KissMeData/052770/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192300	584198648	1770	1770	1770	1770	401
3	20230802	192200	584198648	1770	1770	1770	1770	0
4	20230802	192100	584198648	1770	1770	1770	1770	0
5	20230802	192000	584198648	1770	1770	1770	1770	0
6	20230802	191900	584198648	1770	1770	1770	1770	0
7	20230802	191800	584198648	1770	1770	1770	1770	0
8	20230802	191700	584198648	1770	1770	1770	1770	0
9	20230802	191600	584198648	1770	1770	1770	1770	0
10	20230802	191500	584198648	1770	1770	1770	1770	0
11	20230802	191400	584198648	1770	1770	1770	1770	0
12	20230802	191300	584198648	1770	1770	1770	1770	0
13	20230802	191200	584198648	1770	1770	1770	1770	0
14	20230802	191100	584198648	1770	1770	1770	1770	0
15	20230802	191000	584198648	1770	1770	1770	1770	0
16	20230802	190900	584198648	1770	1770	1770	1770	0
17	20230802	190800	584198648	1770	1770	1770	1770	0
18	20230802	190700	584198648	1770	1770	1770	1770	0
19	20230802	190600	584198648	1770	1770	1770	1770	0
20	20230802	190500	584198648	1770	1770	1770	1770	0
21	20230802	190400	584198648	1770	1770	1770	1770	0
22	20230802	190300	584198648	1770	1770	1770	1770	0
23	20230802	190200	584198648	1770	1770	1770	1770	0
24	20230802	190100	584198648	1770	1770	1770	1770	0
25	20230802	190000	584198648	1770	1770	1770	1770	0
26	20230802	185900	584198648	1770	1770	1770	1770	0
27	20230802	185800	584198648	1770	1770	1770	1770	0
28	20230802	185700	584198648	1770	1770	1770	1770	0
29	20230802	185600	584198648	1770	1770	1770	1770	0
30	20230802	185500	584198648	1770	1770	1770	1770	0
31	20230802	185400	584198648	1770	1770	1770	1770	0
32	20230802	185300	584198648	1770	1770	1770	1770	401
33	20230802	185200	584198648	1770	1770	1770	1770	0
34	20230802	185100	584198648	1770	1770	1770	1770	0
35	20230802	185000	584198648	1770	1770	1770	1770	0
36	20230802	184900	584198648	1770	1770	1770	1770	0
37	20230802	184800	584198648	1770	1770	1770	1770	0
38	20230802	184700	584198648	1770	1770	1770	1770	0
39	20230802	184600	584198648	1770	1770	1770	1770	0
40	20230802	184500	584198648	1770	1770	1770	1770	0
41	20230802	184400	584198648	1770	1770	1770	1770	0
42	20230802	184300	584198648	1770	1770	1770	1770	0
43	20230802	184200	584198648	1770	1770	1770	1770	0
44	20230802	184100	584198648	1770	1770	1770	1770	0
45	20230802	184000	584198648	1770	1770	1770	1770	0
46	20230802	183900	584198648	1770	1770	1770	1770	0
47	20230802	183800	584198648	1770	1770	1770	1770	0
48	20230802	183700	584198648	1770	1770	1770	1770	0
49	20230802	183600	584198648	1770	1770	1770	1770	0
50	20230802	183500	584198648	1770	1770	1770	1770	0
51	20230802	183400	584198648	1770	1770	1770	1770	0
52	20230802	183300	584198648	1770	1770	1770	1770	0
53	20230802	183200	584198648	1770	1770	1770	1770	0
54	20230802	183100	584198648	1770	1770	1770	1770	0
55	20230802	183000	584198648	1770	1770	1770	1770	0
56	20230802	182900	584198648	1770	1770	1770	1770	0
57	20230802	182800	584198648	1770	1770	1770	1770	0
58	20230802	182700	584198648	1770	1770	1770	1770	0
59	20230802	182600	584198648	1770	1770	1770	1770	0
60	20230802	182500	584198648	1770	1770	1770	1770	0
61	20230802	182400	584198648	1770	1770	1770	1770	0
62	20230802	182300	584198648	1770	1770	1770	1770	401
63	20230802	182200	584198648	1770	1770	1770	1770	0
64	20230802	182100	584198648	1770	1770	1770	1770	0
65	20230802	182000	584198648	1770	1770	1770	1770	0
66	20230802	181900	584198648	1770	1770	1770	1770	0
67	20230802	181800	584198648	1770	1770	1770	1770	0
68	20230802	181700	584198648	1770	1770	1770	1770	0
69	20230802	181600	584198648	1770	1770	1770	1770	0
70	20230802	181500	584198648	1770	1770	1770	1770	0
71	20230802	181400	584198648	1770	1770	1770	1770	0
72	20230802	181300	584198648	1770	1770	1770	1770	0
73	20230802	181200	584198648	1770	1770	1770	1770	0
74	20230802	181100	584198648	1770	1770	1770	1770	0
75	20230802	181000	584198648	1770	1770	1770	1770	0
76	20230802	180900	584198648	1770	1770	1770	1770	0
77	20230802	180800	584198648	1770	1770	1770	1770	0
78	20230802	180700	584198648	1770	1770	1770	1770	0
79	20230802	180600	584198648	1770	1770	1770	1770	0
80	20230802	180500	584198648	1770	1770	1770	1770	0
81	20230802	180400	584198648	1770	1770	1770	1770	0
82	20230802	180300	584198648	1770	1770	1770	1770	0
83	20230802	180200	584198648	1770	1770	1770	1770	0
84	20230802	180100	584198648	1770	1770	1770	1770	0
85	20230802	180000	584198648	1770	1770	1770	1770	0
86	20230802	175900	584198648	1770	1770	1770	1770	0
87	20230802	175800	584198648	1770	1770	1770	1770	0
88	20230802	175700	584198648	1770	1770	1770	1770	0
89	20230802	175600	584198648	1770	1770	1770	1770	0
90	20230802	175500	584198648	1770	1770	1770	1770	0
91	20230802	175400	584198648	1770	1770	1770	1770	0
92	20230802	175300	584198648	1770	1770	1770	1770	401
93	20230802	175200	584198648	1770	1770	1770	1770	0
94	20230802	175100	584198648	1770	1770	1770	1770	0
95	20230802	175000	584198648	1770	1770	1770	1770	0
96	20230802	174900	584198648	1770	1770	1770	1770	0
97	20230802	174800	584198648	1770	1770	1770	1770	0
98	20230802	174700	584198648	1770	1770	1770	1770	0
99	20230802	174600	584198648	1770	1770	1770	1770	0
100	20230802	174500	584198648	1770	1770	1770	1770	0
101	20230802	174400	584198648	1770	1770	1770	1770	0
102	20230802	174300	584198648	1770	1770	1770	1770	0
103	20230802	174200	584198648	1770	1770	1770	1770	0
104	20230802	174100	584198648	1770	1770	1770	1770	0
105	20230802	174000	584198648	1770	1770	1770	1770	0
106	20230802	173900	584198648	1770	1770	1770	1770	0
107	20230802	173800	584198648	1770	1770	1770	1770	0
108	20230802	173700	584198648	1770	1770	1770	1770	0
109	20230802	173600	584198648	1770	1770	1770	1770	0
110	20230802	173500	584198648	1770	1770	1770	1770	0
111	20230802	173400	584198648	1770	1770	1770	1770	0
112	20230802	173300	584198648	1770	1770	1770	1770	0
113	20230802	173200	584198648	1770	1770	1770	1770	0
114	20230802	173100	584198648	1770	1770	1770	1770	0
115	20230802	173000	584198648	1770	1770	1770	1770	0
116	20230802	172900	584198648	1770	1770	1770	1770	0
117	20230802	172800	584198648	1770	1770	1770	1770	0
118	20230802	172700	584198648	1770	1770	1770	1770	0
119	20230802	172600	584198648	1770	1770	1770	1770	0
120	20230802	172500	584198648	1770	1770	1770	1770	0
121	20230802	172400	584198648	1770	1770	1770	1770	0
122	20230802	172300	584198648	1770	1770	1770	1770	401
123	20230802	172200	584198648	1770	1770	1770	1770	0
124	20230802	172100	584198648	1770	1770	1770	1770	0
125	20230802	172000	584198648	1770	1770	1770	1770	0
126	20230802	171900	584198648	1770	1770	1770	1770	0
127	20230802	171800	584198648	1770	1770	1770	1770	0
128	20230802	171700	584198648	1770	1770	1770	1770	0
129	20230802	171600	584198648	1770	1770	1770	1770	0
130	20230802	171500	584198648	1770	1770	1770	1770	0
131	20230802	171400	584198648	1770	1770	1770	1770	0
132	20230802	171300	584198648	1770	1770	1770	1770	0
133	20230802	171200	584198648	1770	1770	1770	1770	0
134	20230802	171100	584198648	1770	1770	1770	1770	0
135	20230802	171000	584198648	1770	1770	1770	1770	0
136	20230802	170900	584198648	1770	1770	1770	1770	0
137	20230802	170800	584198648	1770	1770	1770	1770	0
138	20230802	170700	584198648	1770	1770	1770	1770	0
139	20230802	170600	584198648	1770	1770	1770	1770	0
140	20230802	170500	584198648	1770	1770	1770	1770	0
141	20230802	170400	584198648	1770	1770	1770	1770	0
142	20230802	170300	584198648	1770	1770	1770	1770	0
143	20230802	170200	584198648	1770	1770	1770	1770	0
144	20230802	170100	584198648	1770	1770	1770	1770	0
145	20230802	170000	584198648	1770	1770	1770	1770	0
146	20230802	165900	584198648	1770	1770	1770	1770	0
147	20230802	165800	584198648	1770	1770	1770	1770	0
148	20230802	165700	584198648	1770	1770	1770	1770	0
149	20230802	165600	584198648	1770	1770	1770	1770	0
150	20230802	165500	584198648	1770	1770	1770	1770	0
151	20230802	165400	584198648	1770	1770	1770	1770	0
152	20230802	165300	584198648	1770	1770	1770	1770	401
153	20230802	165200	584198648	1770	1770	1770	1770	0
154	20230802	165100	584198648	1770	1770	1770	1770	0
155	20230802	165000	584198648	1770	1770	1770	1770	0
156	20230802	164900	584198648	1770	1770	1770	1770	0
157	20230802	164800	584198648	1770	1770	1770	1770	0
158	20230802	164700	584198648	1770	1770	1770	1770	0
159	20230802	164600	584198648	1770	1770	1770	1770	0
160	20230802	164500	584198648	1770	1770	1770	1770	0
161	20230802	164400	584198648	1770	1770	1770	1770	0
162	20230802	164300	584198648	1770	1770	1770	1770	0
163	20230802	164200	584198648	1770	1770	1770	1770	0
164	20230802	164100	584198648	1770	1770	1770	1770	0
165	20230802	164000	584198648	1770	1770	1770	1770	0
166	20230802	163900	584198648	1770	1770	1770	1770	0
167	20230802	163800	584198648	1770	1770	1770	1770	0
168	20230802	163700	584198648	1770	1770	1770	1770	0
169	20230802	163600	584198648	1770	1770	1770	1770	0
170	20230802	163500	584198648	1770	1770	1770	1770	0
171	20230802	163400	584198648	1770	1770	1770	1770	0
172	20230802	163300	584198648	1770	1770	1770	1770	0
173	20230802	163200	584198648	1770	1770	1770	1770	0
174	20230802	163100	584198648	1770	1770	1770	1770	0
175	20230802	163000	584198648	1770	1770	1770	1770	0
176	20230802	162900	584198648	1770	1770	1770	1770	0
177	20230802	162800	584198648	1770	1770	1770	1770	0
178	20230802	162700	584198648	1770	1770	1770	1770	0
179	20230802	162600	584198648	1770	1770	1770	1770	0
180	20230802	162500	584198648	1770	1770	1770	1770	0
181	20230802	162400	584198648	1770	1770	1770	1770	0
182	20230802	162300	584198648	1770	1770	1770	1770	401
183	20230802	162200	584198648	1770	1770	1770	1770	0
184	20230802	162100	584198648	1770	1770	1770	1770	0
185	20230802	162000	584198648	1770	1770	1770	1770	0
186	20230802	161900	584198648	1770	1770	1770	1770	0
187	20230802	161800	584198648	1770	1770	1770	1770	0
188	20230802	161700	584198648	1770	1770	1770	1770	0
189	20230802	161600	584198648	1770	1770	1770	1770	0
190	20230802	161500	584198648	1770	1770	1770	1770	0
191	20230802	161400	584198648	1770	1770	1770	1770	0
192	20230802	161300	584198648	1770	1770	1770	1770	0
193	20230802	161200	584198648	1770	1770	1770	1770	0
194	20230802	161100	584198648	1770	1770	1770	1770	0
195	20230802	161000	584198648	1770	1770	1770	1770	0
196	20230802	160900	584198648	1770	1770	1770	1770	0
197	20230802	160800	584198648	1770	1770	1770	1770	0
198	20230802	160700	584198648	1770	1770	1770	1770	0
199	20230802	160600	584198648	1770	1770	1770	1770	0
200	20230802	160500	584198648	1770	1770	1770	1770	0
201	20230802	160400	584198648	1770	1770	1770	1770	0
202	20230802	160300	584198648	1770	1770	1770	1770	0
203	20230802	160200	584198648	1770	1770	1770	1770	0
204	20230802	160100	584198648	1770	1770	1770	1770	0
205	20230802	160000	584198648	1770	1770	1770	1770	0
206	20230802	155900	584198648	1770	1770	1770	1770	0
207	20230802	155800	584198648	1770	1770	1770	1770	0
208	20230802	155700	584198648	1770	1770	1770	1770	0
209	20230802	155600	584198648	1770	1770	1770	1770	0
210	20230802	155500	584198648	1770	1770	1770	1770	0
211	20230802	155400	584198648	1770	1770	1770	1770	0
212	20230802	155300	584198648	1770	1770	1770	1770	401
213	20230802	155200	584198648	1770	1770	1770	1770	0
214	20230802	155100	584198648	1770	1770	1770	1770	0
215	20230802	155000	584198648	1770	1770	1770	1770	0
216	20230802	154900	584198648	1770	1770	1770	1770	0
217	20230802	154800	584198648	1770	1770	1770	1770	0
218	20230802	154700	584198648	1770	1770	1770	1770	0
219	20230802	154600	584198648	1770	1770	1770	1770	0
220	20230802	154500	584198648	1770	1770	1770	1770	0
221	20230802	154400	584198648	1770	1770	1770	1770	0
222	20230802	154300	584198648	1770	1770	1770	1770	0
223	20230802	154200	584198648	1770	1770	1770	1770	0
224	20230802	154100	584198648	1770	1770	1770	1770	0
225	20230802	154000	584198648	1770	1770	1770	1770	0
226	20230802	153900	584198648	1770	1770	1770	1770	0
227	20230802	153800	584198648	1770	1770	1770	1770	0
228	20230802	153700	584198648	1770	1770	1770	1770	0
229	20230802	153600	584198648	1770	1770	1770	1770	0
230	20230802	153500	584198648	1770	1770	1770	1770	0
231	20230802	153400	584198648	1770	1770	1770	1770	0
232	20230802	153300	584198648	1770	1770	1770	1770	0
233	20230802	153200	584198648	1770	1770	1770	1770	0
234	20230802	153100	584198648	1770	1770	1770	1770	0
235	20230802	153000	584198648	1770	1770	1770	1770	401
236	20230802	152900	583488878	1776	1776	1776	1776	0
237	20230802	152800	583488878	1776	1776	1776	1776	0
238	20230802	152700	583488878	1776	1776	1776	1776	0
239	20230802	152600	583488878	1776	1776	1776	1776	0
240	20230802	152500	583488878	1776	1776	1776	1776	0
241	20230802	152400	583488878	1776	1776	1776	1776	0
242	20230802	152300	583488878	1776	1776	1776	1776	0
243	20230802	152200	583488878	1776	1776	1776	1776	0
244	20230802	152100	583488878	1776	1776	1776	1776	0
245	20230802	152000	583488878	1776	1776	1776	1776	0
246	20230802	151900	583488878	1776	1773	1776	1760	16348
247	20230802	151800	554687212	1777	1769	1777	1766	1706
248	20230802	151700	551671991	1769	1780	1780	1769	3793
249	20230802	151600	544951728	1780	1780	1780	1780	1
250	20230802	151500	544949948	1780	1778	1780	1778	21
251	20230802	151400	544912586	1780	1781	1781	1778	50
252	20230802	151300	544823609	1782	1782	1782	1782	1
253	20230802	151200	544821827	1791	1787	1791	1774	930
254	20230802	151100	543170140	1791	1791	1791	1791	1
255	20230802	151000	543168349	1793	1793	1793	1793	0
256	20230802	150900	543168349	1793	1793	1793	1793	0
257	20230802	150800	543168349	1793	1787	1793	1787	2
258	20230802	150700	543164769	1794	1794	1794	1794	0
259	20230802	150600	543164769	1794	1794	1794	1794	0
260	20230802	150500	543164769	1794	1794	1794	1794	328
261	20230802	150400	542576337	1786	1786	1786	1786	600
262	20230802	150300	541504737	1786	1784	1786	1784	264
263	20230802	150200	541033754	1784	1784	1784	1784	5
264	20230802	150100	541024834	1784	1784	1784	1784	301
265	20230802	150000	540487850	1784	1779	1784	1777	1026
266	20230802	145900	538657678	1784	1781	1786	1781	2101
267	20230802	145800	534906334	1781	1781	1781	1781	533
268	20230802	145700	533957061	1776	1778	1781	1776	31
269	20230802	145600	533901980	1779	1781	1781	1778	14
270	20230802	145500	533877071	1781	1781	1781	1781	7
271	20230802	145400	533864604	1781	1781	1781	1781	0
272	20230802	145300	533864604	1781	1781	1781	1781	1
273	20230802	145200	533862823	1776	1776	1776	1776	1
274	20230802	145100	533861047	1775	1775	1775	1775	36
275	20230802	145000	533797147	1775	1776	1776	1775	28
276	20230802	144900	533747437	1779	1779	1779	1779	596
277	20230802	144800	532687153	1787	1780	1787	1780	218
278	20230802	144700	532299106	1781	1786	1786	1781	1540
279	20230802	144600	529553280	1795	1795	1795	1795	1
280	20230802	144500	529551485	1786	1790	1790	1786	349
281	20230802	144400	528927712	1800	1800	1800	1800	1
282	20230802	144300	528925912	1789	1790	1790	1789	153
283	20230802	144200	528652043	1790	1790	1790	1790	0
284	20230802	144100	528652043	1790	1800	1800	1790	964
285	20230802	144000	526925070	1808	1808	1808	1808	0
286	20230802	143900	526925070	1808	1808	1808	1808	0
287	20230802	143800	526925070	1808	1809	1809	1808	1002
288	20230802	143700	525112454	1820	1820	1820	1820	0
289	20230802	143600	525112454	1820	1820	1820	1820	0
290	20230802	143500	525112454	1820	1820	1820	1820	0
291	20230802	143400	525112454	1820	1820	1820	1820	0
292	20230802	143300	525112454	1820	1820	1820	1820	0
293	20230802	143200	525112454	1820	1820	1820	1820	0
294	20230802	143100	525112454	1820	1820	1820	1820	0
295	20230802	143000	525112454	1820	1794	1820	1794	6000
296	20230802	142900	514284935	1794	1794	1794	1794	0
297	20230802	142800	514284935	1794	1794	1794	1794	1
298	20230802	142700	514283141	1795	1793	1795	1793	6
299	20230802	142600	514272381	1794	1796	1796	1794	6
300	20230802	142500	514261615	1796	1796	1796	1794	13
301	20230802	142400	514238286	1796	1796	1796	1796	1
302	20230802	142300	514236490	1799	1794	1799	1794	2
303	20230802	142200	514232897	1795	1796	1796	1795	25
304	20230802	142100	514188017	1796	1800	1804	1794	771
305	20230802	142000	512804182	1810	1810	1810	1810	0
306	20230802	141900	512804182	1810	1810	1810	1810	0
307	20230802	141800	512804182	1810	1810	1810	1810	0
308	20230802	141700	512804182	1810	1810	1810	1810	1
309	20230802	141600	512802372	1794	1794	1794	1794	30
310	20230802	141500	512748552	1813	1809	1813	1809	164
311	20230802	141400	512451344	1814	1814	1814	1814	2300
312	20230802	141300	508279144	1814	1796	1814	1796	1506
313	20230802	141200	505569392	1796	1785	1796	1783	962
314	20230802	141100	503853100	1797	1797	1797	1797	0
315	20230802	141000	503853100	1797	1797	1797	1785	27
316	20230802	140900	503804881	1790	1789	1790	1789	34
317	20230802	140800	503744035	1789	1789	1789	1789	0
318	20230802	140700	503744035	1789	1789	1789	1789	0
319	20230802	140600	503744035	1789	1789	1789	1789	0
320	20230802	140500	503744035	1789	1789	1789	1789	0
321	20230802	140400	503744035	1789	1789	1789	1789	0
322	20230802	140300	503744035	1789	1789	1789	1789	1
323	20230802	140200	503742246	1783	1783	1783	1783	67
324	20230802	140100	503622785	1788	1788	1788	1788	2678
325	20230802	140000	498834521	1785	1785	1785	1785	0
326	20230802	135900	498834521	1785	1785	1785	1785	0
327	20230802	135800	498834521	1785	1785	1785	1785	638
328	20230802	135700	497695691	1784	1784	1784	1784	0
329	20230802	135600	497695691	1784	1784	1784	1784	1251
330	20230802	135500	495463907	1784	1784	1784	1784	734
331	20230802	135400	494154451	1784	1785	1785	1784	816
332	20230802	135300	492698237	1785	1786	1786	1785	4000
333	20230802	135200	485556071	1785	1785	1785	1785	1
334	20230802	135100	485554286	1785	1785	1785	1785	0
335	20230802	135000	485554286	1785	1784	1785	1784	1678
336	20230802	134900	482559058	1785	1786	1786	1784	1384
337	20230802	134800	480088208	1786	1789	1789	1786	59
338	20230802	134700	479982831	1785	1790	1790	1785	2146
339	20230802	134600	476145897	1790	1790	1790	1789	318
340	20230802	134500	475576735	1789	1788	1789	1788	1058
341	20230802	134400	473684031	1783	1783	1783	1783	0
342	20230802	134300	473684031	1783	1783	1783	1783	0
343	20230802	134200	473684031	1783	1783	1783	1783	940
344	20230802	134100	472008011	1784	1784	1784	1784	0
345	20230802	134000	472008011	1784	1784	1784	1784	2932
346	20230802	133900	466777323	1782	1780	1782	1780	117
347	20230802	133800	466568935	1779	1779	1779	1779	93
348	20230802	133700	466403488	1779	1777	1779	1777	639
349	20230802	133600	465267369	1777	1777	1777	1777	10
350	20230802	133500	465249599	1778	1778	1778	1778	5
351	20230802	133400	465240709	1779	1779	1779	1779	0
352	20230802	133300	465240709	1779	1779	1779	1779	0
353	20230802	133200	465240709	1779	1776	1779	1773	1357
354	20230802	133100	462830808	1782	1782	1782	1782	1
355	20230802	133000	462829026	1775	1775	1775	1775	0
356	20230802	132900	462829026	1775	1775	1775	1775	0
357	20230802	132800	462829026	1775	1776	1776	1775	601
358	20230802	132700	461761651	1782	1782	1782	1782	0
359	20230802	132600	461761651	1782	1782	1782	1782	1
360	20230802	132500	461759869	1772	1772	1772	1772	624
361	20230802	132400	460654141	1775	1775	1775	1775	301
362	20230802	132300	460119866	1773	1773	1773	1773	300
363	20230802	132200	459587966	1792	1792	1792	1792	0
364	20230802	132100	459587966	1792	1792	1792	1792	0
365	20230802	132000	459587966	1792	1772	1792	1772	700
366	20230802	131900	458339786	1791	1791	1791	1791	1
367	20230802	131800	458337995	1770	1771	1771	1770	1060
368	20230802	131700	456461471	1772	1772	1772	1772	300
369	20230802	131600	455929871	1773	1773	1773	1773	10
370	20230802	131500	455912141	1771	1775	1775	1771	3001
371	20230802	131400	450591510	1774	1777	1777	1774	1819
372	20230802	131300	447362286	1777	1781	1781	1777	5000
373	20230802	131200	438470159	1780	1783	1783	1780	2843
374	20230802	131100	433406862	1782	1782	1782	1782	0
375	20230802	131000	433406862	1782	1789	1789	1782	303
376	20230802	130900	432864809	1782	1782	1782	1782	0
377	20230802	130800	432864809	1782	1782	1782	1782	300
378	20230802	130700	432330209	1780	1780	1780	1780	380
379	20230802	130600	431653809	1781	1781	1781	1781	300
380	20230802	130500	431119509	1780	1785	1785	1780	1436
381	20230802	130400	428559890	1790	1790	1790	1790	0
382	20230802	130300	428559890	1790	1790	1790	1790	0
383	20230802	130200	428559890	1790	1790	1790	1790	0
384	20230802	130100	428559890	1790	1791	1791	1790	10
385	20230802	130000	428541985	1792	1793	1793	1792	642
386	20230802	125900	427390884	1796	1789	1796	1789	104
387	20230802	125800	427204625	1797	1797	1797	1797	0
388	20230802	125700	427204625	1797	1797	1797	1797	1
389	20230802	125600	427202828	1786	1785	1786	1785	603
390	20230802	125500	426126266	1785	1785	1785	1785	100
391	20230802	125400	425947766	1784	1785	1785	1784	63
392	20230802	125300	425835372	1785	1785	1785	1785	300
393	20230802	125200	425299872	1785	1785	1785	1785	1
394	20230802	125100	425298087	1785	1786	1786	1785	238
395	20230802	125000	424873256	1786	1785	1786	1785	2065
396	20230802	124900	421185230	1785	1786	1786	1785	105
397	20230802	124800	420997705	1788	1792	1792	1788	712
398	20230802	124700	419722029	1791	1791	1791	1791	0
399	20230802	124600	419722029	1791	1791	1791	1791	0
400	20230802	124500	419722029	1791	1791	1791	1791	5
401	20230802	124400	419713074	1792	1792	1792	1792	1
402	20230802	124300	419711282	1791	1795	1795	1791	431
403	20230802	124200	418938011	1796	1799	1799	1796	141
404	20230802	124100	418684415	1800	1800	1800	1800	0
405	20230802	124000	418684415	1800	1800	1800	1800	300
406	20230802	123900	418144415	1799	1799	1799	1799	169
407	20230802	123800	417840384	1799	1799	1799	1799	67
408	20230802	123700	417719851	1799	1800	1800	1799	196
409	20230802	123600	417367058	1800	1801	1801	1800	838
410	20230802	123500	415858357	1807	1802	1807	1802	704
411	20230802	123400	414589744	1808	1808	1808	1808	0
412	20230802	123300	414589744	1808	1808	1808	1808	0
413	20230802	123200	414589744	1808	1808	1808	1808	1
414	20230802	123100	414587936	1809	1809	1809	1809	400
415	20230802	123000	413864336	1809	1809	1809	1809	100
416	20230802	122900	413683436	1800	1802	1802	1800	315
417	20230802	122800	413115831	1802	1803	1803	1802	10
418	20230802	122700	413097806	1804	1805	1814	1804	306
419	20230802	122600	412545472	1805	1809	1809	1805	20
420	20230802	122500	412509337	1811	1812	1812	1810	553
421	20230802	122400	411508173	1814	1814	1814	1814	779
422	20230802	122300	410095067	1810	1806	1810	1806	3838
423	20230802	122200	403163359	1805	1800	1805	1800	4907
424	20230802	122100	394307224	1795	1794	1795	1794	355
425	20230802	122000	393670154	1794	1794	1794	1794	68
426	20230802	121900	393548162	1795	1795	1795	1795	0
427	20230802	121800	393548162	1795	1795	1795	1795	0
428	20230802	121700	393548162	1795	1795	1795	1795	0
429	20230802	121600	393548162	1795	1795	1795	1795	55
430	20230802	121500	393449437	1797	1797	1797	1792	2638
431	20230802	121400	388718756	1792	1792	1792	1792	0
432	20230802	121300	388718756	1792	1792	1792	1792	50
433	20230802	121200	388629156	1792	1794	1794	1792	30
434	20230802	121100	388575376	1794	1790	1794	1790	93
435	20230802	121000	388408734	1790	1790	1790	1790	0
436	20230802	120900	388408734	1790	1790	1790	1790	0
437	20230802	120800	388408734	1790	1790	1790	1790	0
438	20230802	120700	388408734	1790	1790	1790	1790	0
439	20230802	120600	388408734	1790	1790	1790	1790	0
440	20230802	120500	388408734	1790	1790	1790	1790	0
441	20230802	120400	388408734	1790	1790	1790	1790	0
442	20230802	120300	388408734	1790	1790	1790	1790	0
443	20230802	120200	388408734	1790	1795	1795	1790	384
444	20230802	120100	387719593	1795	1795	1795	1795	0
445	20230802	120000	387719593	1795	1795	1795	1795	0
446	20230802	115900	387719593	1795	1798	1798	1795	305
447	20230802	115800	387171210	1794	1794	1794	1794	0
448	20230802	115700	387171210	1794	1794	1794	1794	1179
449	20230802	115600	385056084	1790	1790	1790	1790	0
450	20230802	115500	385056084	1790	1790	1790	1790	0
451	20230802	115400	385056084	1790	1790	1790	1790	0
452	20230802	115300	385056084	1790	1790	1790	1790	0
453	20230802	115200	385056084	1790	1787	1790	1787	100
454	20230802	115100	384877162	1785	1785	1785	1785	0
455	20230802	115000	384877162	1785	1785	1785	1785	0
456	20230802	114900	384877162	1785	1785	1785	1785	0
457	20230802	114800	384877162	1785	1785	1785	1785	301
458	20230802	114700	384339877	1790	1790	1790	1790	21
459	20230802	114600	384302287	1785	1785	1785	1785	60
460	20230802	114500	384195187	1786	1790	1790	1786	1047
461	20230802	114400	382322205	1790	1790	1790	1790	50
462	20230802	114300	382232705	1785	1785	1785	1785	4
463	20230802	114200	382225565	1785	1785	1785	1785	583
464	20230802	114100	381184910	1784	1784	1784	1784	0
465	20230802	114000	381184910	1784	1784	1784	1784	0
466	20230802	113900	381184910	1784	1784	1784	1784	1
467	20230802	113800	381183126	1790	1790	1790	1790	0
468	20230802	113700	381183126	1790	1792	1792	1790	1144
469	20230802	113600	379134206	1791	1791	1791	1791	20
470	20230802	113500	379098386	1791	1791	1791	1791	0
471	20230802	113400	379098386	1791	1791	1791	1791	300
472	20230802	113300	378561086	1790	1790	1790	1790	1
473	20230802	113200	378559296	1783	1783	1783	1783	0
474	20230802	113100	378559296	1783	1783	1783	1783	1
475	20230802	113000	378557513	1782	1782	1782	1782	0
476	20230802	112900	378557513	1782	1782	1782	1782	0
477	20230802	112800	378557513	1782	1782	1782	1782	1
478	20230802	112700	378555731	1782	1782	1782	1782	50
479	20230802	112600	378466631	1779	1779	1779	1779	0
480	20230802	112500	378466631	1779	1788	1788	1779	114
481	20230802	112400	378263320	1789	1790	1790	1789	1221
482	20230802	112300	376077951	1789	1789	1789	1789	0
483	20230802	112200	376077951	1789	1790	1790	1789	40
484	20230802	112100	376006360	1791	1797	1797	1791	1063
485	20230802	112000	374097361	1796	1796	1796	1796	1500
486	20230802	111900	371403361	1795	1795	1795	1795	0
487	20230802	111800	371403361	1795	1795	1795	1795	100
488	20230802	111700	371223861	1795	1795	1795	1795	0
489	20230802	111600	371223861	1795	1795	1795	1795	274
490	20230802	111500	370732031	1806	1806	1806	1806	155
491	20230802	111400	370452101	1806	1806	1806	1806	0
492	20230802	111300	370452101	1806	1806	1806	1806	1000
493	20230802	111200	368646101	1806	1806	1806	1806	0
494	20230802	111100	368646101	1806	1806	1806	1806	0
495	20230802	111000	368646101	1806	1806	1806	1806	0
496	20230802	110900	368646101	1806	1806	1806	1806	0
497	20230802	110800	368646101	1806	1806	1806	1806	0
498	20230802	110700	368646101	1806	1801	1806	1801	2900
499	20230802	110600	363413520	1796	1795	1796	1790	1035
500	20230802	110500	361554835	1796	1796	1796	1796	3070
501	20230802	110400	356041115	1796	1796	1796	1796	0
502	20230802	110300	356041115	1796	1796	1796	1796	521
503	20230802	110200	355105399	1796	1796	1796	1796	314
504	20230802	110100	354541455	1797	1797	1797	1797	0
505	20230802	110000	354541455	1797	1797	1797	1797	0
506	20230802	105900	354541455	1797	1797	1797	1797	77
507	20230802	105800	354403086	1796	1796	1796	1796	1000
508	20230802	105700	352607086	1797	1796	1797	1796	398
509	20230802	105600	351891980	1796	1796	1796	1796	0
510	20230802	105500	351891980	1796	1796	1796	1796	0
511	20230802	105400	351891980	1796	1796	1796	1796	0
512	20230802	105300	351891980	1796	1796	1796	1796	0
513	20230802	105200	351891980	1796	1792	1796	1792	56
514	20230802	105100	351791624	1792	1792	1793	1792	2853
515	20230802	105000	346679043	1792	1795	1795	1791	14
516	20230802	104900	346653948	1796	1796	1796	1796	0
517	20230802	104800	346653948	1796	1796	1796	1796	0
518	20230802	104700	346653948	1796	1796	1796	1796	0
519	20230802	104600	346653948	1796	1795	1796	1795	2
520	20230802	104500	346650357	1796	1796	1796	1796	0
521	20230802	104400	346650357	1796	1796	1796	1796	2
522	20230802	104300	346646765	1804	1804	1804	1804	0
523	20230802	104200	346646765	1804	1804	1804	1804	0
524	20230802	104100	346646765	1804	1804	1804	1804	0
525	20230802	104000	346646765	1804	1804	1804	1804	0
526	20230802	103900	346646765	1804	1804	1804	1804	0
527	20230802	103800	346646765	1804	1797	1804	1797	1000
528	20230802	103700	344844699	1800	1776	1800	1773	7201
529	20230802	103600	331995807	1776	1776	1777	1776	154
530	20230802	103500	331722244	1776	1776	1776	1776	1
531	20230802	103400	331720468	1777	1777	1777	1777	13
532	20230802	103300	331697367	1777	1777	1781	1777	20
533	20230802	103200	331661823	1775	1781	1781	1775	2633
534	20230802	103100	326987776	1781	1789	1789	1781	531
535	20230802	103000	326038821	1790	1792	1792	1790	464
536	20230802	102900	325208221	1801	1793	1801	1793	763
537	20230802	102800	323839362	1801	1801	1801	1801	0
538	20230802	102700	323839362	1801	1801	1801	1801	0
539	20230802	102600	323839362	1801	1801	1801	1801	1
540	20230802	102500	323837561	1800	1800	1800	1800	0
541	20230802	102400	323837561	1800	1800	1800	1800	13889
542	20230802	102300	298837361	1802	1802	1802	1802	0
543	20230802	102200	298837361	1802	1802	1802	1793	237
544	20230802	102100	298412321	1803	1803	1803	1803	0
545	20230802	102000	298412321	1803	1790	1803	1790	901
546	20230802	101900	296799505	1790	1784	1790	1784	1542
547	20230802	101800	294048371	1784	1785	1785	1775	3185
548	20230802	101700	288364328	1785	1785	1785	1785	1
549	20230802	101600	288362543	1774	1774	1774	1774	1400
550	20230802	101500	285878943	1787	1787	1787	1787	955
551	20230802	101400	284172358	1795	1795	1795	1795	0
552	20230802	101300	284172358	1795	1795	1795	1795	1
553	20230802	101200	284170563	1771	1770	1771	1770	126
554	20230802	101100	283947536	1794	1794	1794	1794	390
555	20230802	101000	283247876	1798	1799	1799	1766	7559
556	20230802	100900	269732110	1806	1800	1806	1800	802
557	20230802	100800	268288498	1806	1806	1806	1806	0
558	20230802	100700	268288498	1806	1806	1806	1806	685
559	20230802	100600	267051388	1806	1806	1806	1806	0
560	20230802	100500	267051388	1806	1806	1806	1806	894
561	20230802	100400	265436824	1806	1806	1806	1806	0
562	20230802	100300	265436824	1806	1806	1806	1806	0
563	20230802	100200	265436824	1806	1796	1806	1790	4419
564	20230802	100100	257495855	1796	1800	1800	1796	300
565	20230802	100000	256957015	1806	1798	1806	1798	840
566	20230802	095900	255443021	1795	1796	1796	1795	611
567	20230802	095800	254346226	1795	1795	1795	1795	0
568	20230802	095700	254346226	1795	1795	1795	1795	23
569	20230802	095600	254304941	1795	1798	1798	1795	2405
570	20230802	095500	249982567	1798	1806	1806	1798	3597
571	20230802	095400	243508653	1818	1818	1818	1818	0
572	20230802	095300	243508653	1818	1818	1818	1818	2
573	20230802	095200	243505017	1819	1819	1819	1819	2
574	20230802	095100	243501379	1824	1824	1824	1824	0
575	20230802	095000	243501379	1824	1806	1824	1806	677
576	20230802	094900	242267210	1826	1810	1830	1810	1001
577	20230802	094800	240438101	1810	1810	1810	1810	500
578	20230802	094700	239533101	1800	1800	1800	1800	0
579	20230802	094600	239533101	1800	1800	1800	1800	0
580	20230802	094500	239533101	1800	1801	1801	1799	10216
581	20230802	094400	221143697	1801	1806	1806	1801	827
582	20230802	094300	219653071	1805	1807	1807	1805	5655
583	20230802	094200	209444195	1806	1806	1806	1806	14
584	20230802	094100	209418911	1819	1819	1819	1819	200
585	20230802	094000	209055111	1805	1807	1824	1805	1559
586	20230802	093900	206238576	1805	1827	1827	1805	1034
587	20230802	093800	204371244	1830	1825	1831	1825	102
588	20230802	093700	204184973	1810	1826	1826	1805	3742
589	20230802	093600	197426005	1817	1817	1817	1817	1033
590	20230802	093500	195549044	1817	1811	1817	1809	77
591	20230802	093400	195409713	1805	1817	1817	1805	22835
592	20230802	093300	154101138	1817	1814	1833	1813	7331
593	20230802	093200	140778760	1815	1826	1826	1815	2031
594	20230802	093100	137081779	1827	1837	1837	1827	3522
595	20230802	093000	130619533	1852	1852	1852	1852	1
596	20230802	092900	130617681	1833	1833	1833	1833	0
597	20230802	092800	130617681	1833	1837	1841	1833	2741
598	20230802	092700	125576822	1838	1839	1839	1837	1010
599	20230802	092600	123720432	1839	1841	1841	1839	214
600	20230802	092500	123326686	1839	1840	1840	1838	170
601	20230802	092400	123013976	1841	1845	1845	1839	2621
602	20230802	092300	118184754	1841	1841	1841	1841	0
603	20230802	092200	118184754	1841	1841	1858	1841	70
604	20230802	092100	118055714	1845	1851	1851	1845	1143
605	20230802	092000	115945627	1851	1853	1865	1851	1499
606	20230802	091900	113169792	1867	1867	1867	1867	1031
607	20230802	091800	111244915	1871	1862	1875	1862	2630
608	20230802	091700	106322327	1862	1852	1862	1852	2080
609	20230802	091600	102469774	1852	1846	1852	1846	161
610	20230802	091500	102172261	1842	1830	1842	1830	1001
611	20230802	091400	100340419	1842	1858	1858	1830	131
612	20230802	091300	100100170	1832	1823	1832	1821	4830
613	20230802	091200	91263043	1824	1824	1824	1824	33
614	20230802	091100	91202851	1812	1812	1812	1812	0
615	20230802	091000	91202851	1812	1812	1813	1812	917
616	20230802	090900	89541224	1812	1812	1812	1812	20
617	20230802	090800	89504984	1813	1830	1830	1813	45
618	20230802	090700	89423268	1830	1804	1832	1800	10691
619	20230802	090600	70111528	1804	1800	1804	1800	2551
620	20230802	090500	65519684	1804	1813	1813	1797	4070
621	20230802	090400	58192492	1840	1786	1875	1785	10836
622	20230802	090300	38534193	1787	1820	1820	1787	3249
623	20230802	090200	32689480	1810	1830	1830	1810	1190
624	20230802	090100	30524897	1830	1844	1844	1828	4223
625	20230802	090000	22794337	1829	1882	1889	1829	12257