KissMeData/013520/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185200	123013398	1856	1856	1856	1856	1150
3	20230803	185100	123013398	1856	1856	1856	1856	0
4	20230803	185000	123013398	1856	1856	1856	1856	0
5	20230803	184900	123013398	1856	1856	1856	1856	0
6	20230803	184800	123013398	1856	1856	1856	1856	0
7	20230803	184700	123013398	1856	1856	1856	1856	0
8	20230803	184600	123013398	1856	1856	1856	1856	0
9	20230803	184500	123013398	1856	1856	1856	1856	0
10	20230803	184400	123013398	1856	1856	1856	1856	0
11	20230803	184300	123013398	1856	1856	1856	1856	0
12	20230803	184200	123013398	1856	1856	1856	1856	0
13	20230803	184100	123013398	1856	1856	1856	1856	0
14	20230803	184000	123013398	1856	1856	1856	1856	0
15	20230803	183900	123013398	1856	1856	1856	1856	0
16	20230803	183800	123013398	1856	1856	1856	1856	0
17	20230803	183700	123013398	1856	1856	1856	1856	0
18	20230803	183600	123013398	1856	1856	1856	1856	0
19	20230803	183500	123013398	1856	1856	1856	1856	0
20	20230803	183400	123013398	1856	1856	1856	1856	0
21	20230803	183300	123013398	1856	1856	1856	1856	0
22	20230803	183200	123013398	1856	1856	1856	1856	0
23	20230803	183100	123013398	1856	1856	1856	1856	0
24	20230803	183000	123013398	1856	1856	1856	1856	0
25	20230803	182900	123013398	1856	1856	1856	1856	0
26	20230803	182800	123013398	1856	1856	1856	1856	0
27	20230803	182700	123013398	1856	1856	1856	1856	0
28	20230803	182600	123013398	1856	1856	1856	1856	0
29	20230803	182500	123013398	1856	1856	1856	1856	0
30	20230803	182400	123013398	1856	1856	1856	1856	0
31	20230803	182300	123013398	1856	1856	1856	1856	0
32	20230803	182200	123013398	1856	1856	1856	1856	1150
33	20230803	182100	123013398	1856	1856	1856	1856	0
34	20230803	182000	123013398	1856	1856	1856	1856	0
35	20230803	181900	123013398	1856	1856	1856	1856	0
36	20230803	181800	123013398	1856	1856	1856	1856	0
37	20230803	181700	123013398	1856	1856	1856	1856	0
38	20230803	181600	123013398	1856	1856	1856	1856	0
39	20230803	181500	123013398	1856	1856	1856	1856	0
40	20230803	181400	123013398	1856	1856	1856	1856	0
41	20230803	181300	123013398	1856	1856	1856	1856	0
42	20230803	181200	123013398	1856	1856	1856	1856	0
43	20230803	181100	123013398	1856	1856	1856	1856	0
44	20230803	181000	123013398	1856	1856	1856	1856	0
45	20230803	180900	123013398	1856	1856	1856	1856	0
46	20230803	180800	123013398	1856	1856	1856	1856	0
47	20230803	180700	123013398	1856	1856	1856	1856	0
48	20230803	180600	123013398	1856	1856	1856	1856	0
49	20230803	180500	123013398	1856	1856	1856	1856	0
50	20230803	180400	123013398	1856	1856	1856	1856	0
51	20230803	180300	123013398	1856	1856	1856	1856	0
52	20230803	180200	123013398	1856	1856	1856	1856	0
53	20230803	180100	123013398	1856	1856	1856	1856	0
54	20230803	180000	123013398	1856	1856	1856	1856	0
55	20230803	175900	123013398	1856	1856	1856	1856	0
56	20230803	175800	123013398	1856	1856	1856	1856	0
57	20230803	175700	123013398	1856	1856	1856	1856	0
58	20230803	175600	123013398	1856	1856	1856	1856	0
59	20230803	175500	123013398	1856	1856	1856	1856	0
60	20230803	175400	123013398	1856	1856	1856	1856	0
61	20230803	175300	123013398	1856	1856	1856	1856	0
62	20230803	175200	123013398	1856	1856	1856	1856	1150
63	20230803	175100	123013398	1856	1856	1856	1856	0
64	20230803	175000	123013398	1856	1856	1856	1856	0
65	20230803	174900	123013398	1856	1856	1856	1856	0
66	20230803	174800	123013398	1856	1856	1856	1856	0
67	20230803	174700	123013398	1856	1856	1856	1856	0
68	20230803	174600	123013398	1856	1856	1856	1856	0
69	20230803	174500	123013398	1856	1856	1856	1856	0
70	20230803	174400	123013398	1856	1856	1856	1856	0
71	20230803	174300	123013398	1856	1856	1856	1856	0
72	20230803	174200	123013398	1856	1856	1856	1856	0
73	20230803	174100	123013398	1856	1856	1856	1856	0
74	20230803	174000	123013398	1856	1856	1856	1856	0
75	20230803	173900	123013398	1856	1856	1856	1856	0
76	20230803	173800	123013398	1856	1856	1856	1856	0
77	20230803	173700	123013398	1856	1856	1856	1856	0
78	20230803	173600	123013398	1856	1856	1856	1856	0
79	20230803	173500	123013398	1856	1856	1856	1856	0
80	20230803	173400	123013398	1856	1856	1856	1856	0
81	20230803	173300	123013398	1856	1856	1856	1856	0
82	20230803	173200	123013398	1856	1856	1856	1856	0
83	20230803	173100	123013398	1856	1856	1856	1856	0
84	20230803	173000	123013398	1856	1856	1856	1856	0
85	20230803	172900	123013398	1856	1856	1856	1856	0
86	20230803	172800	123013398	1856	1856	1856	1856	0
87	20230803	172700	123013398	1856	1856	1856	1856	0
88	20230803	172600	123013398	1856	1856	1856	1856	0
89	20230803	172500	123013398	1856	1856	1856	1856	0
90	20230803	172400	123013398	1856	1856	1856	1856	0
91	20230803	172300	123013398	1856	1856	1856	1856	0
92	20230803	172200	123013398	1856	1856	1856	1856	1150
93	20230803	172100	123013398	1856	1856	1856	1856	0
94	20230803	172000	123013398	1856	1856	1856	1856	0
95	20230803	171900	123013398	1856	1856	1856	1856	0
96	20230803	171800	123013398	1856	1856	1856	1856	0
97	20230803	171700	123013398	1856	1856	1856	1856	0
98	20230803	171600	123013398	1856	1856	1856	1856	0
99	20230803	171500	123013398	1856	1856	1856	1856	0
100	20230803	171400	123013398	1856	1856	1856	1856	0
101	20230803	171300	123013398	1856	1856	1856	1856	0
102	20230803	171200	123013398	1856	1856	1856	1856	0
103	20230803	171100	123013398	1856	1856	1856	1856	0
104	20230803	171000	123013398	1856	1856	1856	1856	0
105	20230803	170900	123013398	1856	1856	1856	1856	0
106	20230803	170800	123013398	1856	1856	1856	1856	0
107	20230803	170700	123013398	1856	1856	1856	1856	0
108	20230803	170600	123013398	1856	1856	1856	1856	0
109	20230803	170500	123013398	1856	1856	1856	1856	0
110	20230803	170400	123013398	1856	1856	1856	1856	0
111	20230803	170300	123013398	1856	1856	1856	1856	0
112	20230803	170200	123013398	1856	1856	1856	1856	0
113	20230803	170100	123013398	1856	1856	1856	1856	0
114	20230803	170000	123013398	1856	1856	1856	1856	0
115	20230803	165900	123013398	1856	1856	1856	1856	0
116	20230803	165800	123013398	1856	1856	1856	1856	0
117	20230803	165700	123013398	1856	1856	1856	1856	0
118	20230803	165600	123013398	1856	1856	1856	1856	0
119	20230803	165500	123013398	1856	1856	1856	1856	0
120	20230803	165400	123013398	1856	1856	1856	1856	0
121	20230803	165300	123013398	1856	1856	1856	1856	0
122	20230803	165200	123013398	1856	1856	1856	1856	1150
123	20230803	165100	123013398	1856	1856	1856	1856	0
124	20230803	165000	123013398	1856	1856	1856	1856	0
125	20230803	164900	123013398	1856	1856	1856	1856	0
126	20230803	164800	123013398	1856	1856	1856	1856	0
127	20230803	164700	123013398	1856	1856	1856	1856	0
128	20230803	164600	123013398	1856	1856	1856	1856	0
129	20230803	164500	123013398	1856	1856	1856	1856	0
130	20230803	164400	123013398	1856	1856	1856	1856	0
131	20230803	164300	123013398	1856	1856	1856	1856	0
132	20230803	164200	123013398	1856	1856	1856	1856	0
133	20230803	164100	123013398	1856	1856	1856	1856	0
134	20230803	164000	123013398	1856	1856	1856	1856	0
135	20230803	163900	123013398	1856	1856	1856	1856	0
136	20230803	163800	123013398	1856	1856	1856	1856	0
137	20230803	163700	123013398	1856	1856	1856	1856	0
138	20230803	163600	123013398	1856	1856	1856	1856	0
139	20230803	163500	123013398	1856	1856	1856	1856	0
140	20230803	163400	123013398	1856	1856	1856	1856	0
141	20230803	163300	123013398	1856	1856	1856	1856	0
142	20230803	163200	123013398	1856	1856	1856	1856	0
143	20230803	163100	123013398	1856	1856	1856	1856	0
144	20230803	163000	123013398	1856	1856	1856	1856	0
145	20230803	162900	123013398	1856	1856	1856	1856	0
146	20230803	162800	123013398	1856	1856	1856	1856	0
147	20230803	162700	123013398	1856	1856	1856	1856	0
148	20230803	162600	123013398	1856	1856	1856	1856	0
149	20230803	162500	123013398	1856	1856	1856	1856	0
150	20230803	162400	123013398	1856	1856	1856	1856	0
151	20230803	162300	123013398	1856	1856	1856	1856	0
152	20230803	162200	123013398	1856	1856	1856	1856	1150
153	20230803	162100	123013398	1856	1856	1856	1856	0
154	20230803	162000	123013398	1856	1856	1856	1856	0
155	20230803	161900	123013398	1856	1856	1856	1856	0
156	20230803	161800	123013398	1856	1856	1856	1856	0
157	20230803	161700	123013398	1856	1856	1856	1856	0
158	20230803	161600	123013398	1856	1856	1856	1856	0
159	20230803	161500	123013398	1856	1856	1856	1856	0
160	20230803	161400	123013398	1856	1856	1856	1856	0
161	20230803	161300	123013398	1856	1856	1856	1856	0
162	20230803	161200	123013398	1856	1856	1856	1856	0
163	20230803	161100	123013398	1856	1856	1856	1856	0
164	20230803	161000	123013398	1856	1856	1856	1856	0
165	20230803	160900	123013398	1856	1856	1856	1856	0
166	20230803	160800	123013398	1856	1856	1856	1856	0
167	20230803	160700	123013398	1856	1856	1856	1856	0
168	20230803	160600	123013398	1856	1856	1856	1856	0
169	20230803	160500	123013398	1856	1856	1856	1856	0
170	20230803	160400	123013398	1856	1856	1856	1856	0
171	20230803	160300	123013398	1856	1856	1856	1856	0
172	20230803	160200	123013398	1856	1856	1856	1856	0
173	20230803	160100	123013398	1856	1856	1856	1856	0
174	20230803	160000	123013398	1856	1856	1856	1856	0
175	20230803	155900	123013398	1856	1856	1856	1856	0
176	20230803	155800	123013398	1856	1856	1856	1856	0
177	20230803	155700	123013398	1856	1856	1856	1856	0
178	20230803	155600	123013398	1856	1856	1856	1856	0
179	20230803	155500	123013398	1856	1856	1856	1856	0
180	20230803	155400	123013398	1856	1856	1856	1856	0
181	20230803	155300	123013398	1856	1856	1856	1856	0
182	20230803	155200	123013398	1856	1856	1856	1856	1150
183	20230803	155100	123013398	1856	1856	1856	1856	0
184	20230803	155000	123013398	1856	1856	1856	1856	0
185	20230803	154900	123013398	1856	1856	1856	1856	0
186	20230803	154800	123013398	1856	1856	1856	1856	0
187	20230803	154700	123013398	1856	1856	1856	1856	0
188	20230803	154600	123013398	1856	1856	1856	1856	0
189	20230803	154500	123013398	1856	1856	1856	1856	0
190	20230803	154400	123013398	1856	1856	1856	1856	0
191	20230803	154300	123013398	1856	1856	1856	1856	0
192	20230803	154200	123013398	1856	1856	1856	1856	0
193	20230803	154100	123013398	1856	1856	1856	1856	0
194	20230803	154000	123013398	1856	1856	1856	1856	0
195	20230803	153900	123013398	1856	1856	1856	1856	0
196	20230803	153800	123013398	1856	1856	1856	1856	0
197	20230803	153700	123013398	1856	1856	1856	1856	0
198	20230803	153600	123013398	1856	1856	1856	1856	0
199	20230803	153500	123013398	1856	1856	1856	1856	0
200	20230803	153400	123013398	1856	1856	1856	1856	0
201	20230803	153300	123013398	1856	1856	1856	1856	0
202	20230803	153200	123013398	1856	1856	1856	1856	0
203	20230803	153100	123013398	1856	1856	1856	1856	0
204	20230803	153000	123013398	1856	1856	1856	1856	1150
205	20230803	152900	120878998	1855	1855	1855	1855	0
206	20230803	152800	120878998	1855	1855	1855	1855	0
207	20230803	152700	120878998	1855	1855	1855	1855	0
208	20230803	152600	120878998	1855	1855	1855	1855	0
209	20230803	152500	120878998	1855	1855	1855	1855	0
210	20230803	152400	120878998	1855	1855	1855	1855	0
211	20230803	152300	120878998	1855	1855	1855	1855	0
212	20230803	152200	120878998	1855	1855	1855	1855	0
213	20230803	152100	120878998	1855	1855	1855	1855	0
214	20230803	152000	120878998	1855	1855	1855	1855	0
215	20230803	151900	120878998	1855	1854	1855	1850	90
216	20230803	151800	120712456	1855	1855	1855	1854	13
217	20230803	151700	120688351	1855	1854	1856	1853	233
218	20230803	151600	120256152	1855	1853	1856	1853	422
219	20230803	151500	119473349	1854	1854	1854	1854	0
220	20230803	151400	119473349	1854	1854	1854	1854	0
221	20230803	151300	119473349	1854	1854	1854	1854	31
222	20230803	151200	119415875	1855	1855	1855	1855	9
223	20230803	151100	119399180	1854	1854	1854	1854	0
224	20230803	151000	119399180	1854	1854	1854	1854	0
225	20230803	150900	119399180	1854	1854	1854	1854	33
226	20230803	150800	119337998	1847	1847	1847	1847	0
227	20230803	150700	119337998	1847	1847	1847	1847	0
228	20230803	150600	119337998	1847	1847	1847	1847	0
229	20230803	150500	119337998	1847	1847	1847	1847	0
230	20230803	150400	119337998	1847	1847	1847	1847	0
231	20230803	150300	119337998	1847	1847	1847	1847	50
232	20230803	150200	119245648	1855	1855	1856	1855	250
233	20230803	150100	118781897	1847	1847	1847	1847	0
234	20230803	150000	118781897	1847	1847	1847	1847	0
235	20230803	145900	118781897	1847	1847	1847	1847	0
236	20230803	145800	118781897	1847	1847	1847	1847	0
237	20230803	145700	118781897	1847	1847	1847	1847	0
238	20230803	145600	118781897	1847	1847	1847	1847	0
239	20230803	145500	118781897	1847	1847	1847	1847	0
240	20230803	145400	118781897	1847	1847	1847	1847	0
241	20230803	145300	118781897	1847	1847	1847	1847	0
242	20230803	145200	118781897	1847	1847	1847	1847	42
243	20230803	145100	118704323	1847	1847	1847	1847	0
244	20230803	145000	118704323	1847	1847	1847	1847	0
245	20230803	144900	118704323	1847	1847	1847	1847	0
246	20230803	144800	118704323	1847	1847	1847	1847	0
247	20230803	144700	118704323	1847	1847	1847	1847	0
248	20230803	144600	118704323	1847	1847	1847	1847	0
249	20230803	144500	118704323	1847	1856	1857	1847	301
250	20230803	144400	118145993	1857	1857	1857	1857	100
251	20230803	144300	117960293	1857	1857	1857	1857	0
252	20230803	144200	117960293	1857	1857	1857	1857	0
253	20230803	144100	117960293	1857	1857	1857	1857	0
254	20230803	144000	117960293	1857	1857	1857	1857	0
255	20230803	143900	117960293	1857	1857	1857	1857	1
256	20230803	143800	117958436	1857	1857	1857	1857	0
257	20230803	143700	117958436	1857	1857	1857	1857	26
258	20230803	143600	117910154	1863	1863	1863	1863	0
259	20230803	143500	117910154	1863	1863	1863	1863	0
260	20230803	143400	117910154	1863	1863	1863	1863	0
261	20230803	143300	117910154	1863	1863	1863	1863	0
262	20230803	143200	117910154	1863	1863	1863	1863	0
263	20230803	143100	117910154	1863	1863	1863	1863	0
264	20230803	143000	117910154	1863	1863	1863	1863	0
265	20230803	142900	117910154	1863	1861	1863	1861	100
266	20230803	142800	117724052	1860	1860	1860	1860	0
267	20230803	142700	117724052	1860	1860	1860	1860	0
268	20230803	142600	117724052	1860	1860	1860	1860	0
269	20230803	142500	117724052	1860	1860	1860	1860	0
270	20230803	142400	117724052	1860	1860	1860	1860	0
271	20230803	142300	117724052	1860	1860	1860	1860	0
272	20230803	142200	117724052	1860	1860	1860	1860	0
273	20230803	142100	117724052	1860	1860	1860	1860	0
274	20230803	142000	117724052	1860	1860	1860	1860	0
275	20230803	141900	117724052	1860	1860	1860	1860	1
276	20230803	141800	117722192	1862	1862	1862	1862	0
277	20230803	141700	117722192	1862	1862	1862	1862	0
278	20230803	141600	117722192	1862	1862	1862	1862	0
279	20230803	141500	117722192	1862	1862	1862	1862	2
280	20230803	141400	117718468	1862	1862	1862	1862	0
281	20230803	141300	117718468	1862	1862	1862	1862	0
282	20230803	141200	117718468	1862	1862	1862	1862	0
283	20230803	141100	117718468	1862	1862	1862	1862	0
284	20230803	141000	117718468	1862	1862	1862	1862	0
285	20230803	140900	117718468	1862	1862	1862	1862	0
286	20230803	140800	117718468	1862	1862	1862	1862	0
287	20230803	140700	117718468	1862	1862	1862	1862	0
288	20230803	140600	117718468	1862	1862	1862	1862	210
289	20230803	140500	117327448	1861	1861	1861	1861	0
290	20230803	140400	117327448	1861	1861	1861	1861	0
291	20230803	140300	117327448	1861	1861	1861	1861	0
292	20230803	140200	117327448	1861	1861	1861	1861	0
293	20230803	140100	117327448	1861	1861	1861	1861	0
294	20230803	140000	117327448	1861	1861	1861	1861	0
295	20230803	135900	117327448	1861	1861	1861	1861	0
296	20230803	135800	117327448	1861	1861	1861	1861	0
297	20230803	135700	117327448	1861	1861	1861	1861	1
298	20230803	135600	117325587	1861	1861	1861	1861	0
299	20230803	135500	117325587	1861	1861	1861	1861	54
300	20230803	135400	117225093	1857	1857	1857	1857	0
301	20230803	135300	117225093	1857	1857	1857	1857	247
302	20230803	135200	116766414	1863	1863	1863	1863	0
303	20230803	135100	116766414	1863	1863	1863	1863	48
304	20230803	135000	116676990	1857	1857	1857	1857	0
305	20230803	134900	116676990	1857	1857	1857	1857	0
306	20230803	134800	116676990	1857	1857	1857	1857	0
307	20230803	134700	116676990	1857	1857	1857	1857	1
308	20230803	134600	116675133	1857	1857	1857	1857	0
309	20230803	134500	116675133	1857	1857	1857	1857	0
310	20230803	134400	116675133	1857	1857	1857	1857	0
311	20230803	134300	116675133	1857	1857	1857	1857	0
312	20230803	134200	116675133	1857	1857	1857	1857	0
313	20230803	134100	116675133	1857	1857	1857	1857	10
314	20230803	134000	116656563	1862	1862	1862	1862	0
315	20230803	133900	116656563	1862	1862	1862	1862	100
316	20230803	133800	116470363	1862	1858	1862	1858	306
317	20230803	133700	115901791	1859	1860	1860	1859	104
318	20230803	133600	115708362	1861	1862	1862	1861	12
319	20230803	133500	115686024	1863	1863	1863	1863	114
320	20230803	133400	115473642	1865	1865	1865	1865	0
321	20230803	133300	115473642	1865	1865	1865	1865	150
322	20230803	133200	115193892	1871	1871	1871	1871	0
323	20230803	133100	115193892	1871	1871	1871	1871	0
324	20230803	133000	115193892	1871	1871	1871	1871	8
325	20230803	132900	115178924	1874	1874	1874	1874	0
326	20230803	132800	115178924	1874	1871	1874	1871	460
327	20230803	132700	114317964	1870	1870	1870	1870	0
328	20230803	132600	114317964	1870	1870	1870	1870	0
329	20230803	132500	114317964	1870	1870	1870	1870	50
330	20230803	132400	114224464	1872	1872	1872	1872	29
331	20230803	132300	114170176	1874	1874	1874	1874	0
332	20230803	132200	114170176	1874	1874	1874	1874	0
333	20230803	132100	114170176	1874	1863	1874	1863	200
334	20230803	132000	113797345	1875	1863	1875	1863	16
335	20230803	131900	113767392	1878	1878	1878	1878	0
336	20230803	131800	113767392	1878	1879	1879	1878	9
337	20230803	131700	113750484	1864	1864	1864	1864	854
338	20230803	131600	112158628	1882	1882	1882	1882	0
339	20230803	131500	112158628	1882	1882	1882	1882	0
340	20230803	131400	112158628	1882	1882	1882	1882	0
341	20230803	131300	112158628	1882	1882	1882	1882	0
342	20230803	131200	112158628	1882	1866	1882	1866	192
343	20230803	131100	111800020	1884	1863	1884	1863	353
344	20230803	131000	111141102	1863	1868	1884	1860	629
345	20230803	130900	109965338	1868	1850	1868	1850	2120
346	20230803	130800	106029857	1850	1843	1850	1843	2094
347	20230803	130700	102160687	1842	1842	1842	1842	1095
348	20230803	130600	100143697	1841	1841	1841	1841	0
349	20230803	130500	100143697	1841	1841	1841	1841	0
350	20230803	130400	100143697	1841	1841	1841	1841	0
351	20230803	130300	100143697	1841	1841	1841	1841	0
352	20230803	130200	100143697	1841	1841	1841	1841	0
353	20230803	130100	100143697	1841	1841	1841	1841	0
354	20230803	130000	100143697	1841	1841	1841	1841	98
355	20230803	125900	99963279	1841	1841	1841	1841	0
356	20230803	125800	99963279	1841	1841	1841	1841	0
357	20230803	125700	99963279	1841	1841	1841	1841	1
358	20230803	125600	99961438	1841	1841	1841	1841	0
359	20230803	125500	99961438	1841	1841	1841	1841	0
360	20230803	125400	99961438	1841	1840	1841	1840	81
361	20230803	125300	99812318	1841	1841	1841	1841	1
362	20230803	125200	99810477	1841	1841	1841	1841	18
363	20230803	125100	99777339	1842	1842	1842	1841	332
364	20230803	125000	99166125	1841	1841	1841	1841	168
365	20230803	124900	98856837	1841	1841	1841	1841	0
366	20230803	124800	98856837	1841	1841	1841	1841	1
367	20230803	124700	98854996	1836	1836	1836	1836	79
368	20230803	124600	98709952	1836	1836	1836	1836	0
369	20230803	124500	98709952	1836	1836	1836	1836	0
370	20230803	124400	98709952	1836	1836	1836	1836	0
371	20230803	124300	98709952	1836	1836	1836	1836	0
372	20230803	124200	98709952	1836	1836	1836	1836	366
373	20230803	124100	98037976	1841	1841	1841	1841	0
374	20230803	124000	98037976	1841	1841	1841	1841	0
375	20230803	123900	98037976	1841	1841	1841	1841	0
376	20230803	123800	98037976	1841	1841	1841	1841	0
377	20230803	123700	98037976	1841	1841	1841	1841	0
378	20230803	123600	98037976	1841	1841	1841	1841	1
379	20230803	123500	98036135	1840	1840	1840	1835	634
380	20230803	123400	96870240	1841	1841	1841	1841	0
381	20230803	123300	96870240	1841	1841	1841	1841	0
382	20230803	123200	96870240	1841	1841	1841	1841	0
383	20230803	123100	96870240	1841	1841	1841	1841	0
384	20230803	123000	96870240	1841	1841	1841	1841	1
385	20230803	122900	96868399	1840	1837	1840	1837	2879
386	20230803	122800	91576559	1837	1837	1837	1837	175
387	20230803	122700	91255084	1837	1835	1837	1835	615
388	20230803	122600	90126551	1835	1827	1835	1827	7669
389	20230803	122500	76092348	1827	1827	1827	1821	82
390	20230803	122400	75943014	1827	1827	1827	1827	0
391	20230803	122300	75943014	1827	1827	1827	1827	0
392	20230803	122200	75943014	1827	1827	1827	1827	1
393	20230803	122100	75941187	1821	1821	1821	1821	0
394	20230803	122000	75941187	1821	1821	1821	1821	0
395	20230803	121900	75941187	1821	1821	1821	1821	0
396	20230803	121800	75941187	1821	1821	1821	1821	0
397	20230803	121700	75941187	1821	1821	1821	1821	0
398	20230803	121600	75941187	1821	1821	1821	1821	8
399	20230803	121500	75926619	1827	1827	1827	1827	1
400	20230803	121400	75924792	1827	1827	1827	1827	0
401	20230803	121300	75924792	1827	1827	1827	1827	0
402	20230803	121200	75924792	1827	1827	1827	1827	0
403	20230803	121100	75924792	1827	1827	1827	1827	5
404	20230803	121000	75915657	1827	1827	1827	1827	0
405	20230803	120900	75915657	1827	1827	1827	1827	0
406	20230803	120800	75915657	1827	1827	1827	1827	0
407	20230803	120700	75915657	1827	1827	1827	1827	0
408	20230803	120600	75915657	1827	1827	1827	1827	0
409	20230803	120500	75915657	1827	1827	1827	1827	0
410	20230803	120400	75915657	1827	1827	1827	1827	0
411	20230803	120300	75915657	1827	1827	1827	1827	0
412	20230803	120200	75915657	1827	1827	1827	1827	0
413	20230803	120100	75915657	1827	1827	1827	1827	0
414	20230803	120000	75915657	1827	1827	1827	1827	0
415	20230803	115900	75915657	1827	1827	1827	1827	0
416	20230803	115800	75915657	1827	1827	1827	1827	0
417	20230803	115700	75915657	1827	1827	1827	1827	0
418	20230803	115600	75915657	1827	1827	1827	1827	55
419	20230803	115500	75815172	1827	1827	1827	1827	1
420	20230803	115400	75813345	1827	1827	1827	1827	0
421	20230803	115300	75813345	1827	1827	1827	1827	0
422	20230803	115200	75813345	1827	1827	1827	1827	100
423	20230803	115100	75630645	1828	1828	1828	1828	0
424	20230803	115000	75630645	1828	1828	1828	1828	0
425	20230803	114900	75630645	1828	1828	1828	1828	2
426	20230803	114800	75626989	1828	1820	1828	1820	153
427	20230803	114700	75347729	1829	1829	1829	1829	0
428	20230803	114600	75347729	1829	1828	1829	1828	400
429	20230803	114500	74616440	1828	1827	1828	1827	130
430	20230803	114400	74378923	1823	1823	1823	1823	346
431	20230803	114300	73748165	1827	1827	1827	1827	0
432	20230803	114200	73748165	1827	1827	1827	1827	0
433	20230803	114100	73748165	1827	1827	1827	1827	0
434	20230803	114000	73748165	1827	1827	1827	1827	0
435	20230803	113900	73748165	1827	1827	1827	1827	0
436	20230803	113800	73748165	1827	1827	1827	1827	0
437	20230803	113700	73748165	1827	1827	1827	1827	0
438	20230803	113600	73748165	1827	1827	1827	1827	0
439	20230803	113500	73748165	1827	1827	1827	1827	109
440	20230803	113400	73549022	1827	1827	1827	1827	0
441	20230803	113300	73549022	1827	1827	1827	1827	0
442	20230803	113200	73549022	1827	1827	1827	1827	0
443	20230803	113100	73549022	1827	1827	1827	1827	0
444	20230803	113000	73549022	1827	1827	1827	1827	0
445	20230803	112900	73549022	1827	1827	1827	1827	100
446	20230803	112800	73366322	1826	1826	1826	1826	346
447	20230803	112700	72734526	1827	1827	1827	1827	0
448	20230803	112600	72734526	1827	1827	1827	1827	0
449	20230803	112500	72734526	1827	1827	1827	1827	0
450	20230803	112400	72734526	1827	1826	1827	1826	284
451	20230803	112300	72215774	1826	1826	1826	1826	374
452	20230803	112200	71532850	1825	1825	1825	1825	0
453	20230803	112100	71532850	1825	1825	1825	1825	10
454	20230803	112000	71514600	1826	1826	1826	1826	0
455	20230803	111900	71514600	1826	1826	1826	1826	0
456	20230803	111800	71514600	1826	1826	1826	1826	1
457	20230803	111700	71512774	1826	1826	1826	1826	200
458	20230803	111600	71147574	1825	1825	1825	1825	0
459	20230803	111500	71147574	1825	1825	1825	1825	296
460	20230803	111400	70607374	1826	1825	1826	1825	27
461	20230803	111300	70558090	1825	1825	1825	1825	2750
462	20230803	111200	65539340	1825	1825	1825	1825	177
463	20230803	111100	65216315	1822	1822	1822	1822	17
464	20230803	111000	65185341	1818	1818	1818	1818	0
465	20230803	110900	65185341	1818	1818	1818	1818	0
466	20230803	110800	65185341	1818	1818	1818	1818	0
467	20230803	110700	65185341	1818	1818	1818	1818	0
468	20230803	110600	65185341	1818	1818	1818	1818	0
469	20230803	110500	65185341	1818	1818	1818	1818	0
470	20230803	110400	65185341	1818	1818	1818	1818	0
471	20230803	110300	65185341	1818	1818	1818	1818	0
472	20230803	110200	65185341	1818	1818	1818	1818	3
473	20230803	110100	65179887	1818	1818	1818	1818	0
474	20230803	110000	65179887	1818	1818	1818	1818	63
475	20230803	105900	65065353	1817	1822	1822	1817	3958
476	20230803	105800	57865972	1822	1823	1823	1822	687
477	20230803	105700	56613587	1828	1828	1828	1828	0
478	20230803	105600	56613587	1828	1828	1828	1828	0
479	20230803	105500	56613587	1828	1828	1828	1828	0
480	20230803	105400	56613587	1828	1828	1828	1828	0
481	20230803	105300	56613587	1828	1828	1828	1828	0
482	20230803	105200	56613587	1828	1825	1828	1825	848
483	20230803	105100	55063603	1822	1822	1822	1822	0
484	20230803	105000	55063603	1822	1822	1822	1822	123
485	20230803	104900	54839497	1825	1825	1825	1825	0
486	20230803	104800	54839497	1825	1825	1825	1825	0
487	20230803	104700	54839497	1825	1825	1825	1825	0
488	20230803	104600	54839497	1825	1825	1825	1825	0
489	20230803	104500	54839497	1825	1825	1825	1825	0
490	20230803	104400	54839497	1825	1822	1825	1819	2037
491	20230803	104300	51132986	1822	1822	1822	1822	0
492	20230803	104200	51132986	1822	1822	1822	1822	189
493	20230803	104100	50788628	1822	1822	1822	1822	338
494	20230803	104000	50172792	1820	1820	1820	1820	0
495	20230803	103900	50172792	1820	1820	1820	1820	0
496	20230803	103800	50172792	1820	1820	1820	1820	0
497	20230803	103700	50172792	1820	1820	1820	1820	0
498	20230803	103600	50172792	1820	1820	1820	1820	0
499	20230803	103500	50172792	1820	1820	1820	1820	0
500	20230803	103400	50172792	1820	1820	1820	1820	0
501	20230803	103300	50172792	1820	1820	1820	1820	0
502	20230803	103200	50172792	1820	1821	1821	1820	2855
503	20230803	103100	44975683	1822	1822	1822	1822	0
504	20230803	103000	44975683	1822	1822	1822	1822	0
505	20230803	102900	44975683	1822	1822	1822	1822	0
506	20230803	102800	44975683	1822	1822	1822	1822	0
507	20230803	102700	44975683	1822	1822	1822	1822	2766
508	20230803	102600	39936031	1823	1826	1826	1823	1651
509	20230803	102500	36924458	1826	1826	1826	1826	0
510	20230803	102400	36924458	1826	1826	1826	1826	0
511	20230803	102300	36924458	1826	1826	1826	1826	0
512	20230803	102200	36924458	1826	1826	1826	1826	629
513	20230803	102100	35775904	1827	1827	1827	1827	0
514	20230803	102000	35775904	1827	1827	1827	1827	0
515	20230803	101900	35775904	1827	1827	1827	1827	0
516	20230803	101800	35775904	1827	1827	1827	1827	0
517	20230803	101700	35775904	1827	1827	1827	1827	0
518	20230803	101600	35775904	1827	1827	1827	1827	173
519	20230803	101500	35459833	1826	1826	1826	1826	0
520	20230803	101400	35459833	1826	1826	1826	1826	709
521	20230803	101300	34165199	1826	1832	1833	1826	92
522	20230803	101200	33996617	1834	1834	1834	1834	0
523	20230803	101100	33996617	1834	1834	1834	1834	0
524	20230803	101000	33996617	1834	1834	1834	1834	1
525	20230803	100900	33994783	1827	1827	1827	1827	0
526	20230803	100800	33994783	1827	1827	1827	1827	0
527	20230803	100700	33994783	1827	1827	1827	1827	170
528	20230803	100600	33684193	1827	1828	1828	1827	1269
529	20230803	100500	31365461	1835	1835	1835	1835	0
530	20230803	100400	31365461	1835	1835	1835	1835	41
531	20230803	100300	31290226	1835	1835	1835	1835	0
532	20230803	100200	31290226	1835	1835	1835	1835	2
533	20230803	100100	31286556	1830	1830	1830	1830	0
534	20230803	100000	31286556	1830	1830	1830	1830	0
535	20230803	095900	31286556	1830	1830	1830	1830	0
536	20230803	095800	31286556	1830	1830	1830	1830	0
537	20230803	095700	31286556	1830	1830	1830	1830	0
538	20230803	095600	31286556	1830	1830	1830	1830	0
539	20230803	095500	31286556	1830	1830	1830	1830	0
540	20230803	095400	31286556	1830	1830	1830	1830	0
541	20230803	095300	31286556	1830	1831	1831	1830	1163
542	20230803	095200	29158263	1830	1830	1830	1830	0
543	20230803	095100	29158263	1830	1830	1830	1830	0
544	20230803	095000	29158263	1830	1830	1830	1830	0
545	20230803	094900	29158263	1830	1830	1830	1830	372
546	20230803	094800	28477503	1839	1839	1839	1839	0
547	20230803	094700	28477503	1839	1839	1839	1839	0
548	20230803	094600	28477503	1839	1839	1839	1839	0
549	20230803	094500	28477503	1839	1839	1839	1839	0
550	20230803	094400	28477503	1839	1839	1839	1839	0
551	20230803	094300	28477503	1839	1839	1839	1839	0
552	20230803	094200	28477503	1839	1839	1839	1839	20
553	20230803	094100	28440723	1823	1844	1844	1823	2501
554	20230803	094000	23876874	1847	1847	1847	1847	0
555	20230803	093900	23876874	1847	1847	1847	1847	0
556	20230803	093800	23876874	1847	1847	1847	1847	0
557	20230803	093700	23876874	1847	1845	1847	1845	101
558	20230803	093600	23690527	1847	1847	1847	1847	201
559	20230803	093500	23319280	1847	1847	1847	1847	0
560	20230803	093400	23319280	1847	1847	1847	1847	0
561	20230803	093300	23319280	1847	1835	1847	1835	10
562	20230803	093200	23300918	1836	1836	1836	1836	168
563	20230803	093100	22992470	1847	1847	1847	1847	1
564	20230803	093000	22990623	1836	1837	1837	1836	878
565	20230803	092900	21378515	1847	1847	1847	1847	1
566	20230803	092800	21376668	1847	1847	1847	1847	0
567	20230803	092700	21376668	1847	1847	1847	1847	0
568	20230803	092600	21376668	1847	1847	1847	1847	0
569	20230803	092500	21376668	1847	1847	1847	1847	0
570	20230803	092400	21376668	1847	1847	1847	1847	352
571	20230803	092300	20726524	1847	1847	1847	1847	0
572	20230803	092200	20726524	1847	1846	1847	1846	9
573	20230803	092100	20709907	1845	1840	1845	1840	444
574	20230803	092000	19891248	1839	1820	1839	1820	3882
575	20230803	091900	12805162	1820	1820	1820	1820	95
576	20230803	091800	12632262	1820	1820	1820	1820	2
577	20230803	091700	12628622	1820	1820	1820	1820	24
578	20230803	091600	12584942	1822	1822	1822	1822	50
579	20230803	091500	12493842	1819	1820	1820	1819	455
580	20230803	091400	11666031	1820	1820	1820	1820	0
581	20230803	091300	11666031	1820	1822	1822	1820	1022
582	20230803	091200	9804870	1826	1824	1826	1822	968
583	20230803	091100	8039897	1825	1828	1828	1825	1917
584	20230803	091000	4538070	1828	1832	1832	1828	247
585	20230803	090900	4086238	1830	1830	1830	1830	100
586	20230803	090800	3903238	1832	1832	1832	1832	100
587	20230803	090700	3720038	1843	1843	1843	1843	0
588	20230803	090600	3720038	1843	1843	1843	1843	2
589	20230803	090500	3716352	1843	1844	1844	1843	83
590	20230803	090400	3563318	1843	1842	1843	1842	109
591	20230803	090300	3362518	1830	1842	1842	1830	769
592	20230803	090200	1955221	1827	1827	1827	1827	0
593	20230803	090100	1955221	1827	1834	1834	1827	123
594	20230803	090000	1729891	1856	1823	1856	1823	948