KissMeData/056730/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192600	138937279	1374	1374	1374	1374	3122
3	20230802	192500	138937279	1374	1374	1374	1374	0
4	20230802	192400	138937279	1374	1374	1374	1374	0
5	20230802	192300	138937279	1374	1374	1374	1374	0
6	20230802	192200	138937279	1374	1374	1374	1374	0
7	20230802	192100	138937279	1374	1374	1374	1374	0
8	20230802	192000	138937279	1374	1374	1374	1374	0
9	20230802	191900	138937279	1374	1374	1374	1374	0
10	20230802	191800	138937279	1374	1374	1374	1374	0
11	20230802	191700	138937279	1374	1374	1374	1374	0
12	20230802	191600	138937279	1374	1374	1374	1374	0
13	20230802	191500	138937279	1374	1374	1374	1374	0
14	20230802	191400	138937279	1374	1374	1374	1374	0
15	20230802	191300	138937279	1374	1374	1374	1374	0
16	20230802	191200	138937279	1374	1374	1374	1374	0
17	20230802	191100	138937279	1374	1374	1374	1374	0
18	20230802	191000	138937279	1374	1374	1374	1374	0
19	20230802	190900	138937279	1374	1374	1374	1374	0
20	20230802	190800	138937279	1374	1374	1374	1374	0
21	20230802	190700	138937279	1374	1374	1374	1374	0
22	20230802	190600	138937279	1374	1374	1374	1374	0
23	20230802	190500	138937279	1374	1374	1374	1374	0
24	20230802	190400	138937279	1374	1374	1374	1374	0
25	20230802	190300	138937279	1374	1374	1374	1374	0
26	20230802	190200	138937279	1374	1374	1374	1374	0
27	20230802	190100	138937279	1374	1374	1374	1374	0
28	20230802	190000	138937279	1374	1374	1374	1374	0
29	20230802	185900	138937279	1374	1374	1374	1374	0
30	20230802	185800	138937279	1374	1374	1374	1374	0
31	20230802	185700	138937279	1374	1374	1374	1374	0
32	20230802	185600	138937279	1374	1374	1374	1374	3122
33	20230802	185500	138937279	1374	1374	1374	1374	0
34	20230802	185400	138937279	1374	1374	1374	1374	0
35	20230802	185300	138937279	1374	1374	1374	1374	0
36	20230802	185200	138937279	1374	1374	1374	1374	0
37	20230802	185100	138937279	1374	1374	1374	1374	0
38	20230802	185000	138937279	1374	1374	1374	1374	0
39	20230802	184900	138937279	1374	1374	1374	1374	0
40	20230802	184800	138937279	1374	1374	1374	1374	0
41	20230802	184700	138937279	1374	1374	1374	1374	0
42	20230802	184600	138937279	1374	1374	1374	1374	0
43	20230802	184500	138937279	1374	1374	1374	1374	0
44	20230802	184400	138937279	1374	1374	1374	1374	0
45	20230802	184300	138937279	1374	1374	1374	1374	0
46	20230802	184200	138937279	1374	1374	1374	1374	0
47	20230802	184100	138937279	1374	1374	1374	1374	0
48	20230802	184000	138937279	1374	1374	1374	1374	0
49	20230802	183900	138937279	1374	1374	1374	1374	0
50	20230802	183800	138937279	1374	1374	1374	1374	0
51	20230802	183700	138937279	1374	1374	1374	1374	0
52	20230802	183600	138937279	1374	1374	1374	1374	0
53	20230802	183500	138937279	1374	1374	1374	1374	0
54	20230802	183400	138937279	1374	1374	1374	1374	0
55	20230802	183300	138937279	1374	1374	1374	1374	0
56	20230802	183200	138937279	1374	1374	1374	1374	0
57	20230802	183100	138937279	1374	1374	1374	1374	0
58	20230802	183000	138937279	1374	1374	1374	1374	0
59	20230802	182900	138937279	1374	1374	1374	1374	0
60	20230802	182800	138937279	1374	1374	1374	1374	0
61	20230802	182700	138937279	1374	1374	1374	1374	0
62	20230802	182600	138937279	1374	1374	1374	1374	3122
63	20230802	182500	138937279	1374	1374	1374	1374	0
64	20230802	182400	138937279	1374	1374	1374	1374	0
65	20230802	182300	138937279	1374	1374	1374	1374	0
66	20230802	182200	138937279	1374	1374	1374	1374	0
67	20230802	182100	138937279	1374	1374	1374	1374	0
68	20230802	182000	138937279	1374	1374	1374	1374	0
69	20230802	181900	138937279	1374	1374	1374	1374	0
70	20230802	181800	138937279	1374	1374	1374	1374	0
71	20230802	181700	138937279	1374	1374	1374	1374	0
72	20230802	181600	138937279	1374	1374	1374	1374	0
73	20230802	181500	138937279	1374	1374	1374	1374	0
74	20230802	181400	138937279	1374	1374	1374	1374	0
75	20230802	181300	138937279	1374	1374	1374	1374	0
76	20230802	181200	138937279	1374	1374	1374	1374	0
77	20230802	181100	138937279	1374	1374	1374	1374	0
78	20230802	181000	138937279	1374	1374	1374	1374	0
79	20230802	180900	138937279	1374	1374	1374	1374	0
80	20230802	180800	138937279	1374	1374	1374	1374	0
81	20230802	180700	138937279	1374	1374	1374	1374	0
82	20230802	180600	138937279	1374	1374	1374	1374	0
83	20230802	180500	138937279	1374	1374	1374	1374	0
84	20230802	180400	138937279	1374	1374	1374	1374	0
85	20230802	180300	138937279	1374	1374	1374	1374	0
86	20230802	180200	138937279	1374	1374	1374	1374	0
87	20230802	180100	138937279	1374	1374	1374	1374	0
88	20230802	180000	138937279	1374	1374	1374	1374	0
89	20230802	175900	138937279	1374	1374	1374	1374	0
90	20230802	175800	138937279	1374	1374	1374	1374	0
91	20230802	175700	138937279	1374	1374	1374	1374	0
92	20230802	175600	138937279	1374	1374	1374	1374	3122
93	20230802	175500	138937279	1374	1374	1374	1374	0
94	20230802	175400	138937279	1374	1374	1374	1374	0
95	20230802	175300	138937279	1374	1374	1374	1374	0
96	20230802	175200	138937279	1374	1374	1374	1374	0
97	20230802	175100	138937279	1374	1374	1374	1374	0
98	20230802	175000	138937279	1374	1374	1374	1374	0
99	20230802	174900	138937279	1374	1374	1374	1374	0
100	20230802	174800	138937279	1374	1374	1374	1374	0
101	20230802	174700	138937279	1374	1374	1374	1374	0
102	20230802	174600	138937279	1374	1374	1374	1374	0
103	20230802	174500	138937279	1374	1374	1374	1374	0
104	20230802	174400	138937279	1374	1374	1374	1374	0
105	20230802	174300	138937279	1374	1374	1374	1374	0
106	20230802	174200	138937279	1374	1374	1374	1374	0
107	20230802	174100	138937279	1374	1374	1374	1374	0
108	20230802	174000	138937279	1374	1374	1374	1374	0
109	20230802	173900	138937279	1374	1374	1374	1374	0
110	20230802	173800	138937279	1374	1374	1374	1374	0
111	20230802	173700	138937279	1374	1374	1374	1374	0
112	20230802	173600	138937279	1374	1374	1374	1374	0
113	20230802	173500	138937279	1374	1374	1374	1374	0
114	20230802	173400	138937279	1374	1374	1374	1374	0
115	20230802	173300	138937279	1374	1374	1374	1374	0
116	20230802	173200	138937279	1374	1374	1374	1374	0
117	20230802	173100	138937279	1374	1374	1374	1374	0
118	20230802	173000	138937279	1374	1374	1374	1374	0
119	20230802	172900	138937279	1374	1374	1374	1374	0
120	20230802	172800	138937279	1374	1374	1374	1374	0
121	20230802	172700	138937279	1374	1374	1374	1374	0
122	20230802	172600	138937279	1374	1374	1374	1374	3122
123	20230802	172500	138937279	1374	1374	1374	1374	0
124	20230802	172400	138937279	1374	1374	1374	1374	0
125	20230802	172300	138937279	1374	1374	1374	1374	0
126	20230802	172200	138937279	1374	1374	1374	1374	0
127	20230802	172100	138937279	1374	1374	1374	1374	0
128	20230802	172000	138937279	1374	1374	1374	1374	0
129	20230802	171900	138937279	1374	1374	1374	1374	0
130	20230802	171800	138937279	1374	1374	1374	1374	0
131	20230802	171700	138937279	1374	1374	1374	1374	0
132	20230802	171600	138937279	1374	1374	1374	1374	0
133	20230802	171500	138937279	1374	1374	1374	1374	0
134	20230802	171400	138937279	1374	1374	1374	1374	0
135	20230802	171300	138937279	1374	1374	1374	1374	0
136	20230802	171200	138937279	1374	1374	1374	1374	0
137	20230802	171100	138937279	1374	1374	1374	1374	0
138	20230802	171000	138937279	1374	1374	1374	1374	0
139	20230802	170900	138937279	1374	1374	1374	1374	0
140	20230802	170800	138937279	1374	1374	1374	1374	0
141	20230802	170700	138937279	1374	1374	1374	1374	0
142	20230802	170600	138937279	1374	1374	1374	1374	0
143	20230802	170500	138937279	1374	1374	1374	1374	0
144	20230802	170400	138937279	1374	1374	1374	1374	0
145	20230802	170300	138937279	1374	1374	1374	1374	0
146	20230802	170200	138937279	1374	1374	1374	1374	0
147	20230802	170100	138937279	1374	1374	1374	1374	0
148	20230802	170000	138937279	1374	1374	1374	1374	0
149	20230802	165900	138937279	1374	1374	1374	1374	0
150	20230802	165800	138937279	1374	1374	1374	1374	0
151	20230802	165700	138937279	1374	1374	1374	1374	0
152	20230802	165600	138937279	1374	1374	1374	1374	3122
153	20230802	165500	138937279	1374	1374	1374	1374	0
154	20230802	165400	138937279	1374	1374	1374	1374	0
155	20230802	165300	138937279	1374	1374	1374	1374	0
156	20230802	165200	138937279	1374	1374	1374	1374	0
157	20230802	165100	138937279	1374	1374	1374	1374	0
158	20230802	165000	138937279	1374	1374	1374	1374	0
159	20230802	164900	138937279	1374	1374	1374	1374	0
160	20230802	164800	138937279	1374	1374	1374	1374	0
161	20230802	164700	138937279	1374	1374	1374	1374	0
162	20230802	164600	138937279	1374	1374	1374	1374	0
163	20230802	164500	138937279	1374	1374	1374	1374	0
164	20230802	164400	138937279	1374	1374	1374	1374	0
165	20230802	164300	138937279	1374	1374	1374	1374	0
166	20230802	164200	138937279	1374	1374	1374	1374	0
167	20230802	164100	138937279	1374	1374	1374	1374	0
168	20230802	164000	138937279	1374	1374	1374	1374	0
169	20230802	163900	138937279	1374	1374	1374	1374	0
170	20230802	163800	138937279	1374	1374	1374	1374	0
171	20230802	163700	138937279	1374	1374	1374	1374	0
172	20230802	163600	138937279	1374	1374	1374	1374	0
173	20230802	163500	138937279	1374	1374	1374	1374	0
174	20230802	163400	138937279	1374	1374	1374	1374	0
175	20230802	163300	138937279	1374	1374	1374	1374	0
176	20230802	163200	138937279	1374	1374	1374	1374	0
177	20230802	163100	138937279	1374	1374	1374	1374	0
178	20230802	163000	138937279	1374	1374	1374	1374	0
179	20230802	162900	138937279	1374	1374	1374	1374	0
180	20230802	162800	138937279	1374	1374	1374	1374	0
181	20230802	162700	138937279	1374	1374	1374	1374	0
182	20230802	162600	138937279	1374	1374	1374	1374	3122
183	20230802	162500	138937279	1374	1374	1374	1374	0
184	20230802	162400	138937279	1374	1374	1374	1374	0
185	20230802	162300	138937279	1374	1374	1374	1374	0
186	20230802	162200	138937279	1374	1374	1374	1374	0
187	20230802	162100	138937279	1374	1374	1374	1374	0
188	20230802	162000	138937279	1374	1374	1374	1374	0
189	20230802	161900	138937279	1374	1374	1374	1374	0
190	20230802	161800	138937279	1374	1374	1374	1374	0
191	20230802	161700	138937279	1374	1374	1374	1374	0
192	20230802	161600	138937279	1374	1374	1374	1374	0
193	20230802	161500	138937279	1374	1374	1374	1374	0
194	20230802	161400	138937279	1374	1374	1374	1374	0
195	20230802	161300	138937279	1374	1374	1374	1374	0
196	20230802	161200	138937279	1374	1374	1374	1374	0
197	20230802	161100	138937279	1374	1374	1374	1374	0
198	20230802	161000	138937279	1374	1374	1374	1374	0
199	20230802	160900	138937279	1374	1374	1374	1374	0
200	20230802	160800	138937279	1374	1374	1374	1374	0
201	20230802	160700	138937279	1374	1374	1374	1374	0
202	20230802	160600	138937279	1374	1374	1374	1374	0
203	20230802	160500	138937279	1374	1374	1374	1374	0
204	20230802	160400	138937279	1374	1374	1374	1374	0
205	20230802	160300	138937279	1374	1374	1374	1374	0
206	20230802	160200	138937279	1374	1374	1374	1374	0
207	20230802	160100	138937279	1374	1374	1374	1374	0
208	20230802	160000	138937279	1374	1374	1374	1374	0
209	20230802	155900	138937279	1374	1374	1374	1374	0
210	20230802	155800	138937279	1374	1374	1374	1374	0
211	20230802	155700	138937279	1374	1374	1374	1374	0
212	20230802	155600	138937279	1374	1374	1374	1374	3122
213	20230802	155500	138937279	1374	1374	1374	1374	0
214	20230802	155400	138937279	1374	1374	1374	1374	0
215	20230802	155300	138937279	1374	1374	1374	1374	0
216	20230802	155200	138937279	1374	1374	1374	1374	0
217	20230802	155100	138937279	1374	1374	1374	1374	0
218	20230802	155000	138937279	1374	1374	1374	1374	0
219	20230802	154900	138937279	1374	1374	1374	1374	0
220	20230802	154800	138937279	1374	1374	1374	1374	0
221	20230802	154700	138937279	1374	1374	1374	1374	0
222	20230802	154600	138937279	1374	1374	1374	1374	0
223	20230802	154500	138937279	1374	1374	1374	1374	0
224	20230802	154400	138937279	1374	1374	1374	1374	0
225	20230802	154300	138937279	1374	1374	1374	1374	0
226	20230802	154200	138937279	1374	1374	1374	1374	0
227	20230802	154100	138937279	1374	1374	1374	1374	0
228	20230802	154000	138937279	1374	1374	1374	1374	0
229	20230802	153900	138937279	1374	1374	1374	1374	0
230	20230802	153800	138937279	1374	1374	1374	1374	0
231	20230802	153700	138937279	1374	1374	1374	1374	0
232	20230802	153600	138937279	1374	1374	1374	1374	0
233	20230802	153500	138937279	1374	1374	1374	1374	0
234	20230802	153400	138937279	1374	1374	1374	1374	0
235	20230802	153300	138937279	1374	1374	1374	1374	0
236	20230802	153200	138937279	1374	1374	1374	1374	0
237	20230802	153100	138937279	1374	1374	1374	1374	0
238	20230802	153000	138937279	1374	1374	1374	1374	3122
239	20230802	152900	134647651	1364	1364	1364	1364	0
240	20230802	152800	134647651	1364	1364	1364	1364	0
241	20230802	152700	134647651	1364	1364	1364	1364	0
242	20230802	152600	134647651	1364	1364	1364	1364	0
243	20230802	152500	134647651	1364	1364	1364	1364	0
244	20230802	152400	134647651	1364	1364	1364	1364	0
245	20230802	152300	134647651	1364	1364	1364	1364	0
246	20230802	152200	134647651	1364	1364	1364	1364	0
247	20230802	152100	134647651	1364	1364	1364	1364	0
248	20230802	152000	134647651	1364	1364	1364	1364	0
249	20230802	151900	134647651	1364	1364	1364	1364	0
250	20230802	151800	134647651	1364	1364	1364	1364	0
251	20230802	151700	134647651	1364	1364	1364	1364	0
252	20230802	151600	134647651	1364	1364	1364	1364	0
253	20230802	151500	134647651	1364	1364	1364	1364	100
254	20230802	151400	134511251	1362	1362	1362	1362	0
255	20230802	151300	134511251	1362	1362	1362	1362	0
256	20230802	151200	134511251	1362	1362	1362	1362	0
257	20230802	151100	134511251	1362	1362	1362	1362	0
258	20230802	151000	134511251	1362	1365	1365	1362	4000
259	20230802	150900	129056223	1365	1366	1366	1365	423
260	20230802	150800	128478728	1365	1365	1365	1365	0
261	20230802	150700	128478728	1365	1365	1365	1365	802
262	20230802	150600	127383998	1365	1364	1365	1364	207
263	20230802	150500	127101444	1364	1364	1364	1364	550
264	20230802	150400	126351244	1361	1361	1361	1361	0
265	20230802	150300	126351244	1361	1361	1361	1361	0
266	20230802	150200	126351244	1361	1361	1361	1361	0
267	20230802	150100	126351244	1361	1361	1361	1361	0
268	20230802	150000	126351244	1361	1361	1361	1361	0
269	20230802	145900	126351244	1361	1361	1361	1361	200
270	20230802	145800	126079044	1361	1361	1361	1361	0
271	20230802	145700	126079044	1361	1361	1361	1361	0
272	20230802	145600	126079044	1361	1361	1361	1361	0
273	20230802	145500	126079044	1361	1361	1361	1361	0
274	20230802	145400	126079044	1361	1361	1361	1361	0
275	20230802	145300	126079044	1361	1361	1361	1361	0
276	20230802	145200	126079044	1361	1361	1361	1361	0
277	20230802	145100	126079044	1361	1361	1361	1361	811
278	20230802	145000	124975273	1363	1363	1363	1363	0
279	20230802	144900	124975273	1363	1363	1363	1363	0
280	20230802	144800	124975273	1363	1363	1363	1363	0
281	20230802	144700	124975273	1363	1363	1363	1363	53
282	20230802	144600	124903034	1365	1365	1365	1365	0
283	20230802	144500	124903034	1365	1365	1365	1365	0
284	20230802	144400	124903034	1365	1365	1365	1365	0
285	20230802	144300	124903034	1365	1365	1365	1365	1100
286	20230802	144200	123401534	1365	1365	1365	1365	0
287	20230802	144100	123401534	1365	1365	1365	1365	29
288	20230802	144000	123361949	1360	1360	1360	1360	0
289	20230802	143900	123361949	1360	1360	1360	1360	0
290	20230802	143800	123361949	1360	1360	1360	1360	0
291	20230802	143700	123361949	1360	1360	1360	1360	0
292	20230802	143600	123361949	1360	1360	1360	1360	592
293	20230802	143500	122556829	1360	1364	1364	1360	1408
294	20230802	143400	120641470	1364	1364	1364	1364	0
295	20230802	143300	120641470	1364	1364	1364	1364	8
296	20230802	143200	120630558	1364	1364	1364	1364	71
297	20230802	143100	120533714	1363	1363	1363	1363	0
298	20230802	143000	120533714	1363	1363	1363	1363	0
299	20230802	142900	120533714	1363	1363	1363	1363	0
300	20230802	142800	120533714	1363	1363	1363	1363	17
301	20230802	142700	120510543	1363	1363	1363	1363	0
302	20230802	142600	120510543	1363	1363	1363	1363	0
303	20230802	142500	120510543	1363	1363	1363	1363	17
304	20230802	142400	120487372	1363	1363	1363	1363	0
305	20230802	142300	120487372	1363	1363	1363	1363	0
306	20230802	142200	120487372	1363	1363	1363	1363	17
307	20230802	142100	120464201	1363	1363	1363	1363	0
308	20230802	142000	120464201	1363	1363	1364	1363	348
309	20230802	141900	119989868	1360	1360	1360	1360	0
310	20230802	141800	119989868	1360	1360	1360	1360	0
311	20230802	141700	119989868	1360	1360	1360	1360	0
312	20230802	141600	119989868	1360	1360	1360	1360	0
313	20230802	141500	119989868	1360	1360	1360	1360	37
314	20230802	141400	119939548	1360	1360	1360	1360	518
315	20230802	141300	119235068	1360	1360	1360	1360	0
316	20230802	141200	119235068	1360	1361	1361	1360	200
317	20230802	141100	118963065	1360	1360	1360	1360	0
318	20230802	141000	118963065	1360	1361	1361	1360	118
319	20230802	140900	118802560	1360	1360	1360	1360	0
320	20230802	140800	118802560	1360	1360	1360	1360	0
321	20230802	140700	118802560	1360	1360	1360	1360	0
322	20230802	140600	118802560	1360	1360	1360	1360	0
323	20230802	140500	118802560	1360	1360	1360	1360	0
324	20230802	140400	118802560	1360	1360	1360	1360	0
325	20230802	140300	118802560	1360	1360	1360	1360	0
326	20230802	140200	118802560	1360	1360	1360	1360	0
327	20230802	140100	118802560	1360	1360	1360	1360	0
328	20230802	140000	118802560	1360	1360	1360	1360	0
329	20230802	135900	118802560	1360	1360	1360	1360	0
330	20230802	135800	118802560	1360	1362	1362	1360	6675
331	20230802	135700	109721412	1361	1361	1361	1361	0
332	20230802	135600	109721412	1361	1361	1361	1361	0
333	20230802	135500	109721412	1361	1361	1361	1361	0
334	20230802	135400	109721412	1361	1361	1361	1361	0
335	20230802	135300	109721412	1361	1361	1361	1361	0
336	20230802	135200	109721412	1361	1361	1361	1361	0
337	20230802	135100	109721412	1361	1361	1361	1361	0
338	20230802	135000	109721412	1361	1362	1362	1361	3111
339	20230802	134900	105486341	1362	1362	1362	1362	100
340	20230802	134800	105350141	1362	1362	1362	1362	200
341	20230802	134700	105077741	1362	1362	1362	1362	200
342	20230802	134600	104805341	1370	1370	1370	1370	0
343	20230802	134500	104805341	1370	1370	1370	1370	0
344	20230802	134400	104805341	1370	1370	1370	1370	0
345	20230802	134300	104805341	1370	1370	1370	1370	0
346	20230802	134200	104805341	1370	1370	1370	1370	0
347	20230802	134100	104805341	1370	1370	1370	1370	0
348	20230802	134000	104805341	1370	1364	1370	1364	3000
349	20230802	133900	100698643	1364	1364	1364	1364	466
350	20230802	133800	100063019	1364	1364	1364	1364	15
351	20230802	133700	100042559	1358	1358	1358	1358	0
352	20230802	133600	100042559	1358	1358	1358	1358	0
353	20230802	133500	100042559	1358	1358	1358	1358	51
354	20230802	133400	99973301	1358	1358	1358	1358	0
355	20230802	133300	99973301	1358	1358	1358	1358	0
356	20230802	133200	99973301	1358	1358	1358	1358	0
357	20230802	133100	99973301	1358	1358	1358	1358	0
358	20230802	133000	99973301	1358	1360	1360	1358	208
359	20230802	132900	99690835	1363	1363	1363	1363	126
360	20230802	132800	99519097	1360	1360	1360	1360	0
361	20230802	132700	99519097	1360	1360	1360	1360	0
362	20230802	132600	99519097	1360	1360	1360	1360	161
363	20230802	132500	99300137	1360	1360	1360	1360	0
364	20230802	132400	99300137	1360	1360	1360	1360	0
365	20230802	132300	99300137	1360	1360	1360	1360	0
366	20230802	132200	99300137	1360	1360	1360	1360	0
367	20230802	132100	99300137	1360	1360	1360	1360	1010
368	20230802	132000	97926537	1363	1363	1363	1363	562
369	20230802	131900	97160531	1361	1361	1361	1361	37
370	20230802	131800	97110174	1361	1361	1361	1361	55
371	20230802	131700	97035319	1360	1360	1360	1360	351
372	20230802	131600	96557959	1360	1360	1360	1360	0
373	20230802	131500	96557959	1360	1360	1360	1360	0
374	20230802	131400	96557959	1360	1360	1360	1360	364
375	20230802	131300	96062919	1358	1358	1358	1358	0
376	20230802	131200	96062919	1358	1358	1358	1358	0
377	20230802	131100	96062919	1358	1358	1358	1358	0
378	20230802	131000	96062919	1358	1358	1358	1358	118
379	20230802	130900	95902675	1358	1358	1358	1358	0
380	20230802	130800	95902675	1358	1358	1358	1358	233
381	20230802	130700	95586261	1358	1358	1358	1358	50
382	20230802	130600	95518361	1358	1358	1358	1358	0
383	20230802	130500	95518361	1358	1358	1358	1358	0
384	20230802	130400	95518361	1358	1358	1358	1358	10
385	20230802	130300	95504781	1358	1358	1358	1358	42
386	20230802	130200	95447745	1358	1358	1358	1358	0
387	20230802	130100	95447745	1358	1358	1358	1358	0
388	20230802	130000	95447745	1358	1358	1358	1358	0
389	20230802	125900	95447745	1358	1358	1358	1358	0
390	20230802	125800	95447745	1358	1358	1358	1358	747
391	20230802	125700	94433319	1358	1359	1359	1358	1081
392	20230802	125600	92965240	1359	1359	1359	1359	0
393	20230802	125500	92965240	1359	1359	1359	1359	1390
394	20230802	125400	91076230	1358	1358	1358	1358	1229
395	20230802	125300	89407248	1359	1361	1361	1359	1582
396	20230802	125200	87256053	1361	1361	1361	1361	0
397	20230802	125100	87256053	1361	1361	1361	1361	0
398	20230802	125000	87256053	1361	1361	1361	1361	0
399	20230802	124900	87256053	1361	1361	1361	1361	0
400	20230802	124800	87256053	1361	1361	1361	1361	0
401	20230802	124700	87256053	1361	1361	1361	1361	0
402	20230802	124600	87256053	1361	1361	1361	1361	0
403	20230802	124500	87256053	1361	1360	1361	1360	534
404	20230802	124400	86529392	1359	1359	1359	1359	0
405	20230802	124300	86529392	1359	1359	1359	1359	0
406	20230802	124200	86529392	1359	1359	1359	1359	0
407	20230802	124100	86529392	1359	1359	1359	1359	0
408	20230802	124000	86529392	1359	1359	1359	1359	107
409	20230802	123900	86383979	1359	1359	1359	1359	1
410	20230802	123800	86382620	1360	1360	1360	1360	0
411	20230802	123700	86382620	1360	1360	1360	1360	0
412	20230802	123600	86382620	1360	1360	1360	1360	0
413	20230802	123500	86382620	1360	1360	1360	1360	10
414	20230802	123400	86369020	1362	1362	1362	1362	0
415	20230802	123300	86369020	1362	1362	1362	1362	0
416	20230802	123200	86369020	1362	1362	1362	1362	0
417	20230802	123100	86369020	1362	1362	1362	1362	300
418	20230802	123000	85960420	1361	1361	1361	1361	0
419	20230802	122900	85960420	1361	1361	1361	1361	0
420	20230802	122800	85960420	1361	1361	1361	1361	0
421	20230802	122700	85960420	1361	1361	1361	1361	0
422	20230802	122600	85960420	1361	1361	1361	1361	0
423	20230802	122500	85960420	1361	1361	1361	1361	0
424	20230802	122400	85960420	1361	1361	1361	1361	0
425	20230802	122300	85960420	1361	1361	1361	1361	0
426	20230802	122200	85960420	1361	1361	1361	1361	0
427	20230802	122100	85960420	1361	1356	1361	1356	327
428	20230802	122000	85515773	1356	1356	1356	1356	0
429	20230802	121900	85515773	1356	1356	1356	1356	300
430	20230802	121800	85108973	1356	1357	1357	1356	93
431	20230802	121700	84982795	1356	1356	1356	1356	0
432	20230802	121600	84982795	1356	1356	1356	1356	0
433	20230802	121500	84982795	1356	1356	1356	1356	900
434	20230802	121400	83762395	1357	1357	1357	1357	1
435	20230802	121300	83761038	1357	1357	1357	1357	25
436	20230802	121200	83727113	1359	1358	1359	1357	4891
437	20230802	121100	77085380	1359	1359	1359	1359	0
438	20230802	121000	77085380	1359	1359	1359	1359	612
439	20230802	120900	76253672	1359	1359	1359	1359	0
440	20230802	120800	76253672	1359	1359	1359	1359	0
441	20230802	120700	76253672	1359	1359	1359	1359	0
442	20230802	120600	76253672	1359	1359	1359	1359	0
443	20230802	120500	76253672	1359	1359	1359	1359	0
444	20230802	120400	76253672	1359	1359	1359	1359	0
445	20230802	120300	76253672	1359	1359	1359	1359	0
446	20230802	120200	76253672	1359	1359	1359	1359	0
447	20230802	120100	76253672	1359	1359	1359	1359	0
448	20230802	120000	76253672	1359	1359	1359	1359	0
449	20230802	115900	76253672	1359	1359	1359	1359	0
450	20230802	115800	76253672	1359	1359	1359	1359	0
451	20230802	115700	76253672	1359	1359	1359	1359	0
452	20230802	115600	76253672	1359	1359	1359	1359	0
453	20230802	115500	76253672	1359	1359	1359	1359	0
454	20230802	115400	76253672	1359	1359	1359	1359	0
455	20230802	115300	76253672	1359	1359	1359	1359	0
456	20230802	115200	76253672	1359	1359	1359	1359	0
457	20230802	115100	76253672	1359	1359	1359	1358	317
458	20230802	115000	75823149	1358	1360	1360	1358	5121
459	20230802	114900	68862139	1362	1362	1362	1362	0
460	20230802	114800	68862139	1362	1362	1362	1362	0
461	20230802	114700	68862139	1362	1362	1362	1362	0
462	20230802	114600	68862139	1362	1362	1362	1362	0
463	20230802	114500	68862139	1362	1362	1362	1362	0
464	20230802	114400	68862139	1362	1362	1362	1362	1073
465	20230802	114300	67400713	1360	1360	1360	1360	0
466	20230802	114200	67400713	1360	1360	1360	1360	1449
467	20230802	114100	65430073	1360	1360	1360	1360	0
468	20230802	114000	65430073	1360	1360	1360	1360	0
469	20230802	113900	65430073	1360	1360	1360	1360	0
470	20230802	113800	65430073	1360	1361	1362	1360	418
471	20230802	113700	64861546	1360	1360	1360	1360	5382
472	20230802	113600	57542026	1360	1362	1362	1360	748
473	20230802	113500	56523304	1362	1362	1362	1362	0
474	20230802	113400	56523304	1362	1362	1362	1362	20
475	20230802	113300	56496064	1362	1362	1362	1362	0
476	20230802	113200	56496064	1362	1362	1362	1362	0
477	20230802	113100	56496064	1362	1362	1362	1362	0
478	20230802	113000	56496064	1362	1362	1362	1362	1
479	20230802	112900	56494702	1362	1362	1362	1362	850
480	20230802	112800	55337002	1361	1361	1361	1361	0
481	20230802	112700	55337002	1361	1361	1361	1361	1
482	20230802	112600	55335641	1361	1361	1362	1361	3671
483	20230802	112500	50337410	1361	1362	1362	1361	1647
484	20230802	112400	48094243	1362	1362	1362	1362	0
485	20230802	112300	48094243	1362	1362	1362	1362	0
486	20230802	112200	48094243	1362	1362	1362	1362	0
487	20230802	112100	48094243	1362	1362	1362	1362	0
488	20230802	112000	48094243	1362	1362	1362	1362	0
489	20230802	111900	48094243	1362	1362	1362	1362	0
490	20230802	111800	48094243	1362	1362	1362	1362	0
491	20230802	111700	48094243	1362	1362	1362	1362	0
492	20230802	111600	48094243	1362	1362	1362	1362	822
493	20230802	111500	46974679	1363	1363	1363	1363	60
494	20230802	111400	46892899	1363	1363	1363	1363	0
495	20230802	111300	46892899	1363	1363	1363	1363	0
496	20230802	111200	46892899	1363	1363	1363	1363	111
497	20230802	111100	46741606	1362	1362	1362	1362	0
498	20230802	111000	46741606	1362	1362	1362	1362	167
499	20230802	110900	46514152	1362	1362	1362	1362	0
500	20230802	110800	46514152	1362	1362	1362	1362	0
501	20230802	110700	46514152	1362	1362	1362	1362	0
502	20230802	110600	46514152	1362	1362	1362	1362	95
503	20230802	110500	46384762	1362	1362	1362	1362	798
504	20230802	110400	45297886	1362	1363	1363	1362	1396
505	20230802	110300	43395814	1363	1363	1363	1363	336
506	20230802	110200	42937846	1364	1364	1364	1364	0
507	20230802	110100	42937846	1364	1364	1364	1364	0
508	20230802	110000	42937846	1364	1364	1364	1364	0
509	20230802	105900	42937846	1364	1364	1364	1364	0
510	20230802	105800	42937846	1364	1364	1364	1364	50
511	20230802	105700	42869646	1364	1364	1364	1364	0
512	20230802	105600	42869646	1364	1364	1364	1364	667
513	20230802	105500	41959858	1364	1366	1366	1364	2418
514	20230802	105400	38659106	1367	1367	1367	1367	0
515	20230802	105300	38659106	1367	1367	1367	1367	500
516	20230802	105200	37975606	1368	1368	1368	1368	0
517	20230802	105100	37975606	1368	1368	1368	1368	0
518	20230802	105000	37975606	1368	1368	1368	1368	0
519	20230802	104900	37975606	1368	1368	1368	1368	0
520	20230802	104800	37975606	1368	1368	1368	1368	0
521	20230802	104700	37975606	1368	1368	1368	1368	0
522	20230802	104600	37975606	1368	1368	1368	1368	100
523	20230802	104500	37838806	1369	1369	1369	1369	0
524	20230802	104400	37838806	1369	1369	1369	1369	0
525	20230802	104300	37838806	1369	1369	1369	1369	0
526	20230802	104200	37838806	1369	1369	1369	1369	0
527	20230802	104100	37838806	1369	1369	1369	1369	0
528	20230802	104000	37838806	1369	1369	1369	1369	0
529	20230802	103900	37838806	1369	1369	1369	1369	0
530	20230802	103800	37838806	1369	1369	1369	1369	0
531	20230802	103700	37838806	1369	1369	1369	1369	0
532	20230802	103600	37838806	1369	1369	1369	1369	0
533	20230802	103500	37838806	1369	1369	1369	1369	0
534	20230802	103400	37838806	1369	1369	1369	1369	0
535	20230802	103300	37838806	1369	1369	1369	1369	0
536	20230802	103200	37838806	1369	1369	1369	1369	0
537	20230802	103100	37838806	1369	1369	1369	1369	39
538	20230802	103000	37785415	1370	1370	1370	1370	2566
539	20230802	102900	34269995	1375	1375	1375	1375	0
540	20230802	102800	34269995	1375	1375	1375	1375	0
541	20230802	102700	34269995	1375	1375	1375	1375	0
542	20230802	102600	34269995	1375	1375	1375	1375	0
543	20230802	102500	34269995	1375	1375	1375	1375	600
544	20230802	102400	33444995	1375	1375	1375	1375	0
545	20230802	102300	33444995	1375	1375	1375	1375	0
546	20230802	102200	33444995	1375	1375	1375	1375	0
547	20230802	102100	33444995	1375	1375	1375	1375	0
548	20230802	102000	33444995	1375	1375	1375	1375	0
549	20230802	101900	33444995	1375	1375	1375	1375	0
550	20230802	101800	33444995	1375	1375	1375	1375	0
551	20230802	101700	33444995	1375	1371	1375	1371	10
552	20230802	101600	33431276	1371	1370	1371	1370	875
553	20230802	101500	32232523	1370	1370	1370	1370	0
554	20230802	101400	32232523	1370	1370	1370	1370	0
555	20230802	101300	32232523	1370	1369	1370	1369	91
556	20230802	101200	32107934	1369	1369	1369	1369	4
557	20230802	101100	32102458	1365	1365	1365	1365	0
558	20230802	101000	32102458	1365	1367	1367	1365	317
559	20230802	100900	31669700	1370	1370	1370	1370	0
560	20230802	100800	31669700	1370	1369	1370	1369	375
561	20230802	100700	31156099	1370	1370	1370	1370	0
562	20230802	100600	31156099	1370	1370	1370	1370	0
563	20230802	100500	31156099	1370	1370	1370	1370	0
564	20230802	100400	31156099	1370	1370	1370	1370	0
565	20230802	100300	31156099	1370	1370	1370	1370	0
566	20230802	100200	31156099	1370	1370	1370	1370	0
567	20230802	100100	31156099	1370	1370	1370	1370	0
568	20230802	100000	31156099	1370	1370	1370	1370	0
569	20230802	095900	31156099	1370	1370	1370	1370	0
570	20230802	095800	31156099	1370	1370	1370	1370	0
571	20230802	095700	31156099	1370	1370	1370	1370	0
572	20230802	095600	31156099	1370	1370	1370	1370	0
573	20230802	095500	31156099	1370	1370	1370	1370	0
574	20230802	095400	31156099	1370	1370	1370	1370	0
575	20230802	095300	31156099	1370	1370	1370	1370	0
576	20230802	095200	31156099	1370	1370	1370	1370	0
577	20230802	095100	31156099	1370	1370	1370	1370	1
578	20230802	095000	31154729	1369	1369	1369	1369	0
579	20230802	094900	31154729	1369	1364	1369	1364	7
580	20230802	094800	31145156	1360	1360	1360	1360	0
581	20230802	094700	31145156	1360	1360	1360	1360	5553
582	20230802	094600	23593076	1365	1365	1365	1365	1100
583	20230802	094500	22091576	1360	1360	1360	1360	0
584	20230802	094400	22091576	1360	1360	1360	1360	0
585	20230802	094300	22091576	1360	1362	1362	1360	2000
586	20230802	094200	19370310	1365	1366	1368	1365	10
587	20230802	094100	19356647	1369	1367	1369	1367	500
588	20230802	094000	18672770	1363	1363	1363	1363	326
589	20230802	093900	18228432	1363	1363	1363	1363	0
590	20230802	093800	18228432	1363	1363	1363	1363	27
591	20230802	093700	18191631	1371	1371	1371	1371	0
592	20230802	093600	18191631	1371	1371	1371	1371	1
593	20230802	093500	18190260	1362	1362	1362	1362	0
594	20230802	093400	18190260	1362	1362	1362	1362	0
595	20230802	093300	18190260	1362	1362	1362	1362	0
596	20230802	093200	18190260	1362	1362	1362	1362	0
597	20230802	093100	18190260	1362	1362	1362	1362	0
598	20230802	093000	18190260	1362	1362	1362	1362	0
599	20230802	092900	18190260	1362	1362	1362	1362	0
600	20230802	092800	18190260	1362	1362	1362	1362	0
601	20230802	092700	18190260	1362	1365	1365	1362	5696
602	20230802	092600	10426805	1365	1365	1365	1365	4
603	20230802	092500	10421345	1364	1364	1364	1364	0
604	20230802	092400	10421345	1364	1364	1364	1364	0
605	20230802	092300	10421345	1364	1369	1375	1364	1562
606	20230802	092200	8284051	1364	1370	1370	1364	221
607	20230802	092100	7982600	1369	1370	1370	1369	1570
608	20230802	092000	5832183	1370	1370	1370	1370	0
609	20230802	091900	5832183	1370	1370	1370	1370	0
610	20230802	091800	5832183	1370	1370	1370	1370	57
611	20230802	091700	5754093	1370	1370	1370	1370	0
612	20230802	091600	5754093	1370	1370	1370	1370	0
613	20230802	091500	5754093	1370	1370	1370	1370	0
614	20230802	091400	5754093	1370	1371	1371	1370	300
615	20230802	091300	5343080	1370	1370	1370	1370	0
616	20230802	091200	5343080	1370	1370	1370	1370	308
617	20230802	091100	4921120	1370	1370	1370	1370	48
618	20230802	091000	4855360	1369	1369	1369	1369	0
619	20230802	090900	4855360	1369	1369	1369	1369	56
620	20230802	090800	4778696	1370	1370	1370	1370	0
621	20230802	090700	4778696	1370	1370	1370	1370	0
622	20230802	090600	4778696	1370	1370	1370	1370	0
623	20230802	090500	4778696	1370	1369	1370	1369	227
624	20230802	090400	4467760	1369	1369	1369	1369	7
625	20230802	090300	4458177	1370	1371	1371	1370	513
626	20230802	090200	3755280	1383	1383	1383	1383	10
627	20230802	090100	3741450	1370	1379	1379	1370	574
628	20230802	090000	2950898	1379	1390	1390	1379	2124