KissMeData/290660/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203500	165065488	1344	1344	1344	1344	73
3	20230802	203400	165065488	1344	1344	1344	1344	0
4	20230802	203300	165065488	1344	1344	1344	1344	0
5	20230802	203200	165065488	1344	1344	1344	1344	0
6	20230802	203100	165065488	1344	1344	1344	1344	0
7	20230802	203000	165065488	1344	1344	1344	1344	0
8	20230802	202900	165065488	1344	1344	1344	1344	0
9	20230802	202800	165065488	1344	1344	1344	1344	0
10	20230802	202700	165065488	1344	1344	1344	1344	0
11	20230802	202600	165065488	1344	1344	1344	1344	0
12	20230802	202500	165065488	1344	1344	1344	1344	0
13	20230802	202400	165065488	1344	1344	1344	1344	0
14	20230802	202300	165065488	1344	1344	1344	1344	0
15	20230802	202200	165065488	1344	1344	1344	1344	0
16	20230802	202100	165065488	1344	1344	1344	1344	0
17	20230802	202000	165065488	1344	1344	1344	1344	0
18	20230802	201900	165065488	1344	1344	1344	1344	0
19	20230802	201800	165065488	1344	1344	1344	1344	0
20	20230802	201700	165065488	1344	1344	1344	1344	0
21	20230802	201600	165065488	1344	1344	1344	1344	0
22	20230802	201500	165065488	1344	1344	1344	1344	0
23	20230802	201400	165065488	1344	1344	1344	1344	0
24	20230802	201300	165065488	1344	1344	1344	1344	0
25	20230802	201200	165065488	1344	1344	1344	1344	0
26	20230802	201100	165065488	1344	1344	1344	1344	0
27	20230802	201000	165065488	1344	1344	1344	1344	0
28	20230802	200900	165065488	1344	1344	1344	1344	0
29	20230802	200800	165065488	1344	1344	1344	1344	0
30	20230802	200700	165065488	1344	1344	1344	1344	0
31	20230802	200600	165065488	1344	1344	1344	1344	0
32	20230802	200500	165065488	1344	1344	1344	1344	73
33	20230802	200400	165065488	1344	1344	1344	1344	0
34	20230802	200300	165065488	1344	1344	1344	1344	0
35	20230802	200200	165065488	1344	1344	1344	1344	0
36	20230802	200100	165065488	1344	1344	1344	1344	0
37	20230802	200000	165065488	1344	1344	1344	1344	0
38	20230802	195900	165065488	1344	1344	1344	1344	0
39	20230802	195800	165065488	1344	1344	1344	1344	0
40	20230802	195700	165065488	1344	1344	1344	1344	0
41	20230802	195600	165065488	1344	1344	1344	1344	0
42	20230802	195500	165065488	1344	1344	1344	1344	0
43	20230802	195400	165065488	1344	1344	1344	1344	0
44	20230802	195300	165065488	1344	1344	1344	1344	0
45	20230802	195200	165065488	1344	1344	1344	1344	0
46	20230802	195100	165065488	1344	1344	1344	1344	0
47	20230802	195000	165065488	1344	1344	1344	1344	0
48	20230802	194900	165065488	1344	1344	1344	1344	0
49	20230802	194800	165065488	1344	1344	1344	1344	0
50	20230802	194700	165065488	1344	1344	1344	1344	0
51	20230802	194600	165065488	1344	1344	1344	1344	0
52	20230802	194500	165065488	1344	1344	1344	1344	0
53	20230802	194400	165065488	1344	1344	1344	1344	0
54	20230802	194300	165065488	1344	1344	1344	1344	0
55	20230802	194200	165065488	1344	1344	1344	1344	0
56	20230802	194100	165065488	1344	1344	1344	1344	0
57	20230802	194000	165065488	1344	1344	1344	1344	0
58	20230802	193900	165065488	1344	1344	1344	1344	0
59	20230802	193800	165065488	1344	1344	1344	1344	0
60	20230802	193700	165065488	1344	1344	1344	1344	0
61	20230802	193600	165065488	1344	1344	1344	1344	0
62	20230802	193500	165065488	1344	1344	1344	1344	73
63	20230802	193400	165065488	1344	1344	1344	1344	0
64	20230802	193300	165065488	1344	1344	1344	1344	0
65	20230802	193200	165065488	1344	1344	1344	1344	0
66	20230802	193100	165065488	1344	1344	1344	1344	0
67	20230802	193000	165065488	1344	1344	1344	1344	0
68	20230802	192900	165065488	1344	1344	1344	1344	0
69	20230802	192800	165065488	1344	1344	1344	1344	0
70	20230802	192700	165065488	1344	1344	1344	1344	0
71	20230802	192600	165065488	1344	1344	1344	1344	0
72	20230802	192500	165065488	1344	1344	1344	1344	0
73	20230802	192400	165065488	1344	1344	1344	1344	0
74	20230802	192300	165065488	1344	1344	1344	1344	0
75	20230802	192200	165065488	1344	1344	1344	1344	0
76	20230802	192100	165065488	1344	1344	1344	1344	0
77	20230802	192000	165065488	1344	1344	1344	1344	0
78	20230802	191900	165065488	1344	1344	1344	1344	0
79	20230802	191800	165065488	1344	1344	1344	1344	0
80	20230802	191700	165065488	1344	1344	1344	1344	0
81	20230802	191600	165065488	1344	1344	1344	1344	0
82	20230802	191500	165065488	1344	1344	1344	1344	0
83	20230802	191400	165065488	1344	1344	1344	1344	0
84	20230802	191300	165065488	1344	1344	1344	1344	0
85	20230802	191200	165065488	1344	1344	1344	1344	0
86	20230802	191100	165065488	1344	1344	1344	1344	0
87	20230802	191000	165065488	1344	1344	1344	1344	0
88	20230802	190900	165065488	1344	1344	1344	1344	0
89	20230802	190800	165065488	1344	1344	1344	1344	0
90	20230802	190700	165065488	1344	1344	1344	1344	0
91	20230802	190600	165065488	1344	1344	1344	1344	0
92	20230802	190500	165065488	1344	1344	1344	1344	73
93	20230802	190400	165065488	1344	1344	1344	1344	0
94	20230802	190300	165065488	1344	1344	1344	1344	0
95	20230802	190200	165065488	1344	1344	1344	1344	0
96	20230802	190100	165065488	1344	1344	1344	1344	0
97	20230802	190000	165065488	1344	1344	1344	1344	0
98	20230802	185900	165065488	1344	1344	1344	1344	0
99	20230802	185800	165065488	1344	1344	1344	1344	0
100	20230802	185700	165065488	1344	1344	1344	1344	0
101	20230802	185600	165065488	1344	1344	1344	1344	0
102	20230802	185500	165065488	1344	1344	1344	1344	0
103	20230802	185400	165065488	1344	1344	1344	1344	0
104	20230802	185300	165065488	1344	1344	1344	1344	0
105	20230802	185200	165065488	1344	1344	1344	1344	0
106	20230802	185100	165065488	1344	1344	1344	1344	0
107	20230802	185000	165065488	1344	1344	1344	1344	0
108	20230802	184900	165065488	1344	1344	1344	1344	0
109	20230802	184800	165065488	1344	1344	1344	1344	0
110	20230802	184700	165065488	1344	1344	1344	1344	0
111	20230802	184600	165065488	1344	1344	1344	1344	0
112	20230802	184500	165065488	1344	1344	1344	1344	0
113	20230802	184400	165065488	1344	1344	1344	1344	0
114	20230802	184300	165065488	1344	1344	1344	1344	0
115	20230802	184200	165065488	1344	1344	1344	1344	0
116	20230802	184100	165065488	1344	1344	1344	1344	0
117	20230802	184000	165065488	1344	1344	1344	1344	0
118	20230802	183900	165065488	1344	1344	1344	1344	0
119	20230802	183800	165065488	1344	1344	1344	1344	0
120	20230802	183700	165065488	1344	1344	1344	1344	0
121	20230802	183600	165065488	1344	1344	1344	1344	0
122	20230802	183500	165065488	1344	1344	1344	1344	73
123	20230802	183400	165065488	1344	1344	1344	1344	0
124	20230802	183300	165065488	1344	1344	1344	1344	0
125	20230802	183200	165065488	1344	1344	1344	1344	0
126	20230802	183100	165065488	1344	1344	1344	1344	0
127	20230802	183000	165065488	1344	1344	1344	1344	0
128	20230802	182900	165065488	1344	1344	1344	1344	0
129	20230802	182800	165065488	1344	1344	1344	1344	0
130	20230802	182700	165065488	1344	1344	1344	1344	0
131	20230802	182600	165065488	1344	1344	1344	1344	0
132	20230802	182500	165065488	1344	1344	1344	1344	0
133	20230802	182400	165065488	1344	1344	1344	1344	0
134	20230802	182300	165065488	1344	1344	1344	1344	0
135	20230802	182200	165065488	1344	1344	1344	1344	0
136	20230802	182100	165065488	1344	1344	1344	1344	0
137	20230802	182000	165065488	1344	1344	1344	1344	0
138	20230802	181900	165065488	1344	1344	1344	1344	0
139	20230802	181800	165065488	1344	1344	1344	1344	0
140	20230802	181700	165065488	1344	1344	1344	1344	0
141	20230802	181600	165065488	1344	1344	1344	1344	0
142	20230802	181500	165065488	1344	1344	1344	1344	0
143	20230802	181400	165065488	1344	1344	1344	1344	0
144	20230802	181300	165065488	1344	1344	1344	1344	0
145	20230802	181200	165065488	1344	1344	1344	1344	0
146	20230802	181100	165065488	1344	1344	1344	1344	0
147	20230802	181000	165065488	1344	1344	1344	1344	0
148	20230802	180900	165065488	1344	1344	1344	1344	0
149	20230802	180800	165065488	1344	1344	1344	1344	0
150	20230802	180700	165065488	1344	1344	1344	1344	0
151	20230802	180600	165065488	1344	1344	1344	1344	0
152	20230802	180500	165065488	1344	1344	1344	1344	73
153	20230802	180400	165065488	1344	1344	1344	1344	0
154	20230802	180300	165065488	1344	1344	1344	1344	0
155	20230802	180200	165065488	1344	1344	1344	1344	0
156	20230802	180100	165065488	1344	1344	1344	1344	0
157	20230802	180000	165065488	1344	1344	1344	1344	0
158	20230802	175900	165065488	1344	1344	1344	1344	0
159	20230802	175800	165065488	1344	1344	1344	1344	0
160	20230802	175700	165065488	1344	1344	1344	1344	0
161	20230802	175600	165065488	1344	1344	1344	1344	0
162	20230802	175500	165065488	1344	1344	1344	1344	0
163	20230802	175400	165065488	1344	1344	1344	1344	0
164	20230802	175300	165065488	1344	1344	1344	1344	0
165	20230802	175200	165065488	1344	1344	1344	1344	0
166	20230802	175100	165065488	1344	1344	1344	1344	0
167	20230802	175000	165065488	1344	1344	1344	1344	0
168	20230802	174900	165065488	1344	1344	1344	1344	0
169	20230802	174800	165065488	1344	1344	1344	1344	0
170	20230802	174700	165065488	1344	1344	1344	1344	0
171	20230802	174600	165065488	1344	1344	1344	1344	0
172	20230802	174500	165065488	1344	1344	1344	1344	0
173	20230802	174400	165065488	1344	1344	1344	1344	0
174	20230802	174300	165065488	1344	1344	1344	1344	0
175	20230802	174200	165065488	1344	1344	1344	1344	0
176	20230802	174100	165065488	1344	1344	1344	1344	0
177	20230802	174000	165065488	1344	1344	1344	1344	0
178	20230802	173900	165065488	1344	1344	1344	1344	0
179	20230802	173800	165065488	1344	1344	1344	1344	0
180	20230802	173700	165065488	1344	1344	1344	1344	0
181	20230802	173600	165065488	1344	1344	1344	1344	0
182	20230802	173500	165065488	1344	1344	1344	1344	73
183	20230802	173400	165065488	1344	1344	1344	1344	0
184	20230802	173300	165065488	1344	1344	1344	1344	0
185	20230802	173200	165065488	1344	1344	1344	1344	0
186	20230802	173100	165065488	1344	1344	1344	1344	0
187	20230802	173000	165065488	1344	1344	1344	1344	0
188	20230802	172900	165065488	1344	1344	1344	1344	0
189	20230802	172800	165065488	1344	1344	1344	1344	0
190	20230802	172700	165065488	1344	1344	1344	1344	0
191	20230802	172600	165065488	1344	1344	1344	1344	0
192	20230802	172500	165065488	1344	1344	1344	1344	0
193	20230802	172400	165065488	1344	1344	1344	1344	0
194	20230802	172300	165065488	1344	1344	1344	1344	0
195	20230802	172200	165065488	1344	1344	1344	1344	0
196	20230802	172100	165065488	1344	1344	1344	1344	0
197	20230802	172000	165065488	1344	1344	1344	1344	0
198	20230802	171900	165065488	1344	1344	1344	1344	0
199	20230802	171800	165065488	1344	1344	1344	1344	0
200	20230802	171700	165065488	1344	1344	1344	1344	0
201	20230802	171600	165065488	1344	1344	1344	1344	0
202	20230802	171500	165065488	1344	1344	1344	1344	0
203	20230802	171400	165065488	1344	1344	1344	1344	0
204	20230802	171300	165065488	1344	1344	1344	1344	0
205	20230802	171200	165065488	1344	1344	1344	1344	0
206	20230802	171100	165065488	1344	1344	1344	1344	0
207	20230802	171000	165065488	1344	1344	1344	1344	0
208	20230802	170900	165065488	1344	1344	1344	1344	0
209	20230802	170800	165065488	1344	1344	1344	1344	0
210	20230802	170700	165065488	1344	1344	1344	1344	0
211	20230802	170600	165065488	1344	1344	1344	1344	0
212	20230802	170500	165065488	1344	1344	1344	1344	73
213	20230802	170400	165065488	1344	1344	1344	1344	0
214	20230802	170300	165065488	1344	1344	1344	1344	0
215	20230802	170200	165065488	1344	1344	1344	1344	0
216	20230802	170100	165065488	1344	1344	1344	1344	0
217	20230802	170000	165065488	1344	1344	1344	1344	0
218	20230802	165900	165065488	1344	1344	1344	1344	0
219	20230802	165800	165065488	1344	1344	1344	1344	0
220	20230802	165700	165065488	1344	1344	1344	1344	0
221	20230802	165600	165065488	1344	1344	1344	1344	0
222	20230802	165500	165065488	1344	1344	1344	1344	0
223	20230802	165400	165065488	1344	1344	1344	1344	0
224	20230802	165300	165065488	1344	1344	1344	1344	0
225	20230802	165200	165065488	1344	1344	1344	1344	0
226	20230802	165100	165065488	1344	1344	1344	1344	0
227	20230802	165000	165065488	1344	1344	1344	1344	0
228	20230802	164900	165065488	1344	1344	1344	1344	0
229	20230802	164800	165065488	1344	1344	1344	1344	0
230	20230802	164700	165065488	1344	1344	1344	1344	0
231	20230802	164600	165065488	1344	1344	1344	1344	0
232	20230802	164500	165065488	1344	1344	1344	1344	0
233	20230802	164400	165065488	1344	1344	1344	1344	0
234	20230802	164300	165065488	1344	1344	1344	1344	0
235	20230802	164200	165065488	1344	1344	1344	1344	0
236	20230802	164100	165065488	1344	1344	1344	1344	0
237	20230802	164000	165065488	1344	1344	1344	1344	0
238	20230802	163900	165065488	1344	1344	1344	1344	0
239	20230802	163800	165065488	1344	1344	1344	1344	0
240	20230802	163700	165065488	1344	1344	1344	1344	0
241	20230802	163600	165065488	1344	1344	1344	1344	0
242	20230802	163500	165065488	1344	1344	1344	1344	73
243	20230802	163400	165065488	1344	1344	1344	1344	0
244	20230802	163300	165065488	1344	1344	1344	1344	0
245	20230802	163200	165065488	1344	1344	1344	1344	0
246	20230802	163100	165065488	1344	1344	1344	1344	0
247	20230802	163000	165065488	1344	1344	1344	1344	0
248	20230802	162900	165065488	1344	1344	1344	1344	0
249	20230802	162800	165065488	1344	1344	1344	1344	0
250	20230802	162700	165065488	1344	1344	1344	1344	0
251	20230802	162600	165065488	1344	1344	1344	1344	0
252	20230802	162500	165065488	1344	1344	1344	1344	0
253	20230802	162400	165065488	1344	1344	1344	1344	0
254	20230802	162300	165065488	1344	1344	1344	1344	0
255	20230802	162200	165065488	1344	1344	1344	1344	0
256	20230802	162100	165065488	1344	1344	1344	1344	0
257	20230802	162000	165065488	1344	1344	1344	1344	0
258	20230802	161900	165065488	1344	1344	1344	1344	0
259	20230802	161800	165065488	1344	1344	1344	1344	0
260	20230802	161700	165065488	1344	1344	1344	1344	0
261	20230802	161600	165065488	1344	1344	1344	1344	0
262	20230802	161500	165065488	1344	1344	1344	1344	0
263	20230802	161400	165065488	1344	1344	1344	1344	0
264	20230802	161300	165065488	1344	1344	1344	1344	0
265	20230802	161200	165065488	1344	1344	1344	1344	0
266	20230802	161100	165065488	1344	1344	1344	1344	0
267	20230802	161000	165065488	1344	1344	1344	1344	0
268	20230802	160900	165065488	1344	1344	1344	1344	0
269	20230802	160800	165065488	1344	1344	1344	1344	0
270	20230802	160700	165065488	1344	1344	1344	1344	0
271	20230802	160600	165065488	1344	1344	1344	1344	0
272	20230802	160500	165065488	1344	1344	1344	1344	73
273	20230802	160400	165065488	1344	1344	1344	1344	0
274	20230802	160300	165065488	1344	1344	1344	1344	0
275	20230802	160200	165065488	1344	1344	1344	1344	0
276	20230802	160100	165065488	1344	1344	1344	1344	0
277	20230802	160000	165065488	1344	1344	1344	1344	0
278	20230802	155900	165065488	1344	1344	1344	1344	0
279	20230802	155800	165065488	1344	1344	1344	1344	0
280	20230802	155700	165065488	1344	1344	1344	1344	0
281	20230802	155600	165065488	1344	1344	1344	1344	0
282	20230802	155500	165065488	1344	1344	1344	1344	0
283	20230802	155400	165065488	1344	1344	1344	1344	0
284	20230802	155300	165065488	1344	1344	1344	1344	0
285	20230802	155200	165065488	1344	1344	1344	1344	0
286	20230802	155100	165065488	1344	1344	1344	1344	0
287	20230802	155000	165065488	1344	1344	1344	1344	0
288	20230802	154900	165065488	1344	1344	1344	1344	0
289	20230802	154800	165065488	1344	1344	1344	1344	0
290	20230802	154700	165065488	1344	1344	1344	1344	0
291	20230802	154600	165065488	1344	1344	1344	1344	0
292	20230802	154500	165065488	1344	1344	1344	1344	0
293	20230802	154400	165065488	1344	1344	1344	1344	0
294	20230802	154300	165065488	1344	1344	1344	1344	0
295	20230802	154200	165065488	1344	1344	1344	1344	0
296	20230802	154100	165065488	1344	1344	1344	1344	0
297	20230802	154000	165065488	1344	1344	1344	1344	0
298	20230802	153900	165065488	1344	1344	1344	1344	0
299	20230802	153800	165065488	1344	1344	1344	1344	0
300	20230802	153700	165065488	1344	1344	1344	1344	0
301	20230802	153600	165065488	1344	1344	1344	1344	0
302	20230802	153500	165065488	1344	1344	1344	1344	73
303	20230802	153400	165065488	1344	1344	1344	1344	0
304	20230802	153300	165065488	1344	1344	1344	1344	0
305	20230802	153200	165065488	1344	1344	1344	1344	0
306	20230802	153100	165065488	1344	1344	1344	1344	0
307	20230802	153000	165065488	1344	1344	1344	1344	73
308	20230802	152900	164967376	1359	1359	1359	1359	0
309	20230802	152800	164967376	1359	1359	1359	1359	0
310	20230802	152700	164967376	1359	1359	1359	1359	0
311	20230802	152600	164967376	1359	1359	1359	1359	0
312	20230802	152500	164967376	1359	1359	1359	1359	0
313	20230802	152400	164967376	1359	1359	1359	1359	0
314	20230802	152300	164967376	1359	1359	1359	1359	0
315	20230802	152200	164967376	1359	1359	1359	1359	0
316	20230802	152100	164967376	1359	1359	1359	1359	0
317	20230802	152000	164967376	1359	1359	1359	1359	0
318	20230802	151900	164967376	1359	1351	1360	1351	1003
319	20230802	151800	163608825	1348	1348	1348	1348	0
320	20230802	151700	163608825	1348	1348	1348	1348	0
321	20230802	151600	163608825	1348	1349	1349	1348	200
322	20230802	151500	163339110	1355	1355	1355	1355	6
323	20230802	151400	163330980	1358	1358	1358	1358	0
324	20230802	151300	163330980	1358	1358	1358	1358	0
325	20230802	151200	163330980	1358	1358	1358	1358	0
326	20230802	151100	163330980	1358	1358	1358	1358	0
327	20230802	151000	163330980	1358	1358	1358	1358	0
328	20230802	150900	163330980	1358	1358	1358	1358	0
329	20230802	150800	163330980	1358	1358	1358	1358	2
330	20230802	150700	163328264	1351	1351	1351	1351	8
331	20230802	150600	163317456	1352	1352	1352	1352	5
332	20230802	150500	163310696	1352	1341	1352	1341	153
333	20230802	150400	163103866	1349	1345	1349	1345	103
334	20230802	150300	162964931	1359	1359	1359	1359	0
335	20230802	150200	162964931	1359	1358	1360	1358	153
336	20230802	150100	162757109	1359	1343	1359	1343	603
337	20230802	150000	161940240	1340	1340	1340	1340	0
338	20230802	145900	161940240	1340	1340	1340	1340	0
339	20230802	145800	161940240	1340	1340	1340	1340	0
340	20230802	145700	161940240	1340	1340	1340	1340	0
341	20230802	145600	161940240	1340	1340	1340	1340	26
342	20230802	145500	161905400	1340	1340	1340	1340	532
343	20230802	145400	161192520	1340	1340	1340	1340	0
344	20230802	145300	161192520	1340	1340	1340	1340	0
345	20230802	145200	161192520	1340	1341	1341	1340	19
346	20230802	145100	161167059	1345	1345	1345	1345	0
347	20230802	145000	161167059	1345	1345	1345	1345	0
348	20230802	144900	161167059	1345	1345	1345	1345	6
349	20230802	144800	161158989	1344	1344	1344	1344	0
350	20230802	144700	161158989	1344	1345	1345	1344	1501
351	20230802	144600	159141644	1348	1354	1357	1348	11
352	20230802	144500	159126774	1347	1347	1347	1347	1601
353	20230802	144400	156970227	1354	1354	1354	1354	0
354	20230802	144300	156970227	1354	1350	1354	1350	33
355	20230802	144200	156925665	1350	1355	1355	1350	2
356	20230802	144100	156922960	1355	1352	1355	1352	56
357	20230802	144000	156847089	1356	1356	1356	1356	0
358	20230802	143900	156847089	1356	1356	1356	1356	0
359	20230802	143800	156847089	1356	1356	1356	1356	0
360	20230802	143700	156847089	1356	1356	1356	1356	0
361	20230802	143600	156847089	1356	1356	1356	1356	0
362	20230802	143500	156847089	1356	1356	1356	1356	0
363	20230802	143400	156847089	1356	1356	1356	1356	0
364	20230802	143300	156847089	1356	1356	1356	1356	0
365	20230802	143200	156847089	1356	1356	1356	1356	3
366	20230802	143100	156843021	1358	1350	1358	1350	132
367	20230802	143000	156663813	1358	1358	1358	1358	3
368	20230802	142900	156659739	1348	1347	1348	1347	81
369	20230802	142800	156550615	1347	1347	1347	1347	3
370	20230802	142700	156546574	1348	1349	1349	1347	17
371	20230802	142600	156523658	1358	1358	1358	1358	0
372	20230802	142500	156523658	1358	1358	1358	1358	0
373	20230802	142400	156523658	1358	1358	1358	1358	0
374	20230802	142300	156523658	1358	1354	1358	1354	9
375	20230802	142200	156511448	1357	1347	1357	1347	13
376	20230802	142100	156493817	1344	1344	1344	1344	0
377	20230802	142000	156493817	1344	1344	1344	1344	0
378	20230802	141900	156493817	1344	1344	1344	1344	0
379	20230802	141800	156493817	1344	1344	1344	1344	0
380	20230802	141700	156493817	1344	1344	1344	1344	0
381	20230802	141600	156493817	1344	1344	1344	1344	1
382	20230802	141500	156492473	1336	1336	1336	1336	0
383	20230802	141400	156492473	1336	1336	1336	1336	0
384	20230802	141300	156492473	1336	1336	1336	1336	0
385	20230802	141200	156492473	1336	1336	1336	1336	0
386	20230802	141100	156492473	1336	1347	1347	1336	2001
387	20230802	141000	153797137	1343	1343	1343	1343	0
388	20230802	140900	153797137	1343	1343	1345	1343	4782
389	20230802	140800	147373239	1343	1342	1343	1342	9
390	20230802	140700	147361155	1343	1343	1343	1343	0
391	20230802	140600	147361155	1343	1343	1343	1341	16
392	20230802	140500	147339673	1341	1341	1341	1341	31
393	20230802	140400	147298102	1341	1341	1341	1341	22
394	20230802	140300	147268600	1341	1341	1341	1341	22
395	20230802	140200	147239098	1341	1341	1341	1341	23
396	20230802	140100	147208255	1343	1341	1343	1341	523
397	20230802	140000	146505913	1341	1341	1341	1341	0
398	20230802	135900	146505913	1341	1341	1341	1341	0
399	20230802	135800	146505913	1341	1341	1341	1341	3
400	20230802	135700	146501890	1343	1334	1343	1334	16
401	20230802	135600	146480519	1340	1340	1340	1340	0
402	20230802	135500	146480519	1340	1340	1340	1340	0
403	20230802	135400	146480519	1340	1343	1343	1340	6
404	20230802	135300	146472470	1339	1339	1339	1339	13
405	20230802	135200	146455063	1333	1333	1333	1333	0
406	20230802	135100	146455063	1333	1333	1333	1333	0
407	20230802	135000	146455063	1333	1333	1333	1333	0
408	20230802	134900	146455063	1333	1333	1333	1333	0
409	20230802	134800	146455063	1333	1333	1333	1333	0
410	20230802	134700	146455063	1333	1333	1333	1333	0
411	20230802	134600	146455063	1333	1333	1333	1333	0
412	20230802	134500	146455063	1333	1333	1333	1333	0
413	20230802	134400	146455063	1333	1331	1333	1331	628
414	20230802	134300	145618325	1332	1328	1332	1328	1697
415	20230802	134200	143359701	1331	1331	1331	1331	1000
416	20230802	134100	142028701	1327	1327	1327	1327	0
417	20230802	134000	142028701	1327	1327	1327	1327	0
418	20230802	133900	142028701	1327	1327	1327	1327	0
419	20230802	133800	142028701	1327	1328	1328	1327	771
420	20230802	133700	141004836	1328	1328	1328	1328	0
421	20230802	133600	141004836	1328	1333	1333	1328	4393
422	20230802	133500	135155972	1334	1334	1334	1334	0
423	20230802	133400	135155972	1334	1336	1336	1334	1163
424	20230802	133300	133603007	1337	1337	1337	1337	58
425	20230802	133200	133525461	1337	1337	1337	1337	0
426	20230802	133100	133525461	1337	1337	1337	1337	0
427	20230802	133000	133525461	1337	1337	1337	1337	23
428	20230802	132900	133494710	1337	1338	1338	1334	1510
429	20230802	132800	131478866	1337	1337	1337	1337	0
430	20230802	132700	131478866	1337	1337	1337	1337	0
431	20230802	132600	131478866	1337	1337	1337	1337	2
432	20230802	132500	131476192	1337	1337	1337	1337	22
433	20230802	132400	131446778	1338	1336	1338	1336	47
434	20230802	132300	131383982	1336	1337	1337	1336	554
435	20230802	132200	130643311	1337	1337	1337	1337	27
436	20230802	132100	130607212	1337	1338	1338	1337	451
437	20230802	132000	130003813	1338	1340	1340	1338	310
438	20230802	131900	129589030	1338	1338	1338	1338	0
439	20230802	131800	129589030	1338	1338	1338	1338	0
440	20230802	131700	129589030	1338	1338	1338	1338	0
441	20230802	131600	129589030	1338	1338	1338	1338	0
442	20230802	131500	129589030	1338	1338	1338	1338	0
443	20230802	131400	129589030	1338	1338	1338	1338	0
444	20230802	131300	129589030	1338	1338	1338	1338	0
445	20230802	131200	129589030	1338	1338	1338	1338	0
446	20230802	131100	129589030	1338	1338	1338	1338	0
447	20230802	131000	129589030	1338	1338	1338	1338	123
448	20230802	130900	129424456	1337	1338	1338	1337	631
449	20230802	130800	128580703	1340	1340	1344	1340	1804
450	20230802	130700	126162784	1340	1338	1340	1338	1001
451	20230802	130600	124821446	1337	1337	1337	1337	47
452	20230802	130500	124758607	1337	1337	1337	1337	0
453	20230802	130400	124758607	1337	1338	1338	1337	1200
454	20230802	130300	123153207	1339	1340	1340	1339	2200
455	20230802	130200	120207307	1340	1340	1340	1340	2092
456	20230802	130100	117404027	1341	1346	1346	1341	4389
457	20230802	130000	111511155	1347	1347	1347	1347	1
458	20230802	125900	111509808	1348	1348	1348	1348	0
459	20230802	125800	111509808	1348	1348	1348	1348	0
460	20230802	125700	111509808	1348	1348	1348	1348	0
461	20230802	125600	111509808	1348	1348	1348	1348	0
462	20230802	125500	111509808	1348	1348	1348	1348	0
463	20230802	125400	111509808	1348	1348	1348	1348	0
464	20230802	125300	111509808	1348	1348	1348	1348	1
465	20230802	125200	111508460	1346	1346	1346	1346	0
466	20230802	125100	111508460	1346	1346	1346	1346	0
467	20230802	125000	111508460	1346	1346	1346	1346	320
468	20230802	124900	111077740	1345	1345	1345	1345	0
469	20230802	124800	111077740	1345	1345	1345	1345	0
470	20230802	124700	111077740	1345	1345	1345	1345	0
471	20230802	124600	111077740	1345	1345	1345	1345	0
472	20230802	124500	111077740	1345	1345	1345	1345	0
473	20230802	124400	111077740	1345	1345	1345	1345	0
474	20230802	124300	111077740	1345	1345	1345	1345	0
475	20230802	124200	111077740	1345	1345	1345	1345	0
476	20230802	124100	111077740	1345	1345	1345	1345	0
477	20230802	124000	111077740	1345	1345	1345	1345	0
478	20230802	123900	111077740	1345	1345	1345	1345	0
479	20230802	123800	111077740	1345	1345	1345	1345	0
480	20230802	123700	111077740	1345	1345	1345	1345	0
481	20230802	123600	111077740	1345	1345	1345	1345	0
482	20230802	123500	111077740	1345	1345	1345	1345	0
483	20230802	123400	111077740	1345	1345	1345	1345	0
484	20230802	123300	111077740	1345	1345	1345	1345	0
485	20230802	123200	111077740	1345	1345	1345	1345	0
486	20230802	123100	111077740	1345	1345	1345	1345	119
487	20230802	123000	110917685	1345	1345	1345	1345	0
488	20230802	122900	110917685	1345	1345	1345	1345	0
489	20230802	122800	110917685	1345	1345	1345	1345	0
490	20230802	122700	110917685	1345	1345	1345	1345	396
491	20230802	122600	110385065	1345	1345	1345	1345	0
492	20230802	122500	110385065	1345	1345	1345	1345	0
493	20230802	122400	110385065	1345	1345	1345	1345	0
494	20230802	122300	110385065	1345	1345	1345	1345	0
495	20230802	122200	110385065	1345	1345	1345	1345	0
496	20230802	122100	110385065	1345	1345	1345	1345	0
497	20230802	122000	110385065	1345	1345	1345	1345	0
498	20230802	121900	110385065	1345	1345	1345	1345	0
499	20230802	121800	110385065	1345	1345	1345	1345	0
500	20230802	121700	110385065	1345	1345	1345	1345	0
501	20230802	121600	110385065	1345	1345	1345	1345	0
502	20230802	121500	110385065	1345	1345	1345	1345	0
503	20230802	121400	110385065	1345	1345	1345	1345	0
504	20230802	121300	110385065	1345	1345	1345	1345	0
505	20230802	121200	110385065	1345	1345	1345	1345	1
506	20230802	121100	110383720	1345	1345	1345	1345	0
507	20230802	121000	110383720	1345	1345	1345	1345	0
508	20230802	120900	110383720	1345	1345	1345	1345	0
509	20230802	120800	110383720	1345	1345	1345	1345	0
510	20230802	120700	110383720	1345	1345	1345	1345	100
511	20230802	120600	110249220	1344	1344	1344	1344	0
512	20230802	120500	110249220	1344	1344	1344	1344	0
513	20230802	120400	110249220	1344	1344	1344	1344	0
514	20230802	120300	110249220	1344	1344	1344	1344	0
515	20230802	120200	110249220	1344	1344	1344	1344	0
516	20230802	120100	110249220	1344	1344	1344	1344	0
517	20230802	120000	110249220	1344	1344	1344	1344	0
518	20230802	115900	110249220	1344	1344	1344	1344	0
519	20230802	115800	110249220	1344	1344	1344	1344	0
520	20230802	115700	110249220	1344	1344	1344	1344	0
521	20230802	115600	110249220	1344	1344	1344	1344	0
522	20230802	115500	110249220	1344	1344	1344	1344	0
523	20230802	115400	110249220	1344	1344	1344	1344	0
524	20230802	115300	110249220	1344	1344	1344	1344	0
525	20230802	115200	110249220	1344	1344	1344	1344	1
526	20230802	115100	110247876	1342	1341	1342	1341	1526
527	20230802	115000	108199985	1344	1343	1344	1343	1140
528	20230802	114900	106668925	1341	1341	1341	1341	0
529	20230802	114800	106668925	1341	1341	1341	1341	0
530	20230802	114700	106668925	1341	1341	1341	1341	54
531	20230802	114600	106596511	1343	1343	1343	1343	0
532	20230802	114500	106596511	1343	1343	1343	1343	1477
533	20230802	114400	104612900	1342	1341	1342	1341	2524
534	20230802	114300	101226692	1340	1341	1341	1340	1226
535	20230802	114200	99582669	1341	1344	1344	1341	2455
536	20230802	114100	96287003	1344	1344	1344	1344	4
537	20230802	114000	96281627	1344	1344	1344	1344	3
538	20230802	113900	96277595	1344	1344	1344	1344	127
539	20230802	113800	96106907	1344	1344	1344	1344	2
540	20230802	113700	96104219	1344	1344	1344	1344	30
541	20230802	113600	96063899	1346	1346	1346	1346	29
542	20230802	113500	96024865	1346	1345	1346	1345	792
543	20230802	113400	94959591	1345	1345	1345	1345	0
544	20230802	113300	94959591	1345	1345	1345	1345	40
545	20230802	113200	94905791	1345	1345	1345	1345	10
546	20230802	113100	94892341	1345	1345	1345	1345	60
547	20230802	113000	94811641	1346	1346	1346	1346	0
548	20230802	112900	94811641	1346	1346	1346	1346	8
549	20230802	112800	94800873	1345	1345	1345	1345	101
550	20230802	112700	94665028	1345	1344	1345	1344	1514
551	20230802	112600	92628712	1343	1344	1344	1343	1177
552	20230802	112500	91046996	1343	1346	1346	1343	2420
553	20230802	112400	87793311	1346	1346	1346	1346	1285
554	20230802	112300	86063701	1346	1346	1346	1346	8
555	20230802	112200	86052933	1346	1348	1348	1346	229
556	20230802	112100	85744468	1347	1347	1347	1347	0
557	20230802	112000	85744468	1347	1348	1348	1347	1203
558	20230802	111900	84124024	1347	1347	1347	1347	0
559	20230802	111800	84124024	1347	1347	1347	1347	0
560	20230802	111700	84124024	1347	1347	1347	1347	0
561	20230802	111600	84124024	1347	1347	1347	1347	0
562	20230802	111500	84124024	1347	1353	1353	1347	5102
563	20230802	111400	77247821	1353	1353	1353	1353	1
564	20230802	111300	77246468	1356	1356	1356	1356	0
565	20230802	111200	77246468	1356	1357	1357	1356	3046
566	20230802	111100	73114569	1353	1353	1353	1353	0
567	20230802	111000	73114569	1353	1353	1353	1353	0
568	20230802	110900	73114569	1353	1353	1353	1353	0
569	20230802	110800	73114569	1353	1353	1353	1353	0
570	20230802	110700	73114569	1353	1353	1353	1353	0
571	20230802	110600	73114569	1353	1351	1353	1351	1642
572	20230802	110500	70896109	1356	1356	1356	1356	0
573	20230802	110400	70896109	1356	1349	1356	1349	520
574	20230802	110300	70194489	1349	1349	1349	1349	0
575	20230802	110200	70194489	1349	1349	1349	1349	1100
576	20230802	110100	68710589	1345	1345	1345	1345	0
577	20230802	110000	68710589	1345	1350	1350	1345	137
578	20230802	105900	68525915	1351	1351	1351	1351	1
579	20230802	105800	68524564	1350	1352	1352	1350	31
580	20230802	105700	68482711	1351	1351	1351	1351	0
581	20230802	105600	68482711	1351	1357	1357	1351	2130
582	20230802	105500	65602308	1358	1358	1358	1358	2
583	20230802	105400	65599592	1355	1355	1355	1355	0
584	20230802	105300	65599592	1355	1357	1357	1355	255
585	20230802	105200	65253685	1358	1358	1358	1358	11
586	20230802	105100	65238747	1360	1357	1360	1357	2078
587	20230802	105000	62418817	1357	1356	1357	1356	6204
588	20230802	104900	54001625	1355	1356	1356	1355	371
589	20230802	104800	53498554	1357	1357	1357	1357	100
590	20230802	104700	53362854	1357	1357	1357	1357	0
591	20230802	104600	53362854	1357	1357	1357	1357	0
592	20230802	104500	53362854	1357	1357	1357	1357	0
593	20230802	104400	53362854	1357	1357	1357	1357	0
594	20230802	104300	53362854	1357	1357	1357	1357	0
595	20230802	104200	53362854	1357	1357	1357	1357	1237
596	20230802	104100	51684245	1357	1357	1357	1357	30
597	20230802	104000	51643535	1357	1359	1359	1357	44
598	20230802	103900	51583824	1360	1360	1360	1360	50
599	20230802	103800	51515824	1360	1360	1360	1360	1
600	20230802	103700	51514464	1360	1363	1363	1360	2395
601	20230802	103600	48256312	1364	1364	1364	1364	0
602	20230802	103500	48256312	1364	1366	1366	1364	192
603	20230802	103400	47994232	1367	1369	1369	1367	3
604	20230802	103300	47990128	1370	1370	1370	1370	0
605	20230802	103200	47990128	1370	1369	1370	1369	424
606	20230802	103100	47409249	1371	1371	1371	1371	0
607	20230802	103000	47409249	1371	1371	1371	1371	0
608	20230802	102900	47409249	1371	1371	1371	1371	0
609	20230802	102800	47409249	1371	1371	1371	1371	0
610	20230802	102700	47409249	1371	1371	1371	1371	30
611	20230802	102600	47368119	1369	1371	1371	1369	3
612	20230802	102500	47364009	1368	1368	1368	1368	0
613	20230802	102400	47364009	1368	1368	1368	1368	0
614	20230802	102300	47364009	1368	1375	1375	1368	8
615	20230802	102200	47353037	1367	1368	1368	1367	1694
616	20230802	102100	45037254	1381	1381	1381	1381	0
617	20230802	102000	45037254	1381	1368	1381	1367	2334
618	20230802	101900	41846087	1368	1368	1368	1368	0
619	20230802	101800	41846087	1368	1368	1371	1368	2403
620	20230802	101700	38558508	1370	1371	1371	1370	3005
621	20230802	101600	34441064	1371	1371	1371	1371	0
622	20230802	101500	34441064	1371	1371	1371	1371	0
623	20230802	101400	34441064	1371	1371	1371	1371	0
624	20230802	101300	34441064	1371	1371	1371	1371	0
625	20230802	101200	34441064	1371	1371	1371	1371	0
626	20230802	101100	34441064	1371	1371	1371	1371	0
627	20230802	101000	34441064	1371	1371	1371	1371	0
628	20230802	100900	34441064	1371	1371	1371	1371	0
629	20230802	100800	34441064	1371	1371	1371	1371	0
630	20230802	100700	34441064	1371	1371	1371	1371	0
631	20230802	100600	34441064	1371	1371	1371	1371	0
632	20230802	100500	34441064	1371	1371	1371	1371	0
633	20230802	100400	34441064	1371	1371	1371	1371	1676
634	20230802	100300	32143268	1370	1370	1370	1370	0
635	20230802	100200	32143268	1370	1368	1370	1368	1183
636	20230802	100100	30522758	1363	1363	1363	1363	0
637	20230802	100000	30522758	1363	1368	1368	1363	968
638	20230802	095900	29203155	1368	1368	1368	1368	0
639	20230802	095800	29203155	1368	1368	1368	1368	1
640	20230802	095700	29201787	1370	1370	1370	1370	0
641	20230802	095600	29201787	1370	1370	1370	1370	0
642	20230802	095500	29201787	1370	1370	1370	1370	11
643	20230802	095400	29186717	1370	1370	1370	1370	56
644	20230802	095300	29109997	1369	1369	1369	1369	0
645	20230802	095200	29109997	1369	1367	1369	1365	13
646	20230802	095100	29092222	1367	1369	1369	1367	162
647	20230802	095000	28870744	1370	1370	1370	1370	0
648	20230802	094900	28870744	1370	1370	1370	1370	171
649	20230802	094800	28636474	1371	1372	1372	1371	1689
650	20230802	094700	26320840	1380	1380	1380	1380	1
651	20230802	094600	26319460	1372	1372	1372	1372	47
652	20230802	094500	26254976	1372	1374	1374	1372	1206
653	20230802	094400	24598258	1374	1374	1374	1374	30
654	20230802	094300	24557038	1381	1381	1381	1381	0
655	20230802	094200	24557038	1381	1379	1381	1379	85
656	20230802	094100	24439811	1379	1379	1379	1379	4
657	20230802	094000	24434295	1375	1375	1375	1375	200
658	20230802	093900	24159295	1381	1379	1381	1378	1177
659	20230802	093800	22536548	1380	1380	1380	1380	750
660	20230802	093700	21501548	1379	1379	1379	1379	0
661	20230802	093600	21501548	1379	1379	1379	1379	0
662	20230802	093500	21501548	1379	1381	1381	1379	1076
663	20230802	093400	20017741	1383	1383	1383	1383	0
664	20230802	093300	20017741	1383	1383	1383	1383	1
665	20230802	093200	20016358	1379	1379	1379	1379	0
666	20230802	093100	20016358	1379	1384	1384	1379	508
667	20230802	093000	19315801	1384	1384	1384	1384	0
668	20230802	092900	19315801	1384	1384	1384	1384	0
669	20230802	092800	19315801	1384	1383	1384	1383	3
670	20230802	092700	19311650	1386	1386	1386	1386	0
671	20230802	092600	19311650	1386	1386	1386	1386	1
672	20230802	092500	19310264	1380	1380	1380	1380	38
673	20230802	092400	19257824	1386	1380	1386	1380	1162
674	20230802	092300	17653298	1385	1382	1386	1382	1381
675	20230802	092200	15739241	1393	1393	1393	1393	2
676	20230802	092100	15736455	1383	1383	1383	1383	0
677	20230802	092000	15736455	1383	1383	1383	1383	0
678	20230802	091900	15736455	1383	1383	1383	1383	0
679	20230802	091800	15736455	1383	1384	1384	1383	925
680	20230802	091700	14457029	1386	1386	1386	1386	400
681	20230802	091600	13902629	1384	1384	1384	1384	0
682	20230802	091500	13902629	1384	1385	1385	1384	51
683	20230802	091400	13832004	1383	1383	1383	1383	0
684	20230802	091300	13832004	1383	1385	1403	1383	1049
685	20230802	091200	12369490	1385	1383	1385	1383	5
686	20230802	091100	12362572	1386	1386	1386	1386	3
687	20230802	091000	12358414	1379	1379	1379	1379	723
688	20230802	090900	11361397	1379	1384	1384	1379	333
689	20230802	090800	10902150	1390	1391	1391	1390	307
690	20230802	090700	10475120	1391	1391	1391	1391	327
691	20230802	090600	10020263	1397	1397	1397	1397	0
692	20230802	090500	10020263	1397	1397	1397	1397	0
693	20230802	090400	10020263	1397	1372	1397	1372	541
694	20230802	090300	9277986	1370	1373	1373	1370	450
695	20230802	090200	8661456	1375	1383	1383	1375	5520
696	20230802	090100	1053846	1383	1383	1383	1383	204
697	20230802	090000	771714	1383	1383	1383	1383	108