KissMeData/143240/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200400	576324240	19070	19070	19070	19070	486
3	20230802	200300	576324240	19070	19070	19070	19070	0
4	20230802	200200	576324240	19070	19070	19070	19070	0
5	20230802	200100	576324240	19070	19070	19070	19070	0
6	20230802	200000	576324240	19070	19070	19070	19070	0
7	20230802	195900	576324240	19070	19070	19070	19070	0
8	20230802	195800	576324240	19070	19070	19070	19070	0
9	20230802	195700	576324240	19070	19070	19070	19070	0
10	20230802	195600	576324240	19070	19070	19070	19070	0
11	20230802	195500	576324240	19070	19070	19070	19070	0
12	20230802	195400	576324240	19070	19070	19070	19070	0
13	20230802	195300	576324240	19070	19070	19070	19070	0
14	20230802	195200	576324240	19070	19070	19070	19070	0
15	20230802	195100	576324240	19070	19070	19070	19070	0
16	20230802	195000	576324240	19070	19070	19070	19070	0
17	20230802	194900	576324240	19070	19070	19070	19070	0
18	20230802	194800	576324240	19070	19070	19070	19070	0
19	20230802	194700	576324240	19070	19070	19070	19070	0
20	20230802	194600	576324240	19070	19070	19070	19070	0
21	20230802	194500	576324240	19070	19070	19070	19070	0
22	20230802	194400	576324240	19070	19070	19070	19070	0
23	20230802	194300	576324240	19070	19070	19070	19070	0
24	20230802	194200	576324240	19070	19070	19070	19070	0
25	20230802	194100	576324240	19070	19070	19070	19070	0
26	20230802	194000	576324240	19070	19070	19070	19070	0
27	20230802	193900	576324240	19070	19070	19070	19070	0
28	20230802	193800	576324240	19070	19070	19070	19070	0
29	20230802	193700	576324240	19070	19070	19070	19070	0
30	20230802	193600	576324240	19070	19070	19070	19070	0
31	20230802	193500	576324240	19070	19070	19070	19070	0
32	20230802	193400	576324240	19070	19070	19070	19070	486
33	20230802	193300	576324240	19070	19070	19070	19070	0
34	20230802	193200	576324240	19070	19070	19070	19070	0
35	20230802	193100	576324240	19070	19070	19070	19070	0
36	20230802	193000	576324240	19070	19070	19070	19070	0
37	20230802	192900	576324240	19070	19070	19070	19070	0
38	20230802	192800	576324240	19070	19070	19070	19070	0
39	20230802	192700	576324240	19070	19070	19070	19070	0
40	20230802	192600	576324240	19070	19070	19070	19070	0
41	20230802	192500	576324240	19070	19070	19070	19070	0
42	20230802	192400	576324240	19070	19070	19070	19070	0
43	20230802	192300	576324240	19070	19070	19070	19070	0
44	20230802	192200	576324240	19070	19070	19070	19070	0
45	20230802	192100	576324240	19070	19070	19070	19070	0
46	20230802	192000	576324240	19070	19070	19070	19070	0
47	20230802	191900	576324240	19070	19070	19070	19070	0
48	20230802	191800	576324240	19070	19070	19070	19070	0
49	20230802	191700	576324240	19070	19070	19070	19070	0
50	20230802	191600	576324240	19070	19070	19070	19070	0
51	20230802	191500	576324240	19070	19070	19070	19070	0
52	20230802	191400	576324240	19070	19070	19070	19070	0
53	20230802	191300	576324240	19070	19070	19070	19070	0
54	20230802	191200	576324240	19070	19070	19070	19070	0
55	20230802	191100	576324240	19070	19070	19070	19070	0
56	20230802	191000	576324240	19070	19070	19070	19070	0
57	20230802	190900	576324240	19070	19070	19070	19070	0
58	20230802	190800	576324240	19070	19070	19070	19070	0
59	20230802	190700	576324240	19070	19070	19070	19070	0
60	20230802	190600	576324240	19070	19070	19070	19070	0
61	20230802	190500	576324240	19070	19070	19070	19070	0
62	20230802	190400	576324240	19070	19070	19070	19070	486
63	20230802	190300	576324240	19070	19070	19070	19070	0
64	20230802	190200	576324240	19070	19070	19070	19070	0
65	20230802	190100	576324240	19070	19070	19070	19070	0
66	20230802	190000	576324240	19070	19070	19070	19070	0
67	20230802	185900	576324240	19070	19070	19070	19070	0
68	20230802	185800	576324240	19070	19070	19070	19070	0
69	20230802	185700	576324240	19070	19070	19070	19070	0
70	20230802	185600	576324240	19070	19070	19070	19070	0
71	20230802	185500	576324240	19070	19070	19070	19070	0
72	20230802	185400	576324240	19070	19070	19070	19070	0
73	20230802	185300	576324240	19070	19070	19070	19070	0
74	20230802	185200	576324240	19070	19070	19070	19070	0
75	20230802	185100	576324240	19070	19070	19070	19070	0
76	20230802	185000	576324240	19070	19070	19070	19070	0
77	20230802	184900	576324240	19070	19070	19070	19070	0
78	20230802	184800	576324240	19070	19070	19070	19070	0
79	20230802	184700	576324240	19070	19070	19070	19070	0
80	20230802	184600	576324240	19070	19070	19070	19070	0
81	20230802	184500	576324240	19070	19070	19070	19070	0
82	20230802	184400	576324240	19070	19070	19070	19070	0
83	20230802	184300	576324240	19070	19070	19070	19070	0
84	20230802	184200	576324240	19070	19070	19070	19070	0
85	20230802	184100	576324240	19070	19070	19070	19070	0
86	20230802	184000	576324240	19070	19070	19070	19070	0
87	20230802	183900	576324240	19070	19070	19070	19070	0
88	20230802	183800	576324240	19070	19070	19070	19070	0
89	20230802	183700	576324240	19070	19070	19070	19070	0
90	20230802	183600	576324240	19070	19070	19070	19070	0
91	20230802	183500	576324240	19070	19070	19070	19070	0
92	20230802	183400	576324240	19070	19070	19070	19070	486
93	20230802	183300	576324240	19070	19070	19070	19070	0
94	20230802	183200	576324240	19070	19070	19070	19070	0
95	20230802	183100	576324240	19070	19070	19070	19070	0
96	20230802	183000	576324240	19070	19070	19070	19070	0
97	20230802	182900	576324240	19070	19070	19070	19070	0
98	20230802	182800	576324240	19070	19070	19070	19070	0
99	20230802	182700	576324240	19070	19070	19070	19070	0
100	20230802	182600	576324240	19070	19070	19070	19070	0
101	20230802	182500	576324240	19070	19070	19070	19070	0
102	20230802	182400	576324240	19070	19070	19070	19070	0
103	20230802	182300	576324240	19070	19070	19070	19070	0
104	20230802	182200	576324240	19070	19070	19070	19070	0
105	20230802	182100	576324240	19070	19070	19070	19070	0
106	20230802	182000	576324240	19070	19070	19070	19070	0
107	20230802	181900	576324240	19070	19070	19070	19070	0
108	20230802	181800	576324240	19070	19070	19070	19070	0
109	20230802	181700	576324240	19070	19070	19070	19070	0
110	20230802	181600	576324240	19070	19070	19070	19070	0
111	20230802	181500	576324240	19070	19070	19070	19070	0
112	20230802	181400	576324240	19070	19070	19070	19070	0
113	20230802	181300	576324240	19070	19070	19070	19070	0
114	20230802	181200	576324240	19070	19070	19070	19070	0
115	20230802	181100	576324240	19070	19070	19070	19070	0
116	20230802	181000	576324240	19070	19070	19070	19070	0
117	20230802	180900	576324240	19070	19070	19070	19070	0
118	20230802	180800	576324240	19070	19070	19070	19070	0
119	20230802	180700	576324240	19070	19070	19070	19070	0
120	20230802	180600	576324240	19070	19070	19070	19070	0
121	20230802	180500	576324240	19070	19070	19070	19070	0
122	20230802	180400	576324240	19070	19070	19070	19070	486
123	20230802	180300	576324240	19070	19070	19070	19070	0
124	20230802	180200	576324240	19070	19070	19070	19070	0
125	20230802	180100	576324240	19070	19070	19070	19070	0
126	20230802	180000	576324240	19070	19070	19070	19070	0
127	20230802	175900	576324240	19070	19070	19070	19070	0
128	20230802	175800	576324240	19070	19070	19070	19070	0
129	20230802	175700	576324240	19070	19070	19070	19070	0
130	20230802	175600	576324240	19070	19070	19070	19070	0
131	20230802	175500	576324240	19070	19070	19070	19070	0
132	20230802	175400	576324240	19070	19070	19070	19070	0
133	20230802	175300	576324240	19070	19070	19070	19070	0
134	20230802	175200	576324240	19070	19070	19070	19070	0
135	20230802	175100	576324240	19070	19070	19070	19070	0
136	20230802	175000	576324240	19070	19070	19070	19070	0
137	20230802	174900	576324240	19070	19070	19070	19070	0
138	20230802	174800	576324240	19070	19070	19070	19070	0
139	20230802	174700	576324240	19070	19070	19070	19070	0
140	20230802	174600	576324240	19070	19070	19070	19070	0
141	20230802	174500	576324240	19070	19070	19070	19070	0
142	20230802	174400	576324240	19070	19070	19070	19070	0
143	20230802	174300	576324240	19070	19070	19070	19070	0
144	20230802	174200	576324240	19070	19070	19070	19070	0
145	20230802	174100	576324240	19070	19070	19070	19070	0
146	20230802	174000	576324240	19070	19070	19070	19070	0
147	20230802	173900	576324240	19070	19070	19070	19070	0
148	20230802	173800	576324240	19070	19070	19070	19070	0
149	20230802	173700	576324240	19070	19070	19070	19070	0
150	20230802	173600	576324240	19070	19070	19070	19070	0
151	20230802	173500	576324240	19070	19070	19070	19070	0
152	20230802	173400	576324240	19070	19070	19070	19070	486
153	20230802	173300	576324240	19070	19070	19070	19070	0
154	20230802	173200	576324240	19070	19070	19070	19070	0
155	20230802	173100	576324240	19070	19070	19070	19070	0
156	20230802	173000	576324240	19070	19070	19070	19070	0
157	20230802	172900	576324240	19070	19070	19070	19070	0
158	20230802	172800	576324240	19070	19070	19070	19070	0
159	20230802	172700	576324240	19070	19070	19070	19070	0
160	20230802	172600	576324240	19070	19070	19070	19070	0
161	20230802	172500	576324240	19070	19070	19070	19070	0
162	20230802	172400	576324240	19070	19070	19070	19070	0
163	20230802	172300	576324240	19070	19070	19070	19070	0
164	20230802	172200	576324240	19070	19070	19070	19070	0
165	20230802	172100	576324240	19070	19070	19070	19070	0
166	20230802	172000	576324240	19070	19070	19070	19070	0
167	20230802	171900	576324240	19070	19070	19070	19070	0
168	20230802	171800	576324240	19070	19070	19070	19070	0
169	20230802	171700	576324240	19070	19070	19070	19070	0
170	20230802	171600	576324240	19070	19070	19070	19070	0
171	20230802	171500	576324240	19070	19070	19070	19070	0
172	20230802	171400	576324240	19070	19070	19070	19070	0
173	20230802	171300	576324240	19070	19070	19070	19070	0
174	20230802	171200	576324240	19070	19070	19070	19070	0
175	20230802	171100	576324240	19070	19070	19070	19070	0
176	20230802	171000	576324240	19070	19070	19070	19070	0
177	20230802	170900	576324240	19070	19070	19070	19070	0
178	20230802	170800	576324240	19070	19070	19070	19070	0
179	20230802	170700	576324240	19070	19070	19070	19070	0
180	20230802	170600	576324240	19070	19070	19070	19070	0
181	20230802	170500	576324240	19070	19070	19070	19070	0
182	20230802	170400	576324240	19070	19070	19070	19070	486
183	20230802	170300	576324240	19070	19070	19070	19070	0
184	20230802	170200	576324240	19070	19070	19070	19070	0
185	20230802	170100	576324240	19070	19070	19070	19070	0
186	20230802	170000	576324240	19070	19070	19070	19070	0
187	20230802	165900	576324240	19070	19070	19070	19070	0
188	20230802	165800	576324240	19070	19070	19070	19070	0
189	20230802	165700	576324240	19070	19070	19070	19070	0
190	20230802	165600	576324240	19070	19070	19070	19070	0
191	20230802	165500	576324240	19070	19070	19070	19070	0
192	20230802	165400	576324240	19070	19070	19070	19070	0
193	20230802	165300	576324240	19070	19070	19070	19070	0
194	20230802	165200	576324240	19070	19070	19070	19070	0
195	20230802	165100	576324240	19070	19070	19070	19070	0
196	20230802	165000	576324240	19070	19070	19070	19070	0
197	20230802	164900	576324240	19070	19070	19070	19070	0
198	20230802	164800	576324240	19070	19070	19070	19070	0
199	20230802	164700	576324240	19070	19070	19070	19070	0
200	20230802	164600	576324240	19070	19070	19070	19070	0
201	20230802	164500	576324240	19070	19070	19070	19070	0
202	20230802	164400	576324240	19070	19070	19070	19070	0
203	20230802	164300	576324240	19070	19070	19070	19070	0
204	20230802	164200	576324240	19070	19070	19070	19070	0
205	20230802	164100	576324240	19070	19070	19070	19070	0
206	20230802	164000	576324240	19070	19070	19070	19070	0
207	20230802	163900	576324240	19070	19070	19070	19070	0
208	20230802	163800	576324240	19070	19070	19070	19070	0
209	20230802	163700	576324240	19070	19070	19070	19070	0
210	20230802	163600	576324240	19070	19070	19070	19070	0
211	20230802	163500	576324240	19070	19070	19070	19070	0
212	20230802	163400	576324240	19070	19070	19070	19070	486
213	20230802	163300	576324240	19070	19070	19070	19070	0
214	20230802	163200	576324240	19070	19070	19070	19070	0
215	20230802	163100	576324240	19070	19070	19070	19070	0
216	20230802	163000	576324240	19070	19070	19070	19070	0
217	20230802	162900	576324240	19070	19070	19070	19070	0
218	20230802	162800	576324240	19070	19070	19070	19070	0
219	20230802	162700	576324240	19070	19070	19070	19070	0
220	20230802	162600	576324240	19070	19070	19070	19070	0
221	20230802	162500	576324240	19070	19070	19070	19070	0
222	20230802	162400	576324240	19070	19070	19070	19070	0
223	20230802	162300	576324240	19070	19070	19070	19070	0
224	20230802	162200	576324240	19070	19070	19070	19070	0
225	20230802	162100	576324240	19070	19070	19070	19070	0
226	20230802	162000	576324240	19070	19070	19070	19070	0
227	20230802	161900	576324240	19070	19070	19070	19070	0
228	20230802	161800	576324240	19070	19070	19070	19070	0
229	20230802	161700	576324240	19070	19070	19070	19070	0
230	20230802	161600	576324240	19070	19070	19070	19070	0
231	20230802	161500	576324240	19070	19070	19070	19070	0
232	20230802	161400	576324240	19070	19070	19070	19070	0
233	20230802	161300	576324240	19070	19070	19070	19070	0
234	20230802	161200	576324240	19070	19070	19070	19070	0
235	20230802	161100	576324240	19070	19070	19070	19070	0
236	20230802	161000	576324240	19070	19070	19070	19070	0
237	20230802	160900	576324240	19070	19070	19070	19070	0
238	20230802	160800	576324240	19070	19070	19070	19070	0
239	20230802	160700	576324240	19070	19070	19070	19070	0
240	20230802	160600	576324240	19070	19070	19070	19070	0
241	20230802	160500	576324240	19070	19070	19070	19070	0
242	20230802	160400	576324240	19070	19070	19070	19070	486
243	20230802	160300	576324240	19070	19070	19070	19070	0
244	20230802	160200	576324240	19070	19070	19070	19070	0
245	20230802	160100	576324240	19070	19070	19070	19070	0
246	20230802	160000	576324240	19070	19070	19070	19070	0
247	20230802	155900	576324240	19070	19070	19070	19070	0
248	20230802	155800	576324240	19070	19070	19070	19070	0
249	20230802	155700	576324240	19070	19070	19070	19070	0
250	20230802	155600	576324240	19070	19070	19070	19070	0
251	20230802	155500	576324240	19070	19070	19070	19070	0
252	20230802	155400	576324240	19070	19070	19070	19070	0
253	20230802	155300	576324240	19070	19070	19070	19070	0
254	20230802	155200	576324240	19070	19070	19070	19070	0
255	20230802	155100	576324240	19070	19070	19070	19070	0
256	20230802	155000	576324240	19070	19070	19070	19070	0
257	20230802	154900	576324240	19070	19070	19070	19070	0
258	20230802	154800	576324240	19070	19070	19070	19070	0
259	20230802	154700	576324240	19070	19070	19070	19070	0
260	20230802	154600	576324240	19070	19070	19070	19070	0
261	20230802	154500	576324240	19070	19070	19070	19070	0
262	20230802	154400	576324240	19070	19070	19070	19070	0
263	20230802	154300	576324240	19070	19070	19070	19070	0
264	20230802	154200	576324240	19070	19070	19070	19070	0
265	20230802	154100	576324240	19070	19070	19070	19070	0
266	20230802	154000	576324240	19070	19070	19070	19070	0
267	20230802	153900	576324240	19070	19070	19070	19070	0
268	20230802	153800	576324240	19070	19070	19070	19070	0
269	20230802	153700	576324240	19070	19070	19070	19070	0
270	20230802	153600	576324240	19070	19070	19070	19070	0
271	20230802	153500	576324240	19070	19070	19070	19070	0
272	20230802	153400	576324240	19070	19070	19070	19070	486
273	20230802	153300	576324240	19070	19070	19070	19070	0
274	20230802	153200	576324240	19070	19070	19070	19070	0
275	20230802	153100	576324240	19070	19070	19070	19070	0
276	20230802	153000	576324240	19070	19070	19070	19070	486
277	20230802	152900	567056220	19070	19070	19070	19070	0
278	20230802	152800	567056220	19070	19070	19070	19070	0
279	20230802	152700	567056220	19070	19070	19070	19070	0
280	20230802	152600	567056220	19070	19070	19070	19070	0
281	20230802	152500	567056220	19070	19070	19070	19070	0
282	20230802	152400	567056220	19070	19070	19070	19070	0
283	20230802	152300	567056220	19070	19070	19070	19070	0
284	20230802	152200	567056220	19070	19070	19070	19070	0
285	20230802	152100	567056220	19070	19070	19070	19070	0
286	20230802	152000	567056220	19070	19070	19070	19070	0
287	20230802	151900	567056220	19070	19070	19070	19070	85
288	20230802	151800	565435270	19040	19040	19040	19040	0
289	20230802	151700	565435270	19040	19040	19040	19040	0
290	20230802	151600	565435270	19040	19040	19040	19040	1
291	20230802	151500	565416230	19040	19040	19040	19040	1
292	20230802	151400	565397190	19060	19070	19070	19060	27
293	20230802	151300	564882310	19080	19080	19080	19080	0
294	20230802	151200	564882310	19080	19080	19080	19080	0
295	20230802	151100	564882310	19080	19080	19080	19080	0
296	20230802	151000	564882310	19080	19080	19080	19080	42
297	20230802	150900	564080950	19090	19090	19090	19090	0
298	20230802	150800	564080950	19090	19090	19090	19090	0
299	20230802	150700	564080950	19090	19090	19090	19090	2
300	20230802	150600	564042770	19090	19090	19090	19090	22
301	20230802	150500	563622790	19040	19040	19040	19040	0
302	20230802	150400	563622790	19040	19040	19040	19040	0
303	20230802	150300	563622790	19040	19040	19040	19040	41
304	20230802	150200	562842150	19040	19000	19040	19000	54
305	20230802	150100	561816110	19000	19000	19000	19000	195
306	20230802	150000	558111110	19000	19000	19000	19000	1
307	20230802	145900	558092110	19000	19000	19000	19000	0
308	20230802	145800	558092110	19000	19000	19000	19000	11
309	20230802	145700	557883110	19000	19000	19000	19000	7
310	20230802	145600	557750110	19000	19000	19000	19000	0
311	20230802	145500	557750110	19000	19000	19000	19000	0
312	20230802	145400	557750110	19000	19000	19000	19000	2
313	20230802	145300	557712110	19000	19000	19000	19000	0
314	20230802	145200	557712110	19000	18980	19000	18980	1373
315	20230802	145100	531625370	18980	18980	18980	18980	1
316	20230802	145000	531606390	18990	18990	18990	18990	7
317	20230802	144900	531473460	18990	19030	19040	18990	1790
318	20230802	144800	497456660	19020	19080	19080	19020	585
319	20230802	144700	486318070	19070	19070	19070	19070	0
320	20230802	144600	486318070	19070	19070	19070	19070	0
321	20230802	144500	486318070	19070	19070	19070	19070	11
322	20230802	144400	486108300	19070	19070	19070	19070	9
323	20230802	144300	485936670	19070	19070	19070	19070	0
324	20230802	144200	485936670	19070	19070	19070	19070	0
325	20230802	144100	485936670	19070	19070	19070	19070	180
326	20230802	144000	482504070	19080	19080	19080	19080	0
327	20230802	143900	482504070	19080	19090	19090	19080	46
328	20230802	143800	481626320	19100	19100	19100	19100	0
329	20230802	143700	481626320	19100	19100	19100	19100	0
330	20230802	143600	481626320	19100	19100	19100	19100	7
331	20230802	143500	481492620	19100	19100	19100	19100	0
332	20230802	143400	481492620	19100	19100	19100	19100	8
333	20230802	143300	481339820	19100	19100	19100	19100	4
334	20230802	143200	481263420	19100	19100	19100	19100	32
335	20230802	143100	480652220	19110	19110	19110	19100	56
336	20230802	143000	479582070	19100	19100	19100	19100	0
337	20230802	142900	479582070	19100	19100	19100	19100	0
338	20230802	142800	479582070	19100	19100	19100	19100	0
339	20230802	142700	479582070	19100	19110	19110	19100	123
340	20230802	142600	477231550	19110	19080	19110	19080	536
341	20230802	142500	467000580	19080	19080	19080	19080	39
342	20230802	142400	466256460	19080	19080	19080	19080	1
343	20230802	142300	466237380	19080	19080	19080	19080	0
344	20230802	142200	466237380	19080	19080	19080	19080	0
345	20230802	142100	466237380	19080	19080	19080	19080	0
346	20230802	142000	466237380	19080	19080	19080	19080	0
347	20230802	141900	466237380	19080	19080	19080	19080	2
348	20230802	141800	466199220	19060	19060	19060	19060	271
349	20230802	141700	461033960	19060	19060	19060	19060	0
350	20230802	141600	461033960	19060	19060	19060	19060	7
351	20230802	141500	460900540	19060	19060	19060	19060	1
352	20230802	141400	460881480	19060	19060	19060	19060	0
353	20230802	141300	460881480	19060	19060	19060	19060	6
354	20230802	141200	460767120	19060	19060	19060	19060	1
355	20230802	141100	460748060	19060	19060	19060	19060	0
356	20230802	141000	460748060	19060	19060	19060	19060	1
357	20230802	140900	460729000	19060	19060	19060	19060	0
358	20230802	140800	460729000	19060	19060	19060	19060	0
359	20230802	140700	460729000	19060	19060	19060	19060	0
360	20230802	140600	460729000	19060	19060	19060	19060	244
361	20230802	140500	456078360	19070	19070	19070	19070	1
362	20230802	140400	456059290	19070	19070	19070	19070	1
363	20230802	140300	456040220	19070	19070	19070	19070	1
364	20230802	140200	456021150	19070	19070	19070	19070	0
365	20230802	140100	456021150	19070	19070	19070	19070	1
366	20230802	140000	456002080	19070	19070	19070	19070	0
367	20230802	135900	456002080	19070	19070	19070	19070	0
368	20230802	135800	456002080	19070	19070	19070	19070	47
369	20230802	135700	455105790	19080	19080	19080	19080	0
370	20230802	135600	455105790	19080	19080	19080	19080	35
371	20230802	135500	454437990	19090	19080	19090	19080	8
372	20230802	135400	454285280	19070	19070	19070	19070	0
373	20230802	135300	454285280	19070	19070	19070	19070	2
374	20230802	135200	454247140	19060	19060	19060	19060	2
375	20230802	135100	454209020	19070	19070	19070	19070	74
376	20230802	135000	452797840	19080	19080	19080	19080	1
377	20230802	134900	452778760	19070	19070	19070	19070	2
378	20230802	134800	452740620	19070	19070	19070	19070	5
379	20230802	134700	452645270	19070	19080	19080	19070	69
380	20230802	134600	451328780	19090	19090	19090	19090	75
381	20230802	134500	449897030	19110	19110	19110	19110	0
382	20230802	134400	449897030	19110	19090	19110	19090	7
383	20230802	134300	449763360	19100	19100	19100	19100	99
384	20230802	134200	447872460	19100	19100	19100	19100	62
385	20230802	134100	446688260	19100	19100	19100	19100	1317
386	20230802	134000	421533560	19100	19120	19120	19100	358
387	20230802	133900	414694910	19110	19110	19110	19110	26
388	20230802	133800	414198050	19120	19120	19120	19120	1
389	20230802	133700	414178930	19120	19120	19120	19120	0
390	20230802	133600	414178930	19120	19120	19120	19120	26
391	20230802	133500	413681810	19120	19120	19120	19120	0
392	20230802	133400	413681810	19120	19120	19120	19120	1
393	20230802	133300	413662690	19120	19120	19120	19120	1
394	20230802	133200	413643570	19120	19120	19120	19120	36
395	20230802	133100	412955250	19120	19120	19120	19120	0
396	20230802	133000	412955250	19120	19120	19120	19120	1
397	20230802	132900	412936130	19120	19120	19120	19120	0
398	20230802	132800	412936130	19120	19120	19120	19120	26
399	20230802	132700	412439010	19120	19120	19120	19120	0
400	20230802	132600	412439010	19120	19120	19120	19120	1
401	20230802	132500	412419890	19120	19110	19120	19110	145
402	20230802	132400	409647740	19120	19120	19120	19120	1
403	20230802	132300	409628620	19110	19110	19110	19110	2
404	20230802	132200	409590400	19110	19110	19110	19110	1
405	20230802	132100	409571290	19120	19130	19130	19120	57
406	20230802	132000	408481300	19140	19140	19140	19140	0
407	20230802	131900	408481300	19140	19140	19140	19140	0
408	20230802	131800	408481300	19140	19140	19140	19140	20
409	20230802	131700	408098500	19150	19150	19150	19150	0
410	20230802	131600	408098500	19150	19150	19150	19150	0
411	20230802	131500	408098500	19150	19150	19150	19150	0
412	20230802	131400	408098500	19150	19150	19150	19150	3
413	20230802	131300	408041050	19150	19150	19150	19150	1
414	20230802	131200	408021900	19150	19160	19160	19150	52
415	20230802	131100	407025630	19150	19150	19150	19150	26
416	20230802	131000	406527730	19150	19150	19150	19150	0
417	20230802	130900	406527730	19150	19150	19150	19150	1
418	20230802	130800	406508580	19150	19150	19150	19150	0
419	20230802	130700	406508580	19150	19150	19150	19150	26
420	20230802	130600	406010680	19150	19150	19150	19150	0
421	20230802	130500	406010680	19150	19150	19150	19150	1
422	20230802	130400	405991530	19160	19170	19170	19160	145
423	20230802	130300	403212550	19170	19170	19170	19170	26
424	20230802	130200	402714130	19170	19170	19170	19170	0
425	20230802	130100	402714130	19170	19170	19170	19170	0
426	20230802	130000	402714130	19170	19190	19190	19170	8
427	20230802	125900	402560710	19190	19190	19190	19190	0
428	20230802	125800	402560710	19190	19190	19190	19190	0
429	20230802	125700	402560710	19190	19200	19200	19190	66
430	20230802	125600	401293980	19200	19200	19200	19200	26
431	20230802	125500	400794780	19210	19210	19210	19210	41
432	20230802	125400	400007170	19220	19220	19220	19220	54
433	20230802	125300	398969290	19220	19220	19220	19220	57
434	20230802	125200	397873750	19230	19230	19230	19230	1
435	20230802	125100	397854520	19230	19230	19230	19230	0
436	20230802	125000	397854520	19230	19230	19230	19230	0
437	20230802	124900	397854520	19230	19230	19230	19230	4
438	20230802	124800	397777600	19240	19240	19240	19240	0
439	20230802	124700	397777600	19240	19240	19240	19240	1
440	20230802	124600	397758360	19240	19240	19240	19240	25
441	20230802	124500	397277360	19250	19250	19250	19250	1
442	20230802	124400	397258110	19260	19260	19260	19260	70
443	20230802	124300	395909910	19270	19270	19270	19270	0
444	20230802	124200	395909910	19270	19270	19270	19270	26
445	20230802	124100	395408890	19260	19260	19260	19260	0
446	20230802	124000	395408890	19260	19260	19260	19260	1
447	20230802	123900	395389630	19300	19230	19300	19230	110
448	20230802	123800	393272540	19200	19190	19220	19190	1284
449	20230802	123700	368614560	19150	19150	19150	19150	0
450	20230802	123600	368614560	19150	19150	19150	19150	1
451	20230802	123500	368595410	19150	19150	19150	19150	26
452	20230802	123400	368097510	19160	19160	19160	19160	0
453	20230802	123300	368097510	19160	19160	19160	19160	440
454	20230802	123200	359667110	19130	19130	19130	19130	471
455	20230802	123100	350656880	19120	19120	19120	19120	26
456	20230802	123000	350159760	19130	19130	19130	19130	1
457	20230802	122900	350140630	19120	19120	19120	19120	0
458	20230802	122800	350140630	19120	19120	19120	19120	27
459	20230802	122700	349624390	19120	19120	19120	19120	0
460	20230802	122600	349624390	19120	19120	19120	19120	3
461	20230802	122500	349567030	19120	19120	19120	19120	0
462	20230802	122400	349567030	19120	19120	19120	19120	27
463	20230802	122300	349050790	19120	19120	19120	19120	0
464	20230802	122200	349050790	19120	19120	19120	19120	33
465	20230802	122100	348419830	19110	19110	19110	19110	26
466	20230802	122000	347922970	19110	19110	19110	19110	1
467	20230802	121900	347903860	19110	19110	19110	19110	0
468	20230802	121800	347903860	19110	19110	19110	19110	0
469	20230802	121700	347903860	19110	19110	19110	19110	26
470	20230802	121600	347407000	19100	19100	19100	19100	5
471	20230802	121500	347311500	19110	19110	19110	19110	0
472	20230802	121400	347311500	19110	19110	19110	19110	205
473	20230802	121300	343393950	19110	19110	19110	19110	0
474	20230802	121200	343393950	19110	19110	19110	19110	31
475	20230802	121100	342801540	19120	19120	19120	19120	0
476	20230802	121000	342801540	19120	19120	19120	19120	11
477	20230802	120900	342591220	19120	19120	19120	19120	0
478	20230802	120800	342591220	19120	19120	19120	19120	1
479	20230802	120700	342572100	19120	19120	19120	19120	0
480	20230802	120600	342572100	19120	19120	19120	19120	26
481	20230802	120500	342074980	19130	19130	19130	19130	0
482	20230802	120400	342074980	19130	19130	19130	19130	0
483	20230802	120300	342074980	19130	19130	19130	19130	54
484	20230802	120200	341041960	19140	19140	19140	19140	0
485	20230802	120100	341041960	19140	19140	19140	19140	83
486	20230802	120000	339453340	19130	19130	19130	19130	27
487	20230802	115900	338936830	19110	19110	19110	19110	27
488	20230802	115800	338420860	19110	19110	19110	19110	0
489	20230802	115700	338420860	19110	19110	19110	19110	26
490	20230802	115600	337924000	19100	19100	19100	19100	1
491	20230802	115500	337904900	19100	19110	19110	19100	126
492	20230802	115400	335497050	19110	19110	19110	19110	0
493	20230802	115300	335497050	19110	19110	19110	19110	1
494	20230802	115200	335477940	19110	19110	19110	19110	1
495	20230802	115100	335458830	19100	19100	19100	19100	1
496	20230802	115000	335439730	19100	19100	19100	19100	0
497	20230802	114900	335439730	19100	19100	19100	19100	0
498	20230802	114800	335439730	19100	19100	19100	19100	0
499	20230802	114700	335439730	19100	19100	19100	19100	0
500	20230802	114600	335439730	19100	19100	19100	19100	0
501	20230802	114500	335439730	19100	19100	19100	19100	2
502	20230802	114400	335401530	19100	19100	19100	19100	2
503	20230802	114300	335363330	19100	19100	19100	19100	58
504	20230802	114200	334255530	19100	19100	19100	19100	2
505	20230802	114100	334217330	19110	19120	19120	19110	62
506	20230802	114000	333032150	19120	19120	19120	19120	1
507	20230802	113900	333013030	19120	19120	19120	19120	5
508	20230802	113800	332917430	19120	19120	19120	19120	30
509	20230802	113700	332343830	19110	19120	19120	19110	98
510	20230802	113600	330470090	19110	19110	19110	19110	1
511	20230802	113500	330450980	19110	19120	19120	19110	5
512	20230802	113400	330355390	19120	19120	19120	19120	26
513	20230802	113300	329858270	19130	19130	19130	19130	0
514	20230802	113200	329858270	19130	19130	19130	19130	1
515	20230802	113100	329839140	19130	19130	19130	19130	13
516	20230802	113000	329590450	19130	19130	19130	19130	0
517	20230802	112900	329590450	19130	19130	19130	19130	0
518	20230802	112800	329590450	19130	19160	19160	19130	1003
519	20230802	112700	310384260	19160	19180	19180	19160	61
520	20230802	112600	309215400	19170	19170	19170	19170	20
521	20230802	112500	308832000	19180	19180	19180	19180	0
522	20230802	112400	308832000	19180	19180	19180	19170	524
523	20230802	112300	298781690	19180	19180	19180	19180	13
524	20230802	112200	298532350	19180	19190	19190	19180	351
525	20230802	112100	291796810	19190	19190	19190	19190	0
526	20230802	112000	291796810	19190	19190	19190	19190	41
527	20230802	111900	291010020	19190	19190	19190	19190	0
528	20230802	111800	291010020	19190	19190	19190	19190	1
529	20230802	111700	290990830	19200	19210	19210	19200	19
530	20230802	111600	290625940	19210	19210	19210	19210	26
531	20230802	111500	290126480	19220	19220	19220	19220	0
532	20230802	111400	290126480	19220	19220	19220	19220	0
533	20230802	111300	290126480	19220	19220	19220	19220	27
534	20230802	111200	289607540	19220	19220	19220	19220	1
535	20230802	111100	289588320	19220	19220	19220	19220	0
536	20230802	111000	289588320	19220	19230	19240	19220	8
537	20230802	110900	289434470	19230	19240	19240	19230	82
538	20230802	110800	287857000	19200	19200	19200	19200	0
539	20230802	110700	287857000	19200	19190	19200	19190	976
540	20230802	110600	269121600	19170	19170	19170	19170	77
541	20230802	110500	267645510	19170	19170	19170	19170	0
542	20230802	110400	267645510	19170	19170	19170	19170	0
543	20230802	110300	267645510	19170	19140	19170	19140	304
544	20230802	110200	261820240	19120	19120	19120	19120	25
545	20230802	110100	261342240	19120	19120	19120	19120	1
546	20230802	110000	261323120	19120	19130	19130	19120	13
547	20230802	105900	261074530	19130	19130	19130	19130	29
548	20230802	105800	260519760	19130	19150	19150	19130	57
549	20230802	105700	259428350	19130	19130	19130	19130	5
550	20230802	105600	259332700	19130	19140	19140	19130	128
551	20230802	105500	256882830	19150	19150	19150	19150	11
552	20230802	105400	256672180	19130	19130	19130	19130	1
553	20230802	105300	256653050	19130	19130	19130	19130	0
554	20230802	105200	256653050	19130	19120	19130	19120	43
555	20230802	105100	255830720	19150	19190	19210	19150	895
556	20230802	105000	238664620	19190	19180	19200	19170	530
557	20230802	104900	228494260	19180	19140	19180	19140	1443
558	20230802	104800	200852890	19110	19110	19110	19110	26
559	20230802	104700	200356030	19110	19110	19110	19110	78
560	20230802	104600	198865450	19120	19120	19120	19120	372
561	20230802	104500	191752810	19110	19110	19110	19110	0
562	20230802	104400	191752810	19110	19110	19110	19110	26
563	20230802	104300	191255950	19110	19110	19110	19110	106
564	20230802	104200	189230290	19100	19100	19100	19100	708
565	20230802	104100	175707490	19100	19100	19100	19100	3
566	20230802	104000	175650190	19090	19090	19090	19090	11
567	20230802	103900	175440200	19100	19100	19100	19100	0
568	20230802	103800	175440200	19100	19100	19100	19100	0
569	20230802	103700	175440200	19100	19100	19100	19100	0
570	20230802	103600	175440200	19100	19100	19100	19100	69
571	20230802	103500	174122300	19110	19110	19110	19110	0
572	20230802	103400	174122300	19110	19110	19110	19110	6
573	20230802	103300	174007640	19110	19100	19110	19100	2
574	20230802	103200	173969430	19100	19110	19110	19100	21
575	20230802	103100	173568170	19110	19110	19110	19110	0
576	20230802	103000	173568170	19110	19110	19110	19110	9
577	20230802	102900	173396180	19120	19120	19120	19120	0
578	20230802	102800	173396180	19120	19120	19120	19120	0
579	20230802	102700	173396180	19120	19120	19120	19120	26
580	20230802	102600	172899060	19120	19120	19120	19120	0
581	20230802	102500	172899060	19120	19140	19140	19120	2
582	20230802	102400	172860800	19120	19120	19120	19120	3
583	20230802	102300	172803440	19140	19140	19140	19140	12
584	20230802	102200	172573760	19140	19140	19140	19140	0
585	20230802	102100	172573760	19140	19140	19140	19140	1
586	20230802	102000	172554620	19150	19150	19150	19150	44
587	20230802	101900	171712020	19150	19150	19150	19150	26
588	20230802	101800	171214120	19160	19160	19160	19160	1
589	20230802	101700	171194960	19160	19160	19160	19160	0
590	20230802	101600	171194960	19160	19160	19160	19160	3
591	20230802	101500	171137480	19150	19150	19150	19150	0
592	20230802	101400	171137480	19150	19150	19150	19150	0
593	20230802	101300	171137480	19150	19150	19150	19150	24
594	20230802	101200	170677880	19150	19150	19150	19150	0
595	20230802	101100	170677880	19150	19150	19150	19150	0
596	20230802	101000	170677880	19150	19150	19150	19150	0
597	20230802	100900	170677880	19150	19150	19150	19150	0
598	20230802	100800	170677880	19150	19150	19150	19150	1
599	20230802	100700	170658730	19150	19150	19150	19150	3
600	20230802	100600	170601280	19140	19140	19140	19140	0
601	20230802	100500	170601280	19140	19140	19140	19140	10
602	20230802	100400	170409880	19140	19140	19140	19140	1
603	20230802	100300	170390740	19130	19180	19180	19130	236
604	20230802	100200	165870990	19100	19100	19100	19100	0
605	20230802	100100	165870990	19100	19090	19100	19090	480
606	20230802	100000	156703390	19090	19090	19090	19090	1
607	20230802	095900	156684300	19050	19050	19050	19050	0
608	20230802	095800	156684300	19050	19050	19050	19050	0
609	20230802	095700	156684300	19050	19050	19050	19050	171
610	20230802	095600	153426750	19070	19070	19070	19050	324
611	20230802	095500	147251430	19090	19100	19100	19090	98
612	20230802	095400	145380000	19100	19100	19100	19100	36
613	20230802	095300	144692400	19100	19100	19100	19100	0
614	20230802	095200	144692400	19100	19100	19100	19100	1
615	20230802	095100	144673300	19090	19080	19090	19080	216
616	20230802	095000	140549880	19100	19100	19100	19100	1
617	20230802	094900	140530780	19140	19150	19150	19140	129
618	20230802	094800	138061230	19160	19190	19190	19160	63
619	20230802	094700	136852800	19200	19200	19200	19200	0
620	20230802	094600	136852800	19200	19200	19200	19200	0
621	20230802	094500	136852800	19200	19200	19200	19200	1
622	20230802	094400	136833600	19200	19200	19200	19200	0
623	20230802	094300	136833600	19200	19200	19200	19200	2
624	20230802	094200	136795200	19200	19200	19200	19200	498
625	20230802	094100	127233600	19200	19200	19200	19200	199
626	20230802	094000	123412800	19150	19110	19150	19110	747
627	20230802	093900	109108210	19070	19070	19070	19070	0
628	20230802	093800	109108210	19070	19050	19070	19050	27
629	20230802	093700	108593760	19060	19050	19060	19050	60
630	20230802	093600	107450690	19050	19050	19060	19050	210
631	20230802	093500	103450180	19060	19060	19060	19060	33
632	20230802	093400	102821200	19050	19050	19050	19050	60
633	20230802	093300	101678200	19050	19050	19050	19050	87
634	20230802	093200	100020850	19060	19060	19060	19060	56
635	20230802	093100	98953490	19060	19060	19060	19060	112
636	20230802	093000	96818770	19070	19060	19070	19060	58
637	20230802	092900	95713280	19060	19060	19060	19060	61
638	20230802	092800	94550620	19060	19060	19060	19060	116
639	20230802	092700	92339660	19070	19070	19070	19070	201
640	20230802	092600	88506590	19080	19080	19080	19080	20
641	20230802	092500	88124990	19120	19100	19120	19080	17
642	20230802	092400	87800340	19140	19100	19140	19100	1737
643	20230802	092300	54622210	19120	19150	19150	19120	446
644	20230802	092200	46089890	19160	19140	19160	19140	21
645	20230802	092100	45687750	19160	19170	19170	19140	155
646	20230802	092000	42718630	19190	19190	19200	19190	87
647	20230802	091900	41048810	19190	19190	19190	19190	118
648	20230802	091800	38784390	19190	19190	19190	19190	13
649	20230802	091700	38534920	19170	19150	19170	19150	126
650	20230802	091600	36121040	19120	19010	19120	19010	305
651	20230802	091500	30315520	19020	19020	19020	19020	7
652	20230802	091400	30182380	19020	19030	19030	19010	228
653	20230802	091300	25846880	19040	19060	19060	19040	210
654	20230802	091200	21848350	19080	19080	19080	19080	71
655	20230802	091100	20493670	19090	19100	19100	19080	464
656	20230802	091000	11632690	19100	19150	19150	19100	149
657	20230802	090900	8783140	19170	19200	19200	19170	2
658	20230802	090800	8744770	19130	19130	19130	19130	0
659	20230802	090700	8744770	19130	19330	19330	19130	379
660	20230802	090600	1433630	19330	19350	19350	19330	4
661	20230802	090500	1356270	19390	19390	19390	19390	0
662	20230802	090400	1356270	19390	19350	19390	19350	4
663	20230802	090300	1278750	19100	19100	19100	19100	0
664	20230802	090200	1278750	19100	19100	19100	19100	0
665	20230802	090100	1278750	19100	19100	19100	19100	0
666	20230802	090000	1278750	19100	19430	19430	19100	66