KissMeData/009320/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184900	252441110	1577	1577	1577	1577	7678
3	20230802	184800	252441110	1577	1577	1577	1577	0
4	20230802	184700	252441110	1577	1577	1577	1577	0
5	20230802	184600	252441110	1577	1577	1577	1577	0
6	20230802	184500	252441110	1577	1577	1577	1577	0
7	20230802	184400	252441110	1577	1577	1577	1577	0
8	20230802	184300	252441110	1577	1577	1577	1577	0
9	20230802	184200	252441110	1577	1577	1577	1577	0
10	20230802	184100	252441110	1577	1577	1577	1577	0
11	20230802	184000	252441110	1577	1577	1577	1577	0
12	20230802	183900	252441110	1577	1577	1577	1577	0
13	20230802	183800	252441110	1577	1577	1577	1577	0
14	20230802	183700	252441110	1577	1577	1577	1577	0
15	20230802	183600	252441110	1577	1577	1577	1577	0
16	20230802	183500	252441110	1577	1577	1577	1577	0
17	20230802	183400	252441110	1577	1577	1577	1577	0
18	20230802	183300	252441110	1577	1577	1577	1577	0
19	20230802	183200	252441110	1577	1577	1577	1577	0
20	20230802	183100	252441110	1577	1577	1577	1577	0
21	20230802	183000	252441110	1577	1577	1577	1577	0
22	20230802	182900	252441110	1577	1577	1577	1577	0
23	20230802	182800	252441110	1577	1577	1577	1577	0
24	20230802	182700	252441110	1577	1577	1577	1577	0
25	20230802	182600	252441110	1577	1577	1577	1577	0
26	20230802	182500	252441110	1577	1577	1577	1577	0
27	20230802	182400	252441110	1577	1577	1577	1577	0
28	20230802	182300	252441110	1577	1577	1577	1577	0
29	20230802	182200	252441110	1577	1577	1577	1577	0
30	20230802	182100	252441110	1577	1577	1577	1577	0
31	20230802	182000	252441110	1577	1577	1577	1577	0
32	20230802	181900	252441110	1577	1577	1577	1577	7678
33	20230802	181800	252441110	1577	1577	1577	1577	0
34	20230802	181700	252441110	1577	1577	1577	1577	0
35	20230802	181600	252441110	1577	1577	1577	1577	0
36	20230802	181500	252441110	1577	1577	1577	1577	0
37	20230802	181400	252441110	1577	1577	1577	1577	0
38	20230802	181300	252441110	1577	1577	1577	1577	0
39	20230802	181200	252441110	1577	1577	1577	1577	0
40	20230802	181100	252441110	1577	1577	1577	1577	0
41	20230802	181000	252441110	1577	1577	1577	1577	0
42	20230802	180900	252441110	1577	1577	1577	1577	0
43	20230802	180800	252441110	1577	1577	1577	1577	0
44	20230802	180700	252441110	1577	1577	1577	1577	0
45	20230802	180600	252441110	1577	1577	1577	1577	0
46	20230802	180500	252441110	1577	1577	1577	1577	0
47	20230802	180400	252441110	1577	1577	1577	1577	0
48	20230802	180300	252441110	1577	1577	1577	1577	0
49	20230802	180200	252441110	1577	1577	1577	1577	0
50	20230802	180100	252441110	1577	1577	1577	1577	0
51	20230802	180000	252441110	1577	1577	1577	1577	0
52	20230802	175900	252441110	1577	1577	1577	1577	0
53	20230802	175800	252441110	1577	1577	1577	1577	0
54	20230802	175700	252441110	1577	1577	1577	1577	0
55	20230802	175600	252441110	1577	1577	1577	1577	0
56	20230802	175500	252441110	1577	1577	1577	1577	0
57	20230802	175400	252441110	1577	1577	1577	1577	0
58	20230802	175300	252441110	1577	1577	1577	1577	0
59	20230802	175200	252441110	1577	1577	1577	1577	0
60	20230802	175100	252441110	1577	1577	1577	1577	0
61	20230802	175000	252441110	1577	1577	1577	1577	0
62	20230802	174900	252441110	1577	1577	1577	1577	7678
63	20230802	174800	252441110	1577	1577	1577	1577	0
64	20230802	174700	252441110	1577	1577	1577	1577	0
65	20230802	174600	252441110	1577	1577	1577	1577	0
66	20230802	174500	252441110	1577	1577	1577	1577	0
67	20230802	174400	252441110	1577	1577	1577	1577	0
68	20230802	174300	252441110	1577	1577	1577	1577	0
69	20230802	174200	252441110	1577	1577	1577	1577	0
70	20230802	174100	252441110	1577	1577	1577	1577	0
71	20230802	174000	252441110	1577	1577	1577	1577	0
72	20230802	173900	252441110	1577	1577	1577	1577	0
73	20230802	173800	252441110	1577	1577	1577	1577	0
74	20230802	173700	252441110	1577	1577	1577	1577	0
75	20230802	173600	252441110	1577	1577	1577	1577	0
76	20230802	173500	252441110	1577	1577	1577	1577	0
77	20230802	173400	252441110	1577	1577	1577	1577	0
78	20230802	173300	252441110	1577	1577	1577	1577	0
79	20230802	173200	252441110	1577	1577	1577	1577	0
80	20230802	173100	252441110	1577	1577	1577	1577	0
81	20230802	173000	252441110	1577	1577	1577	1577	0
82	20230802	172900	252441110	1577	1577	1577	1577	0
83	20230802	172800	252441110	1577	1577	1577	1577	0
84	20230802	172700	252441110	1577	1577	1577	1577	0
85	20230802	172600	252441110	1577	1577	1577	1577	0
86	20230802	172500	252441110	1577	1577	1577	1577	0
87	20230802	172400	252441110	1577	1577	1577	1577	0
88	20230802	172300	252441110	1577	1577	1577	1577	0
89	20230802	172200	252441110	1577	1577	1577	1577	0
90	20230802	172100	252441110	1577	1577	1577	1577	0
91	20230802	172000	252441110	1577	1577	1577	1577	0
92	20230802	171900	252441110	1577	1577	1577	1577	7678
93	20230802	171800	252441110	1577	1577	1577	1577	0
94	20230802	171700	252441110	1577	1577	1577	1577	0
95	20230802	171600	252441110	1577	1577	1577	1577	0
96	20230802	171500	252441110	1577	1577	1577	1577	0
97	20230802	171400	252441110	1577	1577	1577	1577	0
98	20230802	171300	252441110	1577	1577	1577	1577	0
99	20230802	171200	252441110	1577	1577	1577	1577	0
100	20230802	171100	252441110	1577	1577	1577	1577	0
101	20230802	171000	252441110	1577	1577	1577	1577	0
102	20230802	170900	252441110	1577	1577	1577	1577	0
103	20230802	170800	252441110	1577	1577	1577	1577	0
104	20230802	170700	252441110	1577	1577	1577	1577	0
105	20230802	170600	252441110	1577	1577	1577	1577	0
106	20230802	170500	252441110	1577	1577	1577	1577	0
107	20230802	170400	252441110	1577	1577	1577	1577	0
108	20230802	170300	252441110	1577	1577	1577	1577	0
109	20230802	170200	252441110	1577	1577	1577	1577	0
110	20230802	170100	252441110	1577	1577	1577	1577	0
111	20230802	170000	252441110	1577	1577	1577	1577	0
112	20230802	165900	252441110	1577	1577	1577	1577	0
113	20230802	165800	252441110	1577	1577	1577	1577	0
114	20230802	165700	252441110	1577	1577	1577	1577	0
115	20230802	165600	252441110	1577	1577	1577	1577	0
116	20230802	165500	252441110	1577	1577	1577	1577	0
117	20230802	165400	252441110	1577	1577	1577	1577	0
118	20230802	165300	252441110	1577	1577	1577	1577	0
119	20230802	165200	252441110	1577	1577	1577	1577	0
120	20230802	165100	252441110	1577	1577	1577	1577	0
121	20230802	165000	252441110	1577	1577	1577	1577	0
122	20230802	164900	252441110	1577	1577	1577	1577	7678
123	20230802	164800	252441110	1577	1577	1577	1577	0
124	20230802	164700	252441110	1577	1577	1577	1577	0
125	20230802	164600	252441110	1577	1577	1577	1577	0
126	20230802	164500	252441110	1577	1577	1577	1577	0
127	20230802	164400	252441110	1577	1577	1577	1577	0
128	20230802	164300	252441110	1577	1577	1577	1577	0
129	20230802	164200	252441110	1577	1577	1577	1577	0
130	20230802	164100	252441110	1577	1577	1577	1577	0
131	20230802	164000	252441110	1577	1577	1577	1577	0
132	20230802	163900	252441110	1577	1577	1577	1577	0
133	20230802	163800	252441110	1577	1577	1577	1577	0
134	20230802	163700	252441110	1577	1577	1577	1577	0
135	20230802	163600	252441110	1577	1577	1577	1577	0
136	20230802	163500	252441110	1577	1577	1577	1577	0
137	20230802	163400	252441110	1577	1577	1577	1577	0
138	20230802	163300	252441110	1577	1577	1577	1577	0
139	20230802	163200	252441110	1577	1577	1577	1577	0
140	20230802	163100	252441110	1577	1577	1577	1577	0
141	20230802	163000	252441110	1577	1577	1577	1577	0
142	20230802	162900	252441110	1577	1577	1577	1577	0
143	20230802	162800	252441110	1577	1577	1577	1577	0
144	20230802	162700	252441110	1577	1577	1577	1577	0
145	20230802	162600	252441110	1577	1577	1577	1577	0
146	20230802	162500	252441110	1577	1577	1577	1577	0
147	20230802	162400	252441110	1577	1577	1577	1577	0
148	20230802	162300	252441110	1577	1577	1577	1577	0
149	20230802	162200	252441110	1577	1577	1577	1577	0
150	20230802	162100	252441110	1577	1577	1577	1577	0
151	20230802	162000	252441110	1577	1577	1577	1577	0
152	20230802	161900	252441110	1577	1577	1577	1577	7678
153	20230802	161800	252441110	1577	1577	1577	1577	0
154	20230802	161700	252441110	1577	1577	1577	1577	0
155	20230802	161600	252441110	1577	1577	1577	1577	0
156	20230802	161500	252441110	1577	1577	1577	1577	0
157	20230802	161400	252441110	1577	1577	1577	1577	0
158	20230802	161300	252441110	1577	1577	1577	1577	0
159	20230802	161200	252441110	1577	1577	1577	1577	0
160	20230802	161100	252441110	1577	1577	1577	1577	0
161	20230802	161000	252441110	1577	1577	1577	1577	0
162	20230802	160900	252441110	1577	1577	1577	1577	0
163	20230802	160800	252441110	1577	1577	1577	1577	0
164	20230802	160700	252441110	1577	1577	1577	1577	0
165	20230802	160600	252441110	1577	1577	1577	1577	0
166	20230802	160500	252441110	1577	1577	1577	1577	0
167	20230802	160400	252441110	1577	1577	1577	1577	0
168	20230802	160300	252441110	1577	1577	1577	1577	0
169	20230802	160200	252441110	1577	1577	1577	1577	0
170	20230802	160100	252441110	1577	1577	1577	1577	0
171	20230802	160000	252441110	1577	1577	1577	1577	0
172	20230802	155900	252441110	1577	1577	1577	1577	0
173	20230802	155800	252441110	1577	1577	1577	1577	0
174	20230802	155700	252441110	1577	1577	1577	1577	0
175	20230802	155600	252441110	1577	1577	1577	1577	0
176	20230802	155500	252441110	1577	1577	1577	1577	0
177	20230802	155400	252441110	1577	1577	1577	1577	0
178	20230802	155300	252441110	1577	1577	1577	1577	0
179	20230802	155200	252441110	1577	1577	1577	1577	0
180	20230802	155100	252441110	1577	1577	1577	1577	0
181	20230802	155000	252441110	1577	1577	1577	1577	0
182	20230802	154900	252441110	1577	1577	1577	1577	7678
183	20230802	154800	252441110	1577	1577	1577	1577	0
184	20230802	154700	252441110	1577	1577	1577	1577	0
185	20230802	154600	252441110	1577	1577	1577	1577	0
186	20230802	154500	252441110	1577	1577	1577	1577	0
187	20230802	154400	252441110	1577	1577	1577	1577	0
188	20230802	154300	252441110	1577	1577	1577	1577	0
189	20230802	154200	252441110	1577	1577	1577	1577	0
190	20230802	154100	252441110	1577	1577	1577	1577	0
191	20230802	154000	252441110	1577	1577	1577	1577	0
192	20230802	153900	252441110	1577	1577	1577	1577	0
193	20230802	153800	252441110	1577	1577	1577	1577	0
194	20230802	153700	252441110	1577	1577	1577	1577	0
195	20230802	153600	252441110	1577	1577	1577	1577	0
196	20230802	153500	252441110	1577	1577	1577	1577	0
197	20230802	153400	252441110	1577	1577	1577	1577	0
198	20230802	153300	252441110	1577	1577	1577	1577	0
199	20230802	153200	252441110	1577	1577	1577	1577	0
200	20230802	153100	252441110	1577	1577	1577	1577	0
201	20230802	153000	252441110	1577	1577	1577	1577	7678
202	20230802	152900	240332904	1562	1562	1562	1562	0
203	20230802	152800	240332904	1562	1562	1562	1562	0
204	20230802	152700	240332904	1562	1562	1562	1562	0
205	20230802	152600	240332904	1562	1562	1562	1562	0
206	20230802	152500	240332904	1562	1562	1562	1562	0
207	20230802	152400	240332904	1562	1562	1562	1562	0
208	20230802	152300	240332904	1562	1562	1562	1562	0
209	20230802	152200	240332904	1562	1562	1562	1562	0
210	20230802	152100	240332904	1562	1562	1562	1562	0
211	20230802	152000	240332904	1562	1562	1562	1562	0
212	20230802	151900	240332904	1562	1562	1562	1562	10
213	20230802	151800	240317284	1560	1560	1560	1560	71
214	20230802	151700	240206524	1562	1562	1562	1562	369
215	20230802	151600	239630146	1562	1562	1562	1562	0
216	20230802	151500	239630146	1562	1562	1562	1562	0
217	20230802	151400	239630146	1562	1562	1562	1562	0
218	20230802	151300	239630146	1562	1562	1562	1562	0
219	20230802	151200	239630146	1562	1562	1562	1562	0
220	20230802	151100	239630146	1562	1558	1562	1558	1175
221	20230802	151000	237799492	1556	1558	1558	1556	80
222	20230802	150900	237674920	1562	1562	1562	1562	0
223	20230802	150800	237674920	1562	1562	1562	1562	0
224	20230802	150700	237674920	1562	1562	1562	1562	0
225	20230802	150600	237674920	1562	1562	1562	1562	0
226	20230802	150500	237674920	1562	1562	1562	1562	0
227	20230802	150400	237674920	1562	1562	1562	1562	20
228	20230802	150300	237643680	1562	1562	1562	1562	6
229	20230802	150200	237634308	1562	1560	1562	1558	405
230	20230802	150100	237002902	1562	1562	1562	1562	128
231	20230802	150000	236802966	1562	1562	1562	1562	0
232	20230802	145900	236802966	1562	1562	1562	1562	1
233	20230802	145800	236801404	1562	1558	1562	1558	397
234	20230802	145700	236182862	1556	1557	1557	1556	1000
235	20230802	145600	234626647	1558	1558	1558	1558	6
236	20230802	145500	234617299	1558	1558	1558	1558	5
237	20230802	145400	234609509	1558	1558	1558	1558	1133
238	20230802	145300	232844295	1562	1562	1562	1562	0
239	20230802	145200	232844295	1562	1562	1562	1562	1
240	20230802	145100	232842733	1564	1564	1564	1564	0
241	20230802	145000	232842733	1564	1564	1564	1564	0
242	20230802	144900	232842733	1564	1564	1564	1564	3
243	20230802	144800	232838041	1564	1564	1564	1558	1614
244	20230802	144700	230322636	1563	1563	1563	1563	0
245	20230802	144600	230322636	1563	1563	1563	1563	4
246	20230802	144500	230316384	1564	1564	1564	1564	1
247	20230802	144400	230314820	1564	1563	1564	1563	5
248	20230802	144300	230307001	1561	1560	1561	1560	860
249	20230802	144200	228964544	1561	1561	1561	1561	5
250	20230802	144100	228956739	1561	1561	1561	1561	0
251	20230802	144000	228956739	1561	1561	1561	1561	1
252	20230802	143900	228955178	1561	1561	1561	1561	38
253	20230802	143800	228895860	1561	1561	1561	1561	1
254	20230802	143700	228894299	1561	1561	1561	1561	933
255	20230802	143600	227437886	1558	1558	1558	1558	0
256	20230802	143500	227437886	1558	1558	1558	1558	0
257	20230802	143400	227437886	1558	1561	1561	1558	220
258	20230802	143300	227095111	1560	1560	1560	1560	8
259	20230802	143200	227082631	1558	1558	1558	1558	20
260	20230802	143100	227051471	1558	1558	1558	1558	20
261	20230802	143000	227020311	1558	1558	1558	1558	192
262	20230802	142900	226721175	1558	1556	1558	1556	1989
263	20230802	142800	223623891	1556	1556	1556	1556	0
264	20230802	142700	223623891	1556	1556	1556	1556	0
265	20230802	142600	223623891	1556	1556	1556	1556	0
266	20230802	142500	223623891	1556	1556	1556	1556	460
267	20230802	142400	222908131	1557	1557	1557	1557	0
268	20230802	142300	222908131	1557	1557	1557	1557	500
269	20230802	142200	222129631	1557	1557	1557	1557	0
270	20230802	142100	222129631	1557	1557	1557	1557	0
271	20230802	142000	222129631	1557	1557	1557	1557	0
272	20230802	141900	222129631	1557	1557	1557	1557	0
273	20230802	141800	222129631	1557	1557	1557	1557	0
274	20230802	141700	222129631	1557	1557	1557	1557	0
275	20230802	141600	222129631	1557	1557	1557	1557	5
276	20230802	141500	222121846	1557	1557	1557	1557	439
277	20230802	141400	221438323	1558	1558	1558	1558	0
278	20230802	141300	221438323	1558	1559	1559	1558	549
279	20230802	141200	220582959	1558	1560	1560	1558	372
280	20230802	141100	220003076	1558	1558	1558	1558	0
281	20230802	141000	220003076	1558	1558	1558	1558	0
282	20230802	140900	220003076	1558	1560	1560	1558	680
283	20230802	140800	218942569	1561	1561	1561	1561	5
284	20230802	140700	218934764	1561	1561	1561	1561	0
285	20230802	140600	218934764	1561	1561	1561	1561	0
286	20230802	140500	218934764	1561	1561	1561	1561	1392
287	20230802	140400	216761852	1558	1558	1558	1558	445
288	20230802	140300	216068542	1558	1558	1558	1558	0
289	20230802	140200	216068542	1558	1558	1558	1558	0
290	20230802	140100	216068542	1558	1558	1558	1558	0
291	20230802	140000	216068542	1558	1558	1558	1558	1713
292	20230802	135900	213399688	1558	1558	1558	1558	3000
293	20230802	135800	208725688	1557	1558	1558	1557	2560
294	20230802	135700	204737481	1556	1556	1556	1556	0
295	20230802	135600	204737481	1556	1556	1556	1556	0
296	20230802	135500	204737481	1556	1559	1559	1556	2819
297	20230802	135400	200346866	1559	1559	1559	1559	0
298	20230802	135300	200346866	1559	1560	1560	1559	527
299	20230802	135200	199524773	1563	1560	1563	1560	533
300	20230802	135100	198693275	1560	1561	1561	1560	500
301	20230802	135000	197913058	1560	1560	1560	1560	0
302	20230802	134900	197913058	1560	1561	1561	1560	860
303	20230802	134800	196571450	1560	1563	1563	1560	549
304	20230802	134700	195715007	1563	1561	1563	1561	120
305	20230802	134600	195527587	1561	1561	1561	1561	0
306	20230802	134500	195527587	1561	1561	1561	1561	0
307	20230802	134400	195527587	1561	1561	1561	1561	0
308	20230802	134300	195527587	1561	1561	1561	1561	0
309	20230802	134200	195527587	1561	1564	1564	1561	558
310	20230802	134100	194656375	1561	1561	1561	1561	0
311	20230802	134000	194656375	1561	1562	1562	1561	78
312	20230802	133900	194534567	1562	1562	1562	1562	100
313	20230802	133800	194378367	1562	1562	1562	1562	1055
314	20230802	133700	192730457	1563	1564	1564	1563	696
315	20230802	133600	191642014	1569	1569	1569	1569	0
316	20230802	133500	191642014	1569	1569	1569	1569	0
317	20230802	133400	191642014	1569	1565	1569	1565	5433
318	20230802	133300	183132259	1565	1566	1566	1565	171
319	20230802	133200	182864544	1570	1570	1570	1570	0
320	20230802	133100	182864544	1570	1570	1570	1570	0
321	20230802	133000	182864544	1570	1570	1570	1570	0
322	20230802	132900	182864544	1570	1570	1570	1570	0
323	20230802	132800	182864544	1570	1570	1570	1570	0
324	20230802	132700	182864544	1570	1570	1570	1570	0
325	20230802	132600	182864544	1570	1570	1570	1570	0
326	20230802	132500	182864544	1570	1570	1570	1570	3
327	20230802	132400	182859834	1564	1564	1564	1564	0
328	20230802	132300	182859834	1564	1564	1564	1564	0
329	20230802	132200	182859834	1564	1565	1565	1564	1546
330	20230802	132100	180441778	1568	1567	1568	1567	530
331	20230802	132000	179611263	1568	1568	1568	1568	2
332	20230802	131900	179608127	1568	1568	1568	1568	0
333	20230802	131800	179608127	1568	1568	1568	1568	0
334	20230802	131700	179608127	1568	1568	1568	1568	0
335	20230802	131600	179608127	1568	1568	1568	1568	203
336	20230802	131500	179289823	1569	1569	1569	1569	9
337	20230802	131400	179275702	1570	1570	1570	1570	0
338	20230802	131300	179275702	1570	1570	1570	1570	2
339	20230802	131200	179272562	1570	1570	1570	1570	6
340	20230802	131100	179263142	1570	1570	1570	1570	0
341	20230802	131000	179263142	1570	1570	1570	1570	10
342	20230802	130900	179247442	1570	1570	1570	1570	10
343	20230802	130800	179231742	1569	1570	1570	1569	153
344	20230802	130700	178991672	1570	1570	1570	1570	0
345	20230802	130600	178991672	1570	1570	1570	1570	0
346	20230802	130500	178991672	1570	1570	1570	1570	0
347	20230802	130400	178991672	1570	1570	1570	1570	1675
348	20230802	130300	176361922	1570	1570	1570	1570	0
349	20230802	130200	176361922	1570	1570	1570	1570	0
350	20230802	130100	176361922	1570	1570	1570	1570	0
351	20230802	130000	176361922	1570	1570	1570	1570	100
352	20230802	125900	176204922	1573	1573	1573	1573	66
353	20230802	125800	176101104	1570	1570	1570	1570	0
354	20230802	125700	176101104	1570	1570	1570	1570	0
355	20230802	125600	176101104	1570	1570	1570	1570	0
356	20230802	125500	176101104	1570	1570	1570	1570	0
357	20230802	125400	176101104	1570	1570	1570	1570	0
358	20230802	125300	176101104	1570	1570	1570	1570	0
359	20230802	125200	176101104	1570	1570	1570	1570	0
360	20230802	125100	176101104	1570	1570	1570	1570	0
361	20230802	125000	176101104	1570	1570	1570	1570	0
362	20230802	124900	176101104	1570	1570	1570	1570	0
363	20230802	124800	176101104	1570	1570	1570	1570	0
364	20230802	124700	176101104	1570	1570	1570	1570	0
365	20230802	124600	176101104	1570	1570	1570	1570	557
366	20230802	124500	175226614	1574	1574	1574	1574	0
367	20230802	124400	175226614	1574	1574	1574	1574	0
368	20230802	124300	175226614	1574	1574	1574	1574	0
369	20230802	124200	175226614	1574	1574	1574	1574	300
370	20230802	124100	174754414	1574	1574	1574	1574	4
371	20230802	124000	174748118	1574	1574	1574	1574	3
372	20230802	123900	174743396	1570	1570	1570	1570	0
373	20230802	123800	174743396	1570	1574	1574	1570	808
374	20230802	123700	173474617	1574	1574	1574	1574	0
375	20230802	123600	173474617	1574	1574	1574	1574	0
376	20230802	123500	173474617	1574	1574	1574	1574	0
377	20230802	123400	173474617	1574	1574	1574	1574	0
378	20230802	123300	173474617	1574	1574	1574	1574	0
379	20230802	123200	173474617	1574	1574	1574	1574	0
380	20230802	123100	173474617	1574	1574	1574	1574	0
381	20230802	123000	173474617	1574	1574	1574	1574	0
382	20230802	122900	173474617	1574	1574	1574	1574	0
383	20230802	122800	173474617	1574	1574	1574	1574	0
384	20230802	122700	173474617	1574	1574	1574	1574	0
385	20230802	122600	173474617	1574	1574	1574	1574	0
386	20230802	122500	173474617	1574	1574	1574	1574	1
387	20230802	122400	173473043	1576	1576	1576	1576	0
388	20230802	122300	173473043	1576	1576	1576	1576	0
389	20230802	122200	173473043	1576	1576	1576	1576	0
390	20230802	122100	173473043	1576	1576	1576	1576	0
391	20230802	122000	173473043	1576	1576	1576	1576	0
392	20230802	121900	173473043	1576	1576	1576	1576	0
393	20230802	121800	173473043	1576	1576	1576	1576	0
394	20230802	121700	173473043	1576	1575	1576	1575	3647
395	20230802	121600	167729017	1576	1576	1576	1576	1
396	20230802	121500	167727441	1577	1577	1577	1577	0
397	20230802	121400	167727441	1577	1577	1577	1577	0
398	20230802	121300	167727441	1577	1577	1577	1577	0
399	20230802	121200	167727441	1577	1577	1577	1577	0
400	20230802	121100	167727441	1577	1577	1577	1577	76
401	20230802	121000	167607589	1577	1577	1577	1577	6
402	20230802	120900	167598127	1577	1577	1577	1577	200
403	20230802	120800	167282727	1577	1577	1577	1577	0
404	20230802	120700	167282727	1577	1575	1577	1575	1020
405	20230802	120600	165674230	1576	1577	1577	1576	34
406	20230802	120500	165620622	1567	1567	1567	1567	0
407	20230802	120400	165620622	1567	1567	1567	1567	72
408	20230802	120300	165507798	1567	1567	1567	1567	0
409	20230802	120200	165507798	1567	1567	1567	1567	0
410	20230802	120100	165507798	1567	1567	1567	1567	0
411	20230802	120000	165507798	1567	1567	1567	1567	0
412	20230802	115900	165507798	1567	1567	1567	1567	0
413	20230802	115800	165507798	1567	1567	1567	1567	10
414	20230802	115700	165492128	1566	1566	1566	1566	0
415	20230802	115600	165492128	1566	1566	1566	1566	213
416	20230802	115500	165158570	1564	1564	1564	1564	0
417	20230802	115400	165158570	1564	1564	1564	1564	0
418	20230802	115300	165158570	1564	1564	1564	1564	0
419	20230802	115200	165158570	1564	1564	1564	1564	0
420	20230802	115100	165158570	1564	1564	1564	1564	51
421	20230802	115000	165078806	1564	1564	1564	1564	515
422	20230802	114900	164273346	1563	1563	1563	1563	71
423	20230802	114800	164162373	1564	1564	1564	1564	3
424	20230802	114700	164157681	1564	1564	1564	1564	0
425	20230802	114600	164157681	1564	1564	1564	1564	5176
426	20230802	114500	156062417	1563	1563	1563	1563	0
427	20230802	114400	156062417	1563	1563	1563	1563	0
428	20230802	114300	156062417	1563	1563	1563	1563	0
429	20230802	114200	156062417	1563	1563	1563	1563	0
430	20230802	114100	156062417	1563	1563	1563	1563	0
431	20230802	114000	156062417	1563	1563	1563	1563	150
432	20230802	113900	155827967	1563	1562	1563	1562	335
433	20230802	113800	155304433	1562	1562	1562	1562	0
434	20230802	113700	155304433	1562	1564	1564	1562	117
435	20230802	113600	155121655	1565	1567	1567	1565	3401
436	20230802	113500	149794788	1579	1579	1579	1579	0
437	20230802	113400	149794788	1579	1579	1579	1579	0
438	20230802	113300	149794788	1579	1579	1579	1579	0
439	20230802	113200	149794788	1579	1579	1579	1579	4
440	20230802	113100	149788472	1580	1568	1580	1568	1078
441	20230802	113000	148096908	1568	1568	1568	1568	0
442	20230802	112900	148096908	1568	1568	1568	1568	713
443	20230802	112800	146978924	1566	1566	1566	1566	0
444	20230802	112700	146978924	1566	1566	1566	1566	1
445	20230802	112600	146977358	1566	1566	1566	1566	241
446	20230802	112500	146599952	1566	1566	1566	1566	0
447	20230802	112400	146599952	1566	1566	1566	1566	0
448	20230802	112300	146599952	1566	1568	1568	1566	1351
449	20230802	112200	144483699	1568	1573	1573	1568	2973
450	20230802	112100	139812929	1573	1573	1573	1573	1456
451	20230802	112000	137522641	1575	1575	1575	1575	14
452	20230802	111900	137500591	1575	1575	1575	1575	242
453	20230802	111800	137119441	1578	1578	1578	1578	0
454	20230802	111700	137119441	1578	1578	1578	1578	31
455	20230802	111600	137070523	1579	1579	1579	1579	0
456	20230802	111500	137070523	1579	1579	1579	1579	0
457	20230802	111400	137070523	1579	1579	1579	1579	0
458	20230802	111300	137070523	1579	1579	1579	1579	749
459	20230802	111200	135887852	1579	1579	1579	1579	2
460	20230802	111100	135884694	1580	1577	1580	1577	1568
461	20230802	111000	133407680	1579	1579	1579	1579	0
462	20230802	110900	133407680	1579	1579	1579	1579	0
463	20230802	110800	133407680	1579	1579	1579	1579	9
464	20230802	110700	133393469	1572	1572	1572	1572	2142
465	20230802	110600	130026245	1580	1580	1580	1580	0
466	20230802	110500	130026245	1580	1580	1580	1580	29
467	20230802	110400	129980425	1580	1577	1580	1577	2509
468	20230802	110300	126023696	1576	1577	1577	1576	74
469	20230802	110200	125907069	1576	1576	1576	1576	1047
470	20230802	110100	124256997	1573	1573	1573	1573	87
471	20230802	110000	124120146	1577	1574	1577	1574	14
472	20230802	105900	124098098	1575	1576	1576	1575	20
473	20230802	105800	124066588	1580	1580	1580	1580	0
474	20230802	105700	124066588	1580	1572	1580	1572	217
475	20230802	105600	123725392	1580	1573	1580	1572	2158
476	20230802	105500	120330905	1574	1574	1574	1574	149
477	20230802	105400	120096379	1575	1575	1580	1575	508
478	20230802	105300	119295964	1582	1582	1582	1582	0
479	20230802	105200	119295964	1582	1582	1582	1582	0
480	20230802	105100	119295964	1582	1582	1582	1582	0
481	20230802	105000	119295964	1582	1582	1582	1582	0
482	20230802	104900	119295964	1582	1583	1583	1582	67
483	20230802	104800	119189969	1583	1583	1583	1583	1
484	20230802	104700	119188386	1580	1584	1584	1580	1869
485	20230802	104600	116235362	1584	1584	1584	1584	5
486	20230802	104500	116227442	1585	1585	1585	1585	1
487	20230802	104400	116225857	1585	1585	1585	1585	12
488	20230802	104300	116206837	1585	1586	1586	1568	10966
489	20230802	104200	98896659	1586	1586	1586	1586	6
490	20230802	104100	98887143	1584	1584	1584	1584	0
491	20230802	104000	98887143	1584	1584	1584	1584	2000
492	20230802	103900	95719143	1596	1596	1596	1596	0
493	20230802	103800	95719143	1596	1596	1596	1596	0
494	20230802	103700	95719143	1596	1596	1596	1596	0
495	20230802	103600	95719143	1596	1596	1596	1596	0
496	20230802	103500	95719143	1596	1596	1596	1596	0
497	20230802	103400	95719143	1596	1596	1596	1596	0
498	20230802	103300	95719143	1596	1596	1596	1596	0
499	20230802	103200	95719143	1596	1596	1596	1596	3
500	20230802	103100	95714355	1584	1584	1584	1584	452
501	20230802	103000	94998387	1594	1594	1594	1594	0
502	20230802	102900	94998387	1594	1594	1594	1594	6
503	20230802	102800	94988823	1594	1594	1594	1584	368
504	20230802	102700	94404334	1596	1596	1596	1596	0
505	20230802	102600	94404334	1596	1596	1596	1596	0
506	20230802	102500	94404334	1596	1596	1596	1596	10
507	20230802	102400	94388374	1594	1594	1594	1594	0
508	20230802	102300	94388374	1594	1594	1594	1594	4
509	20230802	102200	94381998	1594	1594	1594	1594	167
510	20230802	102100	94115800	1598	1595	1598	1595	54
511	20230802	102000	94029637	1596	1596	1596	1596	1000
512	20230802	101900	92433637	1596	1596	1596	1596	100
513	20230802	101800	92274037	1595	1595	1595	1595	0
514	20230802	101700	92274037	1595	1595	1595	1595	0
515	20230802	101600	92274037	1595	1595	1595	1595	62
516	20230802	101500	92175147	1595	1595	1595	1595	0
517	20230802	101400	92175147	1595	1595	1595	1595	312
518	20230802	101300	91677507	1597	1597	1597	1597	0
519	20230802	101200	91677507	1597	1597	1597	1597	512
520	20230802	101100	90859843	1602	1602	1602	1602	0
521	20230802	101000	90859843	1602	1601	1603	1601	1062
522	20230802	100900	89157803	1603	1603	1603	1603	0
523	20230802	100800	89157803	1603	1603	1603	1603	0
524	20230802	100700	89157803	1603	1596	1603	1596	168
525	20230802	100600	88889636	1596	1597	1597	1596	356
526	20230802	100500	88321160	1597	1597	1597	1597	0
527	20230802	100400	88321160	1597	1597	1597	1597	97
528	20230802	100300	88166251	1597	1597	1597	1597	173
529	20230802	100200	87889970	1598	1597	1598	1597	81
530	20230802	100100	87760603	1600	1601	1601	1600	898
531	20230802	100000	86323673	1603	1603	1603	1603	1
532	20230802	095900	86322070	1603	1603	1603	1603	2
533	20230802	095800	86318864	1604	1604	1604	1604	10
534	20230802	095700	86302824	1605	1605	1605	1605	5
535	20230802	095600	86294799	1605	1606	1606	1605	2540
536	20230802	095500	82215876	1606	1606	1606	1605	3098
537	20230802	095400	77240632	1605	1603	1605	1603	736
538	20230802	095300	76059496	1604	1602	1604	1602	1355
539	20230802	095200	73886276	1603	1597	1603	1597	9246
540	20230802	095100	59096349	1596	1593	1596	1593	771
541	20230802	095000	57866617	1593	1591	1593	1591	1292
542	20230802	094900	55810234	1591	1591	1591	1591	3
543	20230802	094800	55805461	1590	1590	1590	1590	3914
544	20230802	094700	49582201	1590	1590	1590	1590	2
545	20230802	094600	49579021	1589	1590	1590	1589	1929
546	20230802	094500	46511982	1589	1583	1589	1583	1458
547	20230802	094400	44201269	1583	1584	1584	1583	106
548	20230802	094300	44033470	1584	1584	1584	1584	20
549	20230802	094200	44001790	1585	1583	1585	1583	31
550	20230802	094100	43952657	1585	1586	1586	1585	40
551	20230802	094000	43889237	1586	1586	1586	1586	750
552	20230802	093900	42699737	1588	1588	1588	1588	62
553	20230802	093800	42601281	1589	1589	1589	1589	0
554	20230802	093700	42601281	1589	1589	1589	1589	0
555	20230802	093600	42601281	1589	1589	1589	1589	1
556	20230802	093500	42599692	1589	1589	1589	1589	102
557	20230802	093400	42437614	1589	1589	1589	1589	100
558	20230802	093300	42278714	1589	1589	1589	1589	0
559	20230802	093200	42278714	1589	1585	1589	1584	1019
560	20230802	093100	40663603	1585	1585	1585	1585	0
561	20230802	093000	40663603	1585	1585	1585	1585	1140
562	20230802	092900	38856703	1581	1581	1581	1581	71
563	20230802	092800	38744452	1578	1577	1585	1577	1166
564	20230802	092700	36897654	1577	1577	1577	1577	71
565	20230802	092600	36785687	1577	1577	1577	1577	0
566	20230802	092500	36785687	1577	1580	1580	1577	514
567	20230802	092400	35974809	1582	1582	1582	1582	17
568	20230802	092300	35947915	1582	1582	1582	1582	0
569	20230802	092200	35947915	1582	1582	1582	1582	0
570	20230802	092100	35947915	1582	1582	1582	1582	0
571	20230802	092000	35947915	1582	1582	1582	1582	0
572	20230802	091900	35947915	1582	1584	1584	1582	1401
573	20230802	091800	33731531	1585	1585	1585	1585	10
574	20230802	091700	33715681	1585	1585	1585	1585	6
575	20230802	091600	33706171	1585	1585	1585	1585	453
576	20230802	091500	32988166	1585	1587	1587	1585	641
577	20230802	091400	31971580	1589	1588	1589	1588	238
578	20230802	091300	31593446	1588	1591	1591	1588	403
579	20230802	091200	30952879	1592	1592	1592	1592	223
580	20230802	091100	30597863	1592	1591	1592	1591	634
581	20230802	091000	29589158	1591	1589	1591	1589	804
582	20230802	090900	28310713	1589	1588	1589	1588	268
583	20230802	090800	27885053	1587	1584	1587	1584	6360
584	20230802	090700	17802981	1584	1582	1584	1582	6500
585	20230802	090600	7507458	1582	1576	1582	1576	3334
586	20230802	090500	2242346	1576	1572	1576	1572	476
587	20230802	090400	1493040	1571	1570	1571	1570	210
588	20230802	090300	1163281	1570	1570	1570	1570	0
589	20230802	090200	1163281	1570	1570	1570	1570	1
590	20230802	090100	1161711	1570	1570	1570	1570	100
591	20230802	090000	1004711	1566	1570	1570	1566	640