1322	1322	1322	1322	85
278	20230802	141300	447815013	1322	1322	1322	1322	1
279	20230802	141200	447813691	1322	1322	1322	1322	83
280	20230802	141100	447703965	1322	1322	1322	1322	8
281	20230802	141000	447693389	1322	1322	1322	1322	225
282	20230802	140900	447395939	1322	1322	1322	1322	84
283	20230802	140800	447284891	1322	1322	1322	1322	0
284	20230802	140700	447284891	1322	1322	1322	1322	84
285	20230802	140600	447173843	1322	1322	1322	1322	50
286	20230802	140500	447107743	1322	1322	1322	1322	84
287	20230802	140400	446996695	1322	1322	1322	1322	1
288	20230802	140300	446995373	1322	1322	1322	1322	83
289	20230802	140200	446885647	1322	1322	1322	1322	652
290	20230802	140100	446023703	1322	1322	1322	1322	77
291	20230802	140000	445921909	1322	1322	1322	1322	82
292	20230802	135900	445813505	1322	1322	1322	1322	80
293	20230802	135800	445707745	1322	1322	1322	1322	86
294	20230802	135700	445594053	1325	1325	1325	1325	76
295	20230802	135600	445493353	1325	1325	1325	1322	85
296	20230802	135500	445380974	1321	1323	1323	1321	1608
297	20230802	135400	443255086	1321	1322	1323	1321	1397
298	20230802	135300	441408334	1321	1321	1321	1321	8
299	20230802	135200	441397766	1321	1321	1321	1321	81
300	20230802	135100	441290765	1321	1321	1321	1321	238
301	20230802	135000	440976367	1321	1322	1322	1321	401
302	20230802	134900	440446259	1322	1323	1323	1322	156
303	20230802	134800	440239918	1323	1322	1323	1321	1231
304	20230802	134700	438613606	1322	1322	1323	1322	1036
305	20230802	134600	437243562	1322	1323	1323	1322	656
306	20230802	134500	436375900	1323	1323	1323	1323	90
307	20230802	134400	436256830	1322	1322	1322	1322	11
308	20230802	134300	436242288	1322	1322	1322	1322	80
309	20230802	134200	436136528	1322	1322	1322	1322	8
310	20230802	134100	436125952	1322	1323	1323	1322	109
311	20230802	134000	435981823	1323	1323	1323	1323	89
312	20230802	133900	435864076	1323	1323	1323	1323	4
313	20230802	133800	435858784	1323	1323	1323	1323	90
314	20230802	133700	435739714	1323	1323	1323	1323	17
315	20230802	133600	435717223	1323	1323	1323	1322	97
316	20230802	133500	435588904	1322	1322	1322	1322	239
317	20230802	133400	435272946	1322	1328	1328	1322	96
318	20230802	133300	435145908	1324	1324	1324	1324	621
319	20230802	133200	434323704	1324	1324	1324	1324	79
320	20230802	133100	434219108	1324	1325	1325	1324	324
321	20230802	133000	433789816	1325	1325	1325	1325	75
322	20230802	132900	433690441	1325	1325	1325	1325	83
323	20230802	132800	433580466	1324	1324	1324	1324	1
324	20230802	132700	433579142	1325	1325	1325	1325	672
325	20230802	132600	432688742	1325	1325	1325	1325	0
326	20230802	132500	432688742	1325	1325	1325	1325	84
327	20230802	132400	432577442	1333	1325	1333	1325	9
328	20230802	132300	432565509	1325	1325	1333	1325	188
329	20230802	132200	432315985	1335	1326	1335	1324	42
330	20230802	132100	432260338	1325	1329	1336	1325	729
331	20230802	132000	431294018	1330	1327	1330	1325	122
332	20230802	131900	431132179	1327	1327	1328	1327	8
333	20230802	131800	431121562	1328	1325	1328	1325	164
334	20230802	131700	430904098	1328	1329	1329	1328	28
335	20230802	131600	430866890	1325	1325	1325	1325	1284
336	20230802	131500	429165590	1330	1329	1330	1325	16
337	20230802	131400	429144353	1325	1325	1325	1325	75
338	20230802	131300	429044978	1324	1324	1324	1324	8
339	20230802	131200	429034386	1324	1324	1324	1324	76
340	20230802	131100	428933762	1324	1326	1330	1324	37
341	20230802	131000	428884674	1324	1324	1324	1324	144
342	20230802	130900	428694018	1324	1324	1324	1323	2418
343	20230802	130800	425493676	1325	1325	1325	1325	10
344	20230802	130700	425480426	1324	1325	1325	1324	54
345	20230802	130600	425408884	1326	1325	1326	1325	12
346	20230802	130500	425392980	1325	1325	1325	1324	102
347	20230802	130400	425257906	1325	1325	1325	1325	358
348	20230802	130300	424783556	1325	1326	1326	1325	78
349	20230802	130200	424680203	1325	1325	1325	1325	7
350	20230802	130100	424670928	1325	1325	1325	1325	76
351	20230802	130000	424570228	1325	1325	1325	1325	85
352	20230802	125900	424457603	1325	1325	1325	1325	1230
353	20230802	125800	422827853	1324	1324	1324	1324	82
354	20230802	125700	422719285	1324	1324	1324	1324	11
355	20230802	125600	422704721	1325	1324	1325	1324	85
356	20230802	125500	422592173	1324	1324	1324	1324	9
357	20230802	125400	422580257	1324	1325	1325	1324	77
358	20230802	125300	422478307	1324	1324	1324	1324	8
359	20230802	125200	422467715	1325	1326	1326	1325	539
360	20230802	125100	421753011	1326	1326	1326	1326	8
361	20230802	125000	421742403	1326	1326	1326	1326	75
362	20230802	124900	421642953	1324	1324	1324	1324	84
363	20230802	124800	421531737	1324	1324	1324	1324	8
364	20230802	124700	421521145	1324	1324	1324	1324	77
365	20230802	124600	421419197	1323	1324	1324	1323	388
366	20230802	124500	420905586	1324	1324	1324	1324	75
367	20230802	124400	420806286	1324	1324	1324	1324	8
368	20230802	124300	420795694	1324	1324	1324	1324	127
369	20230802	124200	420627546	1324	1324	1324	1324	33
370	20230802	124100	420583854	1324	1324	1324	1324	74
371	20230802	124000	420485878	1324	1325	1325	1324	85
372	20230802	123900	420373300	1325	1325	1325	1325	0
373	20230802	123800	420373300	1325	1324	1325	1324	82
374	20230802	123700	420264724	1325	1324	1325	1324	38
375	20230802	123600	420214385	1324	1325	1325	1324	50
376	20230802	123500	420148174	1323	1323	1323	1323	10
377	20230802	123400	420134944	1323	1323	1323	1323	74
378	20230802	123300	420037042	1323	1323	1323	1323	8
379	20230802	123200	420026458	1323	1323	1323	1323	77
380	20230802	123100	419924587	1323	1335	1335	1323	323
381	20230802	123000	419497246	1323	1323	1323	1323	84
382	20230802	122900	419386114	1323	1323	1323	1323	84
383	20230802	122800	419274982	1334	1323	1334	1323	240
384	20230802	122700	418954910	1333	1323	1333	1323	160
385	20230802	122600	418742417	1323	1323	1323	1323	40
386	20230802	122500	418689497	1323	1324	1324	1323	75
387	20230802	122400	418590248	1324	1334	1334	1324	9
388	20230802	122300	418578315	1324	1324	1324	1324	77
389	20230802	122200	418476367	1336	1334	1336	1324	69
390	20230802	122100	418384329	1335	1333	1335	1323	214
391	20230802	122000	418099534	1323	1323	1323	1323	85
392	20230802	121900	417987079	1323	1323	1323	1323	8
393	20230802	121800	417976495	1323	1323	1323	1323	74
394	20230802	121700	417878593	1323	1323	1323	1323	11
395	20230802	121600	417864040	1323	1323	1323	1323	77
396	20230802	121500	417762169	1323	1323	1323	1323	9
397	20230802	121400	417750262	1323	1323	1323	1323	74
398	20230802	121300	417652360	1323	1323	1323	1323	27
399	20230802	121200	417616639	1323	1323	1323	1323	1000
400	20230802	121100	416293639	1322	1322	1322	1322	10
401	20230802	121000	416280419	1322	1322	1322	1322	83
402	20230802	120900	416170693	1323	1323	1323	1323	89
403	20230802	120800	416052946	1322	1322	1322	1322	8
404	20230802	120700	416042370	1326	1322	1327	1322	154
405	20230802	120600	415838285	1322	1322	1333	1322	908
406	20230802	120500	414628870	1321	1324	1324	1321	402
407	20230802	120400	414097724	1325	1327	1327	1325	103
408	20230802	120300	413961204	1327	1328	1328	1327	526
409	20230802	120200	413262773	1327	1330	1330	1327	7850
410	20230802	120100	402836115	1330	1330	1330	1330	82
411	20230802	120000	402727055	1331	1332	1332	1331	34
412	20230802	115900	402681800	1333	1333	1333	1333	0
413	20230802	115800	402681800	1333	1333	1333	1333	800
414	20230802	115700	401615400	1333	1330	1333	1330	8
415	20230802	115600	401604745	1333	1333	1333	1333	91
416	20230802	115500	401483442	1330	1330	1330	1330	1
417	20230802	115400	401482112	1330	1330	1330	1330	0
418	20230802	115300	401482112	1330	1330	1330	1330	0
419	20230802	115200	401482112	1330	1330	1330	1330	0
420	20230802	115100	401482112	1330	1330	1330	1330	200
421	20230802	115000	401216112	1330	1330	1330	1330	0
422	20230802	114900	401216112	1330	1330	1330	1330	0
423	20230802	114800	401216112	1330	1329	1330	1329	504
424	20230802	114700	400546293	1337	1337	1337	1337	0
425	20230802	114600	400546293	1337	1337	1337	1337	1
426	20230802	114500	400544956	1328	1334	1334	1328	7885
427	20230802	114400	390067194	1334	1333	1334	1329	1185
428	20230802	114300	388486939	1333	1334	1334	1333	7
429	20230802	114200	388477607	1334	1334	1334	1334	1
430	20230802	114100	388476273	1329	1329	1329	1329	0
431	20230802	114000	388476273	1329	1329	1329	1329	1
432	20230802	113900	388474944	1329	1329	1329	1329	1
433	20230802	113800	388473615	1334	1330	1334	1330	10
434	20230802	113700	388460287	1330	1331	1331	1330	6265
435	20230802	113600	380121604	1331	1331	1331	1331	267
436	20230802	113500	379766227	1331	1331	1331	1331	2
437	20230802	113400	379763565	1331	1331	1331	1331	10
438	20230802	113300	379750255	1331	1331	1331	1331	37
439	20230802	113200	379701008	1331	1332	1332	1331	1500
440	20230802	113100	377704384	1331	1331	1331	1331	0
441	20230802	113000	377704384	1331	1331	1331	1331	2
442	20230802	112900	377701722	1334	1334	1334	1334	267
443	20230802	112800	377345544	1331	1331	1331	1331	12120
444	20230802	112700	361213824	1332	1334	1334	1332	40902
445	20230802	112600	306700919	1334	1338	1338	1334	25340
446	20230802	112500	272871638	1335	1335	1337	1335	2118
447	20230802	112400	270043908	1335	1335	1335	1335	13
448	20230802	112300	270026553	1335	1335	1335	1335	58
449	20230802	112200	269949123	1336	1336	1336	1336	0
450	20230802	112100	269949123	1336	1337	1337	1336	1401
451	20230802	112000	268077341	1337	1338	1338	1337	72
452	20230802	111900	267981007	1339	1339	1339	1339	70
453	20230802	111800	267887277	1340	1340	1340	1340	198
454	20230802	111700	267621957	1340	1339	1340	1339	556
455	20230802	111600	266877292	1339	1339	1339	1339	192
456	20230802	111500	266620204	1339	1339	1339	1339	0
457	20230802	111400	266620204	1339	1337	1339	1337	678
458	20230802	111300	265713620	1337	1337	1337	1337	495
459	20230802	111200	265051805	1336	1336	1337	1335	9268
460	20230802	111100	252669538	1336	1336	1336	1336	282
461	20230802	111000	252292786	1336	1336	1336	1336	162
462	20230802	110900	252076354	1336	1336	1336	1336	28
463	20230802	110800	252038946	1336	1336	1336	1336	0
464	20230802	110700	252038946	1336	1335	1336	1335	9
465	20230802	110600	252026929	1335	1335	1335	1335	700
466	20230802	110500	251092429	1335	1335	1335	1335	1503
467	20230802	110400	249085924	1336	1336	1336	1336	0
468	20230802	110300	249085924	1336	1335	1336	1335	3
469	20230802	110200	249081917	1335	1335	1335	1335	1
470	20230802	110100	249080582	1336	1336	1336	1336	1739
471	20230802	110000	246757278	1336	1336	1336	1336	280
472	20230802	105900	246383198	1336	1336	1336	1336	271
473	20230802	105800	246021142	1336	1336	1336	1336	7386
474	20230802	105700	236153446	1337	1336	1337	1336	14
475	20230802	105600	236134741	1336	1336	1336	1336	12
476	20230802	105500	236118709	1336	1336	1336	1336	300
477	20230802	105400	235717909	1337	1335	1337	1335	2
478	20230802	105300	235715237	1336	1336	1336	1336	30
479	20230802	105200	235675157	1337	1337	1337	1337	14
480	20230802	105100	235656439	1335	1335	1335	1335	0
481	20230802	105000	235656439	1335	1336	1336	1335	12508
482	20230802	104900	218958148	1337	1337	1337	1337	1
483	20230802	104800	218956811	1337	1337	1337	1337	0
484	20230802	104700	218956811	1337	1337	1337	1337	0
485	20230802	104600	218956811	1337	1337	1337	1337	200
486	20230802	104500	218689411	1337	1337	1337	1337	100
487	20230802	104400	218555711	1336	1336	1336	1336	7362
488	20230802	104300	208720079	1336	1338	1338	1336	5995
489	20230802	104200	200708559	1338	1338	1338	1338	0
490	20230802	104100	200708559	1338	1338	1338	1338	5
491	20230802	104000	200701869	1339	1339	1339	1339	0
492	20230802	103900	200701869	1339	1339	1339	1339	3
493	20230802	103800	200697852	1338	1338	1338	1338	1
494	20230802	103700	200696514	1337	1337	1337	1337	2
495	20230802	103600	200693840	1337	1337	1337	1337	509
496	20230802	103500	200013307	1337	1336	1337	1336	1826
497	20230802	103400	197573046	1337	1337	1337	1337	61
498	20230802	103300	197491489	1337	1337	1337	1337	739
499	20230802	103200	196503446	1337	1337	1338	1337	2300
500	20230802	103100	193426746	1337	1336	1337	1336	899
501	20230802	103000	192225583	1336	1338	1338	1336	12968
502	20230802	102900	174894955	1337	1338	1338	1337	5088
503	20230802	102800	168092211	1338	1338	1338	1338	89
504	20230802	102700	167973129	1338	1338	1338	1338	7085
505	20230802	102600	158493399	1338	1338	1339	1338	2698
506	20230802	102500	154883464	1338	1339	1339	1338	561
507	20230802	102400	154132535	1339	1339	1339	1339	2405
508	20230802	102300	150912240	1339	1339	1340	1339	7744
509	20230802	102200	140542944	1340	1340	1340	1340	93
510	20230802	102100	140418324	1339	1339	1339	1339	0
511	20230802	102000	140418324	1339	1342	1342	1339	3313
512	20230802	101900	135977366	1343	1342	1343	1341	117
513	20230802	101800	135820290	1343	1343	1343	1343	1080
514	20230802	101700	134369850	1342	1343	1343	1342	91
515	20230802	101600	134247647	1342	1342	1342	1340	980
516	20230802	101500	132932491	1342	1342	1343	1342	169
517	20230802	101400	132705593	1342	1342	1342	1342	732
518	20230802	101300	131723249	1340	1342	1342	1340	701
519	20230802	101200	130782567	1342	1341	1342	1341	53
520	20230802	101100	130711444	1342	1342	1342	1342	86
521	20230802	101000	130596032	1344	1343	1344	1343	178
522	20230802	100900	130356878	1340	1341	1341	1340	2107
523	20230802	100800	127533376	1341	1341	1341	1341	3
524	20230802	100700	127529353	1340	1345	1345	1340	2091
525	20230802	100600	124726450	1345	1345	1345	1345	184
526	20230802	100500	124478970	1345	1345	1345	1345	507
527	20230802	100400	123797055	1341	1342	1342	1341	258
528	20230802	100300	123451076	1346	1343	1346	1341	15926
529	20230802	100200	102032754	1342	1338	1342	1336	9389
530	20230802	100100	89456391	1337	1336	1337	1336	2025
531	20230802	100000	86748973	1336	1336	1336	1336	745
532	20230802	095900	85753653	1337	1335	1337	1335	2237
533	20230802	095800	82762902	1335	1335	1335	1335	0
534	20230802	095700	82762902	1335	1337	1337	1335	5214
535	20230802	095600	75791812	1336	1337	1337	1336	2501
536	20230802	095500	72450463	1337	1338	1338	1337	250
537	20230802	095400	72116113	1339	1339	1339	1339	100
538	20230802	095300	71982213	1339	1338	1339	1338	1819
539	20230802	095200	69548290	1338	1336	1338	1336	2177
540	20230802	095100	66638438	1336	1335	1336	1335	6100
541	20230802	095000	58491795	1335	1335	1335	1335	1140
542	20230802	094900	56969895	1337	1336	1337	1336	2462
543	20230802	094800	53678301	1337	1336	1337	1336	2351
544	20230802	094700	50536742	1334	1336	1336	1334	220
545	20230802	094600	50243022	1336	1334	1336	1333	368
546	20230802	094500	49751973	1334	1333	1334	1333	2661
547	20230802	094400	46204700	1333	1333	1333	1333	2500
548	20230802	094300	42872200	1332	1333	1333	1331	343
549	20230802	094200	42415221	1333	1333	1333	1328	32
550	20230802	094100	42372715	1332	1333	1333	1332	9193
551	20230802	094000	30127437	1332	1330	1332	1330	5889
552	20230802	093900	22287581	1330	1330	1330	1328	419
553	20230802	093800	21730911	1328	1328	1330	1328	541
554	20230802	093700	21012383	1328	1326	1328	1326	1892
555	20230802	093600	18501701	1325	1326	1326	1325	200
556	20230802	093500	18236654	1327	1328	1328	1327	163
557	20230802	093400	18020313	1329	1330	1330	1329	360
558	20230802	093300	17541853	1330	1331	1331	1330	650
559	20230802	093200	16676803	1331	1331	1331	1330	698
560	20230802	093100	15748361	1330	1330	1331	1330	522
561	20230802	093000	15053991	1330	1330	1330	1329	442
562	20230802	092900	14466181	1329	1329	1329	1329	291
563	20230802	092800	14079442	1329	1326	1329	1326	1335
564	20230802	092700	12308386	1325	1323	1325	1323	1315
565	20230802	092600	10568568	1323	1320	1324	1320	1288
566	20230802	092500	8864708	1319	1319	1319	1319	2
567	20230802	092400	8862070	1319	1322	1323	1319	24
568	20230802	092300	8830366	1320	1320	1320	1320	811
569	20230802	092200	7759846	1320	1320	1320	1320	1
570	20230802	092100	7758526	1324	1322	1324	1320	301
571	20230802	092000	7360789	1326	1326	1326	1326	0
572	20230802	091900	7360789	1326	1318	1326	1318	2
573	20230802	091800	7358145	1319	1320	1320	1319	502
574	20230802	091700	6696006	1327	1327	1327	1327	3
575	20230802	091600	6692025	1327	1327	1327	1327	0
576	20230802	091500	6692025	1327	1326	1327	1326	50
577	20230802	091400	6625689	1328	1326	1328	1326	121
578	20230802	091300	6465237	1329	1329	1329	1329	0
579	20230802	091200	6465237	1329	1329	1329	1329	0
580	20230802	091100	6465237	1329	1328	1329	1328	11
581	20230802	091000	6450628	1326	1326	1326	1326	6
582	20230802	090900	6442672	1326	1328	1328	1326	161
583	20230802	090800	6229083	1330	1330	1333	1328	195
584	20230802	090700	5969864	1330	1326	1330	1326	660
585	20230802	090600	5093108	1313	1326	1326	1313	923
586	20230802	090500	3876239	1325	1325	1327	1325	205
587	20230802	090400	3604365	1325	1325	1325	1325	20
588	20230802	090300	3577865	1326	1326	1326	1326	0
589	20230802	090200	3577865	1326	1326	1326	1326	100
590	20230802	090100	3445265	1326	1314	1326	1313	511
591	20230802	090000	2773880	1314	1314	1327	1314	2111