KissMeData/123010/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	195800	258467689	1800	1800	1800	1800	1932
3	20230802	195700	258467689	1800	1800	1800	1800	0
4	20230802	195600	258467689	1800	1800	1800	1800	0
5	20230802	195500	258467689	1800	1800	1800	1800	0
6	20230802	195400	258467689	1800	1800	1800	1800	0
7	20230802	195300	258467689	1800	1800	1800	1800	0
8	20230802	195200	258467689	1800	1800	1800	1800	0
9	20230802	195100	258467689	1800	1800	1800	1800	0
10	20230802	195000	258467689	1800	1800	1800	1800	0
11	20230802	194900	258467689	1800	1800	1800	1800	0
12	20230802	194800	258467689	1800	1800	1800	1800	0
13	20230802	194700	258467689	1800	1800	1800	1800	0
14	20230802	194600	258467689	1800	1800	1800	1800	0
15	20230802	194500	258467689	1800	1800	1800	1800	0
16	20230802	194400	258467689	1800	1800	1800	1800	0
17	20230802	194300	258467689	1800	1800	1800	1800	0
18	20230802	194200	258467689	1800	1800	1800	1800	0
19	20230802	194100	258467689	1800	1800	1800	1800	0
20	20230802	194000	258467689	1800	1800	1800	1800	0
21	20230802	193900	258467689	1800	1800	1800	1800	0
22	20230802	193800	258467689	1800	1800	1800	1800	0
23	20230802	193700	258467689	1800	1800	1800	1800	0
24	20230802	193600	258467689	1800	1800	1800	1800	0
25	20230802	193500	258467689	1800	1800	1800	1800	0
26	20230802	193400	258467689	1800	1800	1800	1800	0
27	20230802	193300	258467689	1800	1800	1800	1800	0
28	20230802	193200	258467689	1800	1800	1800	1800	0
29	20230802	193100	258467689	1800	1800	1800	1800	0
30	20230802	193000	258467689	1800	1800	1800	1800	0
31	20230802	192900	258467689	1800	1800	1800	1800	0
32	20230802	192800	258467689	1800	1800	1800	1800	1932
33	20230802	192700	258467689	1800	1800	1800	1800	0
34	20230802	192600	258467689	1800	1800	1800	1800	0
35	20230802	192500	258467689	1800	1800	1800	1800	0
36	20230802	192400	258467689	1800	1800	1800	1800	0
37	20230802	192300	258467689	1800	1800	1800	1800	0
38	20230802	192200	258467689	1800	1800	1800	1800	0
39	20230802	192100	258467689	1800	1800	1800	1800	0
40	20230802	192000	258467689	1800	1800	1800	1800	0
41	20230802	191900	258467689	1800	1800	1800	1800	0
42	20230802	191800	258467689	1800	1800	1800	1800	0
43	20230802	191700	258467689	1800	1800	1800	1800	0
44	20230802	191600	258467689	1800	1800	1800	1800	0
45	20230802	191500	258467689	1800	1800	1800	1800	0
46	20230802	191400	258467689	1800	1800	1800	1800	0
47	20230802	191300	258467689	1800	1800	1800	1800	0
48	20230802	191200	258467689	1800	1800	1800	1800	0
49	20230802	191100	258467689	1800	1800	1800	1800	0
50	20230802	191000	258467689	1800	1800	1800	1800	0
51	20230802	190900	258467689	1800	1800	1800	1800	0
52	20230802	190800	258467689	1800	1800	1800	1800	0
53	20230802	190700	258467689	1800	1800	1800	1800	0
54	20230802	190600	258467689	1800	1800	1800	1800	0
55	20230802	190500	258467689	1800	1800	1800	1800	0
56	20230802	190400	258467689	1800	1800	1800	1800	0
57	20230802	190300	258467689	1800	1800	1800	1800	0
58	20230802	190200	258467689	1800	1800	1800	1800	0
59	20230802	190100	258467689	1800	1800	1800	1800	0
60	20230802	190000	258467689	1800	1800	1800	1800	0
61	20230802	185900	258467689	1800	1800	1800	1800	0
62	20230802	185800	258467689	1800	1800	1800	1800	1932
63	20230802	185700	258467689	1800	1800	1800	1800	0
64	20230802	185600	258467689	1800	1800	1800	1800	0
65	20230802	185500	258467689	1800	1800	1800	1800	0
66	20230802	185400	258467689	1800	1800	1800	1800	0
67	20230802	185300	258467689	1800	1800	1800	1800	0
68	20230802	185200	258467689	1800	1800	1800	1800	0
69	20230802	185100	258467689	1800	1800	1800	1800	0
70	20230802	185000	258467689	1800	1800	1800	1800	0
71	20230802	184900	258467689	1800	1800	1800	1800	0
72	20230802	184800	258467689	1800	1800	1800	1800	0
73	20230802	184700	258467689	1800	1800	1800	1800	0
74	20230802	184600	258467689	1800	1800	1800	1800	0
75	20230802	184500	258467689	1800	1800	1800	1800	0
76	20230802	184400	258467689	1800	1800	1800	1800	0
77	20230802	184300	258467689	1800	1800	1800	1800	0
78	20230802	184200	258467689	1800	1800	1800	1800	0
79	20230802	184100	258467689	1800	1800	1800	1800	0
80	20230802	184000	258467689	1800	1800	1800	1800	0
81	20230802	183900	258467689	1800	1800	1800	1800	0
82	20230802	183800	258467689	1800	1800	1800	1800	0
83	20230802	183700	258467689	1800	1800	1800	1800	0
84	20230802	183600	258467689	1800	1800	1800	1800	0
85	20230802	183500	258467689	1800	1800	1800	1800	0
86	20230802	183400	258467689	1800	1800	1800	1800	0
87	20230802	183300	258467689	1800	1800	1800	1800	0
88	20230802	183200	258467689	1800	1800	1800	1800	0
89	20230802	183100	258467689	1800	1800	1800	1800	0
90	20230802	183000	258467689	1800	1800	1800	1800	0
91	20230802	182900	258467689	1800	1800	1800	1800	0
92	20230802	182800	258467689	1800	1800	1800	1800	1932
93	20230802	182700	258467689	1800	1800	1800	1800	0
94	20230802	182600	258467689	1800	1800	1800	1800	0
95	20230802	182500	258467689	1800	1800	1800	1800	0
96	20230802	182400	258467689	1800	1800	1800	1800	0
97	20230802	182300	258467689	1800	1800	1800	1800	0
98	20230802	182200	258467689	1800	1800	1800	1800	0
99	20230802	182100	258467689	1800	1800	1800	1800	0
100	20230802	182000	258467689	1800	1800	1800	1800	0
101	20230802	181900	258467689	1800	1800	1800	1800	0
102	20230802	181800	258467689	1800	1800	1800	1800	0
103	20230802	181700	258467689	1800	1800	1800	1800	0
104	20230802	181600	258467689	1800	1800	1800	1800	0
105	20230802	181500	258467689	1800	1800	1800	1800	0
106	20230802	181400	258467689	1800	1800	1800	1800	0
107	20230802	181300	258467689	1800	1800	1800	1800	0
108	20230802	181200	258467689	1800	1800	1800	1800	0
109	20230802	181100	258467689	1800	1800	1800	1800	0
110	20230802	181000	258467689	1800	1800	1800	1800	0
111	20230802	180900	258467689	1800	1800	1800	1800	0
112	20230802	180800	258467689	1800	1800	1800	1800	0
113	20230802	180700	258467689	1800	1800	1800	1800	0
114	20230802	180600	258467689	1800	1800	1800	1800	0
115	20230802	180500	258467689	1800	1800	1800	1800	0
116	20230802	180400	258467689	1800	1800	1800	1800	0
117	20230802	180300	258467689	1800	1800	1800	1800	0
118	20230802	180200	258467689	1800	1800	1800	1800	0
119	20230802	180100	258467689	1800	1800	1800	1800	0
120	20230802	180000	258467689	1800	1800	1800	1800	0
121	20230802	175900	258467689	1800	1800	1800	1800	0
122	20230802	175800	258467689	1800	1800	1800	1800	1932
123	20230802	175700	258467689	1800	1800	1800	1800	0
124	20230802	175600	258467689	1800	1800	1800	1800	0
125	20230802	175500	258467689	1800	1800	1800	1800	0
126	20230802	175400	258467689	1800	1800	1800	1800	0
127	20230802	175300	258467689	1800	1800	1800	1800	0
128	20230802	175200	258467689	1800	1800	1800	1800	0
129	20230802	175100	258467689	1800	1800	1800	1800	0
130	20230802	175000	258467689	1800	1800	1800	1800	0
131	20230802	174900	258467689	1800	1800	1800	1800	0
132	20230802	174800	258467689	1800	1800	1800	1800	0
133	20230802	174700	258467689	1800	1800	1800	1800	0
134	20230802	174600	258467689	1800	1800	1800	1800	0
135	20230802	174500	258467689	1800	1800	1800	1800	0
136	20230802	174400	258467689	1800	1800	1800	1800	0
137	20230802	174300	258467689	1800	1800	1800	1800	0
138	20230802	174200	258467689	1800	1800	1800	1800	0
139	20230802	174100	258467689	1800	1800	1800	1800	0
140	20230802	174000	258467689	1800	1800	1800	1800	0
141	20230802	173900	258467689	1800	1800	1800	1800	0
142	20230802	173800	258467689	1800	1800	1800	1800	0
143	20230802	173700	258467689	1800	1800	1800	1800	0
144	20230802	173600	258467689	1800	1800	1800	1800	0
145	20230802	173500	258467689	1800	1800	1800	1800	0
146	20230802	173400	258467689	1800	1800	1800	1800	0
147	20230802	173300	258467689	1800	1800	1800	1800	0
148	20230802	173200	258467689	1800	1800	1800	1800	0
149	20230802	173100	258467689	1800	1800	1800	1800	0
150	20230802	173000	258467689	1800	1800	1800	1800	0
151	20230802	172900	258467689	1800	1800	1800	1800	0
152	20230802	172800	258467689	1800	1800	1800	1800	1932
153	20230802	172700	258467689	1800	1800	1800	1800	0
154	20230802	172600	258467689	1800	1800	1800	1800	0
155	20230802	172500	258467689	1800	1800	1800	1800	0
156	20230802	172400	258467689	1800	1800	1800	1800	0
157	20230802	172300	258467689	1800	1800	1800	1800	0
158	20230802	172200	258467689	1800	1800	1800	1800	0
159	20230802	172100	258467689	1800	1800	1800	1800	0
160	20230802	172000	258467689	1800	1800	1800	1800	0
161	20230802	171900	258467689	1800	1800	1800	1800	0
162	20230802	171800	258467689	1800	1800	1800	1800	0
163	20230802	171700	258467689	1800	1800	1800	1800	0
164	20230802	171600	258467689	1800	1800	1800	1800	0
165	20230802	171500	258467689	1800	1800	1800	1800	0
166	20230802	171400	258467689	1800	1800	1800	1800	0
167	20230802	171300	258467689	1800	1800	1800	1800	0
168	20230802	171200	258467689	1800	1800	1800	1800	0
169	20230802	171100	258467689	1800	1800	1800	1800	0
170	20230802	171000	258467689	1800	1800	1800	1800	0
171	20230802	170900	258467689	1800	1800	1800	1800	0
172	20230802	170800	258467689	1800	1800	1800	1800	0
173	20230802	170700	258467689	1800	1800	1800	1800	0
174	20230802	170600	258467689	1800	1800	1800	1800	0
175	20230802	170500	258467689	1800	1800	1800	1800	0
176	20230802	170400	258467689	1800	1800	1800	1800	0
177	20230802	170300	258467689	1800	1800	1800	1800	0
178	20230802	170200	258467689	1800	1800	1800	1800	0
179	20230802	170100	258467689	1800	1800	1800	1800	0
180	20230802	170000	258467689	1800	1800	1800	1800	0
181	20230802	165900	258467689	1800	1800	1800	1800	0
182	20230802	165800	258467689	1800	1800	1800	1800	1932
183	20230802	165700	258467689	1800	1800	1800	1800	0
184	20230802	165600	258467689	1800	1800	1800	1800	0
185	20230802	165500	258467689	1800	1800	1800	1800	0
186	20230802	165400	258467689	1800	1800	1800	1800	0
187	20230802	165300	258467689	1800	1800	1800	1800	0
188	20230802	165200	258467689	1800	1800	1800	1800	0
189	20230802	165100	258467689	1800	1800	1800	1800	0
190	20230802	165000	258467689	1800	1800	1800	1800	0
191	20230802	164900	258467689	1800	1800	1800	1800	0
192	20230802	164800	258467689	1800	1800	1800	1800	0
193	20230802	164700	258467689	1800	1800	1800	1800	0
194	20230802	164600	258467689	1800	1800	1800	1800	0
195	20230802	164500	258467689	1800	1800	1800	1800	0
196	20230802	164400	258467689	1800	1800	1800	1800	0
197	20230802	164300	258467689	1800	1800	1800	1800	0
198	20230802	164200	258467689	1800	1800	1800	1800	0
199	20230802	164100	258467689	1800	1800	1800	1800	0
200	20230802	164000	258467689	1800	1800	1800	1800	0
201	20230802	163900	258467689	1800	1800	1800	1800	0
202	20230802	163800	258467689	1800	1800	1800	1800	0
203	20230802	163700	258467689	1800	1800	1800	1800	0
204	20230802	163600	258467689	1800	1800	1800	1800	0
205	20230802	163500	258467689	1800	1800	1800	1800	0
206	20230802	163400	258467689	1800	1800	1800	1800	0
207	20230802	163300	258467689	1800	1800	1800	1800	0
208	20230802	163200	258467689	1800	1800	1800	1800	0
209	20230802	163100	258467689	1800	1800	1800	1800	0
210	20230802	163000	258467689	1800	1800	1800	1800	0
211	20230802	162900	258467689	1800	1800	1800	1800	0
212	20230802	162800	258467689	1800	1800	1800	1800	1932
213	20230802	162700	258467689	1800	1800	1800	1800	0
214	20230802	162600	258467689	1800	1800	1800	1800	0
215	20230802	162500	258467689	1800	1800	1800	1800	0
216	20230802	162400	258467689	1800	1800	1800	1800	0
217	20230802	162300	258467689	1800	1800	1800	1800	0
218	20230802	162200	258467689	1800	1800	1800	1800	0
219	20230802	162100	258467689	1800	1800	1800	1800	0
220	20230802	162000	258467689	1800	1800	1800	1800	0
221	20230802	161900	258467689	1800	1800	1800	1800	0
222	20230802	161800	258467689	1800	1800	1800	1800	0
223	20230802	161700	258467689	1800	1800	1800	1800	0
224	20230802	161600	258467689	1800	1800	1800	1800	0
225	20230802	161500	258467689	1800	1800	1800	1800	0
226	20230802	161400	258467689	1800	1800	1800	1800	0
227	20230802	161300	258467689	1800	1800	1800	1800	0
228	20230802	161200	258467689	1800	1800	1800	1800	0
229	20230802	161100	258467689	1800	1800	1800	1800	0
230	20230802	161000	258467689	1800	1800	1800	1800	0
231	20230802	160900	258467689	1800	1800	1800	1800	0
232	20230802	160800	258467689	1800	1800	1800	1800	0
233	20230802	160700	258467689	1800	1800	1800	1800	0
234	20230802	160600	258467689	1800	1800	1800	1800	0
235	20230802	160500	258467689	1800	1800	1800	1800	0
236	20230802	160400	258467689	1800	1800	1800	1800	0
237	20230802	160300	258467689	1800	1800	1800	1800	0
238	20230802	160200	258467689	1800	1800	1800	1800	0
239	20230802	160100	258467689	1800	1800	1800	1800	0
240	20230802	160000	258467689	1800	1800	1800	1800	0
241	20230802	155900	258467689	1800	1800	1800	1800	0
242	20230802	155800	258467689	1800	1800	1800	1800	1932
243	20230802	155700	258467689	1800	1800	1800	1800	0
244	20230802	155600	258467689	1800	1800	1800	1800	0
245	20230802	155500	258467689	1800	1800	1800	1800	0
246	20230802	155400	258467689	1800	1800	1800	1800	0
247	20230802	155300	258467689	1800	1800	1800	1800	0
248	20230802	155200	258467689	1800	1800	1800	1800	0
249	20230802	155100	258467689	1800	1800	1800	1800	0
250	20230802	155000	258467689	1800	1800	1800	1800	0
251	20230802	154900	258467689	1800	1800	1800	1800	0
252	20230802	154800	258467689	1800	1800	1800	1800	0
253	20230802	154700	258467689	1800	1800	1800	1800	0
254	20230802	154600	258467689	1800	1800	1800	1800	0
255	20230802	154500	258467689	1800	1800	1800	1800	0
256	20230802	154400	258467689	1800	1800	1800	1800	0
257	20230802	154300	258467689	1800	1800	1800	1800	0
258	20230802	154200	258467689	1800	1800	1800	1800	0
259	20230802	154100	258467689	1800	1800	1800	1800	0
260	20230802	154000	258467689	1800	1800	1800	1800	0
261	20230802	153900	258467689	1800	1800	1800	1800	0
262	20230802	153800	258467689	1800	1800	1800	1800	0
263	20230802	153700	258467689	1800	1800	1800	1800	0
264	20230802	153600	258467689	1800	1800	1800	1800	0
265	20230802	153500	258467689	1800	1800	1800	1800	0
266	20230802	153400	258467689	1800	1800	1800	1800	0
267	20230802	153300	258467689	1800	1800	1800	1800	0
268	20230802	153200	258467689	1800	1800	1800	1800	0
269	20230802	153100	258467689	1800	1800	1800	1800	0
270	20230802	153000	258467689	1800	1800	1800	1800	1932
271	20230802	152900	254990089	1800	1800	1800	1800	0
272	20230802	152800	254990089	1800	1800	1800	1800	0
273	20230802	152700	254990089	1800	1800	1800	1800	0
274	20230802	152600	254990089	1800	1800	1800	1800	0
275	20230802	152500	254990089	1800	1800	1800	1800	0
276	20230802	152400	254990089	1800	1800	1800	1800	0
277	20230802	152300	254990089	1800	1800	1800	1800	0
278	20230802	152200	254990089	1800	1800	1800	1800	0
279	20230802	152100	254990089	1800	1800	1800	1800	0
280	20230802	152000	254990089	1800	1800	1800	1800	0
281	20230802	151900	254990089	1800	1799	1800	1794	2230
282	20230802	151800	250978808	1799	1799	1799	1799	0
283	20230802	151700	250978808	1799	1799	1799	1799	1550
284	20230802	151600	248190358	1799	1799	1799	1799	1000
285	20230802	151500	246391358	1799	1798	1799	1798	4
286	20230802	151400	246384163	1794	1794	1794	1794	0
287	20230802	151300	246384163	1794	1794	1794	1794	0
288	20230802	151200	246384163	1794	1794	1794	1794	0
289	20230802	151100	246384163	1794	1794	1794	1794	845
290	20230802	151000	244868233	1794	1794	1794	1794	5
291	20230802	150900	244859263	1797	1797	1797	1797	9
292	20230802	150800	244843090	1797	1797	1797	1797	441
293	20230802	150700	244050613	1797	1797	1797	1797	0
294	20230802	150600	244050613	1797	1797	1797	1797	0
295	20230802	150500	244050613	1797	1797	1797	1797	0
296	20230802	150400	244050613	1797	1797	1797	1797	0
297	20230802	150300	244050613	1797	1797	1797	1797	0
298	20230802	150200	244050613	1797	1797	1797	1797	0
299	20230802	150100	244050613	1797	1797	1797	1797	0
300	20230802	150000	244050613	1797	1797	1797	1797	300
301	20230802	145900	243511513	1797	1797	1797	1797	22
302	20230802	145800	243471979	1797	1797	1797	1797	2
303	20230802	145700	243468385	1797	1797	1797	1797	1
304	20230802	145600	243466588	1793	1793	1793	1793	98
305	20230802	145500	243290874	1794	1797	1798	1794	596
306	20230802	145400	242219587	1799	1799	1799	1799	0
307	20230802	145300	242219587	1799	1798	1799	1798	500
308	20230802	145200	241320154	1798	1798	1798	1798	0
309	20230802	145100	241320154	1798	1798	1798	1798	0
310	20230802	145000	241320154	1798	1798	1798	1798	130
311	20230802	144900	241086414	1798	1798	1798	1798	0
312	20230802	144800	241086414	1798	1798	1798	1798	502
313	20230802	144700	240183818	1793	1798	1798	1793	2806
314	20230802	144600	235152650	1793	1793	1793	1793	0
315	20230802	144500	235152650	1793	1793	1793	1793	0
316	20230802	144400	235152650	1793	1793	1793	1793	0
317	20230802	144300	235152650	1793	1793	1793	1793	0
318	20230802	144200	235152650	1793	1793	1793	1793	0
319	20230802	144100	235152650	1793	1793	1793	1793	0
320	20230802	144000	235152650	1793	1797	1797	1793	1001
321	20230802	143900	233357627	1800	1801	1801	1798	68
322	20230802	143800	233235273	1802	1802	1802	1802	0
323	20230802	143700	233235273	1802	1802	1804	1802	76
324	20230802	143600	233098278	1802	1802	1802	1802	0
325	20230802	143500	233098278	1802	1802	1802	1802	0
326	20230802	143400	233098278	1802	1804	1804	1802	81
327	20230802	143300	232952236	1807	1797	1807	1797	289
328	20230802	143200	232430863	1803	1803	1803	1803	0
329	20230802	143100	232430863	1803	1793	1803	1793	1431
330	20230802	143000	229864736	1792	1792	1792	1791	70
331	20230802	142900	229739326	1791	1790	1791	1788	1614
332	20230802	142800	226852148	1791	1790	1791	1790	47
333	20230802	142700	226767995	1790	1793	1793	1790	2206
334	20230802	142600	222816417	1793	1793	1793	1793	24
335	20230802	142500	222773385	1795	1795	1795	1795	0
336	20230802	142400	222773385	1795	1795	1795	1795	0
337	20230802	142300	222773385	1795	1800	1800	1795	930
338	20230802	142200	221102839	1807	1803	1807	1803	32
339	20230802	142100	221045076	1800	1797	1800	1797	22
340	20230802	142000	221005539	1797	1797	1797	1797	0
341	20230802	141900	221005539	1797	1796	1797	1796	1001
342	20230802	141800	219206943	1796	1796	1796	1796	5
343	20230802	141700	219197963	1794	1794	1794	1794	12
344	20230802	141600	219176435	1796	1796	1796	1796	0
345	20230802	141500	219176435	1796	1796	1796	1796	0
346	20230802	141400	219176435	1796	1794	1796	1794	33
347	20230802	141300	219117215	1794	1794	1794	1794	24
348	20230802	141200	219074159	1794	1794	1794	1794	5
349	20230802	141100	219065189	1794	1794	1794	1794	435
350	20230802	141000	218284799	1793	1793	1793	1793	25
351	20230802	140900	218239974	1793	1793	1793	1793	0
352	20230802	140800	218239974	1793	1793	1793	1793	0
353	20230802	140700	218239974	1793	1793	1793	1793	1
354	20230802	140600	218238181	1794	1794	1794	1794	0
355	20230802	140500	218238181	1794	1794	1794	1794	0
356	20230802	140400	218238181	1794	1793	1794	1793	598
357	20230802	140300	217165927	1793	1793	1793	1793	1
358	20230802	140200	217164134	1793	1793	1793	1793	0
359	20230802	140100	217164134	1793	1793	1793	1793	0
360	20230802	140000	217164134	1793	1793	1793	1793	0
361	20230802	135900	217164134	1793	1793	1793	1793	0
362	20230802	135800	217164134	1793	1793	1793	1793	0
363	20230802	135700	217164134	1793	1793	1793	1793	62
364	20230802	135600	217052968	1793	1793	1793	1793	10
365	20230802	135500	217035038	1792	1792	1792	1792	1
366	20230802	135400	217033246	1792	1792	1792	1792	0
367	20230802	135300	217033246	1792	1792	1792	1792	0
368	20230802	135200	217033246	1792	1792	1792	1792	0
369	20230802	135100	217033246	1792	1792	1792	1792	10
370	20230802	135000	217015326	1789	1789	1789	1789	0
371	20230802	134900	217015326	1789	1789	1789	1789	2
372	20230802	134800	217011748	1792	1792	1792	1792	0
373	20230802	134700	217011748	1792	1789	1792	1789	10
374	20230802	134600	216993831	1792	1789	1792	1789	10
375	20230802	134500	216975914	1791	1789	1791	1789	120
376	20230802	134400	216761207	1789	1789	1789	1789	100
377	20230802	134300	216582307	1792	1789	1792	1789	412
378	20230802	134200	215844783	1789	1789	1789	1789	10
379	20230802	134100	215826893	1789	1789	1789	1789	4
380	20230802	134000	215819737	1789	1789	1789	1789	200
381	20230802	133900	215461937	1786	1786	1786	1786	0
382	20230802	133800	215461937	1786	1786	1786	1786	27
383	20230802	133700	215413715	1786	1786	1786	1786	0
384	20230802	133600	215413715	1786	1786	1786	1786	0
385	20230802	133500	215413715	1786	1786	1786	1786	0
386	20230802	133400	215413715	1786	1787	1787	1786	25
387	20230802	133300	215369045	1789	1789	1789	1789	0
388	20230802	133200	215369045	1789	1789	1789	1789	0
389	20230802	133100	215369045	1789	1790	1790	1787	4143
390	20230802	133000	207958275	1790	1792	1792	1790	5025
391	20230802	132900	198959182	1792	1793	1793	1792	1050
392	20230802	132800	197077581	1792	1792	1792	1792	26
393	20230802	132700	197030989	1792	1792	1792	1792	26
394	20230802	132600	196984397	1792	1792	1792	1792	1104
395	20230802	132500	195006029	1792	1792	1792	1792	26
396	20230802	132400	194959437	1792	1794	1794	1792	5539
397	20230802	132300	185025985	1798	1798	1798	1798	0
398	20230802	132200	185025985	1798	1798	1798	1798	0
399	20230802	132100	185025985	1798	1798	1798	1798	0
400	20230802	132000	185025985	1798	1794	1798	1794	28
401	20230802	131900	184975726	1795	1798	1798	1795	1185
402	20230802	131800	182848039	1798	1798	1798	1798	0
403	20230802	131700	182848039	1798	1798	1798	1798	0
404	20230802	131600	182848039	1798	1798	1798	1798	0
405	20230802	131500	182848039	1798	1798	1798	1798	1
406	20230802	131400	182846241	1795	1795	1795	1795	0
407	20230802	131300	182846241	1795	1795	1795	1795	0
408	20230802	131200	182846241	1795	1795	1795	1795	0
409	20230802	131100	182846241	1795	1795	1795	1795	0
410	20230802	131000	182846241	1795	1795	1795	1795	26
411	20230802	130900	182799571	1795	1796	1796	1795	80
412	20230802	130800	182655949	1797	1798	1798	1797	640
413	20230802	130700	181505251	1798	1801	1801	1798	944
414	20230802	130600	179807549	1801	1801	1801	1801	0
415	20230802	130500	179807549	1801	1801	1801	1801	0
416	20230802	130400	179807549	1801	1801	1801	1801	0
417	20230802	130300	179807549	1801	1801	1801	1801	0
418	20230802	130200	179807549	1801	1801	1801	1801	0
419	20230802	130100	179807549	1801	1801	1801	1801	0
420	20230802	130000	179807549	1801	1801	1801	1801	10
421	20230802	125900	179789539	1800	1800	1800	1800	0
422	20230802	125800	179789539	1800	1800	1800	1800	0
423	20230802	125700	179789539	1800	1800	1800	1800	0
424	20230802	125600	179789539	1800	1800	1800	1800	0
425	20230802	125500	179789539	1800	1800	1800	1800	0
426	20230802	125400	179789539	1800	1800	1800	1800	1
427	20230802	125300	179787739	1800	1802	1802	1800	280
428	20230802	125200	179283620	1805	1805	1805	1805	0
429	20230802	125100	179283620	1805	1805	1805	1805	0
430	20230802	125000	179283620	1805	1805	1805	1805	0
431	20230802	124900	179283620	1805	1805	1805	1805	9
432	20230802	124800	179267375	1805	1805	1805	1805	1
433	20230802	124700	179265570	1805	1805	1805	1805	0
434	20230802	124600	179265570	1805	1805	1805	1805	0
435	20230802	124500	179265570	1805	1805	1805	1805	0
436	20230802	124400	179265570	1805	1805	1805	1805	0
437	20230802	124300	179265570	1805	1805	1805	1805	0
438	20230802	124200	179265570	1805	1805	1805	1805	0
439	20230802	124100	179265570	1805	1805	1805	1805	0
440	20230802	124000	179265570	1805	1805	1805	1805	0
441	20230802	123900	179265570	1805	1805	1805	1805	100
442	20230802	123800	179085070	1805	1805	1805	1805	0
443	20230802	123700	179085070	1805	1805	1805	1805	0
444	20230802	123600	179085070	1805	1805	1805	1805	0
445	20230802	123500	179085070	1805	1805	1805	1805	0
446	20230802	123400	179085070	1805	1805	1805	1805	0
447	20230802	123300	179085070	1805	1805	1805	1805	0
448	20230802	123200	179085070	1805	1805	1805	1805	0
449	20230802	123100	179085070	1805	1805	1805	1805	0
450	20230802	123000	179085070	1805	1805	1805	1805	0
451	20230802	122900	179085070	1805	1805	1805	1805	2
452	20230802	122800	179081460	1805	1803	1805	1803	6
453	20230802	122700	179070638	1801	1801	1801	1801	10
454	20230802	122600	179052628	1803	1803	1803	1803	2
455	20230802	122500	179049022	1803	1803	1803	1803	2
456	20230802	122400	179045416	1801	1801	1801	1801	0
457	20230802	122300	179045416	1801	1801	1801	1801	10
458	20230802	122200	179027406	1803	1803	1803	1803	0
459	20230802	122100	179027406	1803	1803	1803	1803	1
460	20230802	122000	179025603	1803	1801	1803	1801	2
461	20230802	121900	179021999	1801	1801	1801	1801	1
462	20230802	121800	179020198	1800	1800	1800	1800	0
463	20230802	121700	179020198	1800	1800	1800	1800	0
464	20230802	121600	179020198	1800	1800	1800	1800	0
465	20230802	121500	179020198	1800	1800	1800	1800	0
466	20230802	121400	179020198	1800	1800	1800	1800	300
467	20230802	121300	178480198	1800	1800	1800	1800	0
468	20230802	121200	178480198	1800	1800	1800	1800	0
469	20230802	121100	178480198	1800	1800	1800	1800	0
470	20230802	121000	178480198	1800	1800	1800	1800	0
471	20230802	120900	178480198	1800	1800	1800	1800	0
472	20230802	120800	178480198	1800	1800	1800	1800	0
473	20230802	120700	178480198	1800	1799	1800	1799	2
474	20230802	120600	178476599	1798	1798	1798	1798	10
475	20230802	120500	178458619	1798	1798	1798	1798	0
476	20230802	120400	178458619	1798	1798	1798	1798	61
477	20230802	120300	178348941	1798	1798	1798	1798	2
478	20230802	120200	178345345	1795	1795	1795	1795	0
479	20230802	120100	178345345	1795	1798	1798	1795	1300
480	20230802	120000	176011630	1799	1799	1799	1799	0
481	20230802	115900	176011630	1799	1799	1799	1799	1
482	20230802	115800	176009831	1799	1799	1799	1799	1
483	20230802	115700	176008032	1799	1801	1805	1799	1080
484	20230802	115600	174063868	1806	1806	1806	1806	0
485	20230802	115500	174063868	1806	1806	1806	1806	0
486	20230802	115400	174063868	1806	1801	1806	1801	3
487	20230802	115300	174058459	1798	1795	1798	1795	3
488	20230802	115200	174053069	1805	1797	1806	1797	42
489	20230802	115100	173977515	1797	1796	1797	1796	3
490	20230802	115000	173972126	1794	1794	1807	1794	87
491	20230802	114900	173815938	1794	1794	1794	1794	51
492	20230802	114800	173724444	1795	1795	1795	1795	1
493	20230802	114700	173722649	1795	1795	1795	1795	25
494	20230802	114600	173677774	1795	1795	1795	1795	0
495	20230802	114500	173677774	1795	1795	1795	1795	0
496	20230802	114400	173677774	1795	1795	1795	1795	0
497	20230802	114300	173677774	1795	1795	1795	1795	0
498	20230802	114200	173677774	1795	1795	1796	1795	686
499	20230802	114100	172446301	1795	1795	1795	1795	0
500	20230802	114000	172446301	1795	1795	1795	1795	0
501	20230802	113900	172446301	1795	1795	1795	1795	0
502	20230802	113800	172446301	1795	1793	1795	1793	5
503	20230802	113700	172437334	1795	1793	1796	1793	8
504	20230802	113600	172422983	1796	1794	1796	1794	101
505	20230802	113500	172241589	1796	1796	1796	1796	31
506	20230802	113400	172185913	1796	1796	1796	1796	0
507	20230802	113300	172185913	1796	1796	1796	1796	0
508	20230802	113200	172185913	1796	1795	1796	1793	3
509	20230802	113100	172180529	1793	1793	1793	1793	1
510	20230802	113000	172178736	1796	1796	1796	1796	9
511	20230802	112900	172162572	1796	1796	1796	1796	4
512	20230802	112800	172155388	1796	1796	1796	1796	1
513	20230802	112700	172153592	1793	1795	1796	1793	808
514	20230802	112600	170703904	1795	1798	1800	1795	2076
515	20230802	112500	166977476	1799	1798	1799	1798	20
516	20230802	112400	166941497	1795	1795	1795	1795	0
517	20230802	112300	166941497	1795	1795	1795	1795	0
518	20230802	112200	166941497	1795	1795	1795	1795	0
519	20230802	112100	166941497	1795	1795	1795	1795	0
520	20230802	112000	166941497	1795	1795	1795	1795	0
521	20230802	111900	166941497	1795	1800	1800	1795	5979
522	20230802	111800	156187012	1800	1802	1802	1800	3362
523	20230802	111700	150134934	1806	1806	1806	1806	0
524	20230802	111600	150134934	1806	1806	1806	1806	0
525	20230802	111500	150134934	1806	1804	1806	1804	2
526	20230802	111400	150131324	1805	1805	1805	1805	0
527	20230802	111300	150131324	1805	1805	1805	1805	0
528	20230802	111200	150131324	1805	1803	1805	1803	2
529	20230802	111100	150127716	1804	1803	1804	1803	52
530	20230802	111000	150033959	1800	1800	1800	1800	3249
531	20230802	110900	144185759	1800	1800	1800	1800	0
532	20230802	110800	144185759	1800	1800	1800	1800	0
533	20230802	110700	144185759	1800	1800	1800	1800	4793
534	20230802	110600	135558359	1800	1800	1800	1800	0
535	20230802	110500	135558359	1800	1800	1800	1800	0
536	20230802	110400	135558359	1800	1800	1800	1800	0
537	20230802	110300	135558359	1800	1800	1800	1800	0
538	20230802	110200	135558359	1800	1802	1802	1800	1386
539	20230802	110100	133063037	1802	1802	1802	1802	0
540	20230802	110000	133063037	1802	1802	1802	1802	38
541	20230802	105900	132994561	1803	1803	1803	1803	0
542	20230802	105800	132994561	1803	1803	1803	1803	0
543	20230802	105700	132994561	1803	1803	1803	1803	30
544	20230802	105600	132940471	1803	1803	1803	1803	250
545	20230802	105500	132489721	1803	1803	1803	1803	147
546	20230802	105400	132224680	1803	1803	1803	1803	0
547	20230802	105300	132224680	1803	1803	1803	1803	683
548	20230802	105200	130993231	1801	1801	1801	1801	0
549	20230802	105100	130993231	1801	1802	1802	1801	868
550	20230802	105000	129429324	1802	1804	1804	1802	2319
551	20230802	104900	125250275	1809	1807	1809	1807	6
552	20230802	104800	125239428	1808	1806	1809	1806	15
553	20230802	104700	125212316	1808	1806	1809	1806	5
554	20230802	104600	125203278	1808	1808	1808	1808	3
555	20230802	104500	125197854	1810	1810	1810	1810	0
556	20230802	104400	125197854	1810	1810	1810	1810	0
557	20230802	104300	125197854	1810	1803	1810	1803	4483
558	20230802	104200	117108001	1802	1802	1802	1802	0
559	20230802	104100	117108001	1802	1802	1802	1802	3
560	20230802	104000	117102595	1802	1802	1802	1802	0
561	20230802	103900	117102595	1802	1802	1802	1802	0
562	20230802	103800	117102595	1802	1802	1802	1802	0
563	20230802	103700	117102595	1802	1802	1802	1802	0
564	20230802	103600	117102595	1802	1802	1802	1802	0
565	20230802	103500	117102595	1802	1802	1802	1802	0
566	20230802	103400	117102595	1802	1802	1802	1802	17
567	20230802	103300	117071961	1800	1800	1800	1800	0
568	20230802	103200	117071961	1800	1800	1800	1800	0
569	20230802	103100	117071961	1800	1800	1800	1800	0
570	20230802	103000	117071961	1800	1802	1802	1800	360
571	20230802	102900	116423601	1800	1800	1800	1800	488
572	20230802	102800	115545201	1800	1801	1801	1800	212
573	20230802	102700	115163548	1801	1804	1804	1801	501
574	20230802	102600	114260798	1804	1804	1804	1804	3
575	20230802	102500	114255386	1803	1802	1803	1801	941
576	20230802	102400	112559423	1799	1803	1803	1799	7576
577	20230802	102300	98927503	1800	1807	1807	1800	6000
578	20230802	102200	88121046	1808	1809	1809	1808	192
579	20230802	102100	87773737	1810	1812	1812	1810	663
580	20230802	102000	86572693	1813	1813	1813	1813	0
581	20230802	101900	86572693	1813	1813	1813	1813	29
582	20230802	101800	86520116	1813	1813	1813	1813	897
583	20230802	101700	84893855	1812	1812	1812	1812	1000
584	20230802	101600	83081855	1813	1813	1813	1813	403
585	20230802	101500	82351216	1813	1813	1813	1813	100
586	20230802	101400	82169916	1811	1811	1811	1811	25
587	20230802	101300	82124641	1813	1817	1817	1813	126
588	20230802	101200	81895890	1820	1820	1820	1820	0
589	20230802	101100	81895890	1820	1820	1820	1820	0
590	20230802	101000	81895890	1820	1820	1820	1820	0
591	20230802	100900	81895890	1820	1820	1820	1820	1
592	20230802	100800	81894070	1821	1821	1821	1821	2
593	20230802	100700	81890428	1821	1821	1821	1821	1
594	20230802	100600	81888607	1821	1821	1821	1821	101
595	20230802	100500	81704686	1821	1821	1821	1821	1
596	20230802	100400	81702865	1821	1821	1821	1821	604
597	20230802	100300	80602981	1821	1821	1821	1821	0
598	20230802	100200	80602981	1821	1819	1821	1819	8
599	20230802	100100	80588415	1821	1821	1821	1821	0
600	20230802	100000	80588415	1821	1814	1821	1814	100
601	20230802	095900	80406332	1812	1806	1812	1806	6
602	20230802	095800	80395482	1822	1823	1823	1806	15820
603	20230802	095700	51570863	1828	1821	1828	1809	3183
604	20230802	095600	45776541	1806	1803	1806	1797	8948
605	20230802	095500	29640569	1804	1820	1820	1800	4717
606	20230802	095400	21130154	1820	1825	1826	1820	1792
607	20230802	095300	17864717	1826	1828	1828	1826	68
608	20230802	095200	17740547	1826	1826	1826	1826	17
609	20230802	095100	17709505	1828	1828	1828	1828	0
610	20230802	095000	17709505	1828	1828	1828	1828	438
611	20230802	094900	16908841	1827	1827	1827	1827	3
612	20230802	094800	16903360	1827	1825	1827	1825	3
613	20230802	094700	16897881	1824	1824	1824	1824	0
614	20230802	094600	16897881	1824	1824	1824	1824	0
615	20230802	094500	16897881	1824	1824	1824	1824	0
616	20230802	094400	16897881	1824	1824	1824	1824	0
617	20230802	094300	16897881	1824	1824	1824	1824	0
618	20230802	094200	16897881	1824	1828	1828	1824	696
619	20230802	094100	15627419	1829	1829	1829	1829	0
620	20230802	094000	15627419	1829	1829	1829	1829	0
621	20230802	093900	15627419	1829	1829	1829	1829	0
622	20230802	093800	15627419	1829	1829	1829	1829	8
623	20230802	093700	15612787	1829	1829	1829	1829	0
624	20230802	093600	15612787	1829	1827	1829	1827	300
625	20230802	093500	15064384	1828	1828	1828	1828	0
626	20230802	093400	15064384	1828	1828	1828	1828	0
627	20230802	093300	15064384	1828	1828	1828	1828	0
628	20230802	093200	15064384	1828	1828	1828	1828	1
629	20230802	093100	15062556	1828	1825	1828	1825	145
630	20230802	093000	14797625	1828	1828	1828	1828	4
631	20230802	092900	14790313	1828	1828	1828	1828	1
632	20230802	092800	14788485	1828	1824	1828	1824	401
633	20230802	092700	14055885	1824	1824	1824	1824	1
634	20230802	092600	14054061	1825	1828	1828	1825	605
635	20230802	092500	12948678	1829	1829	1829	1829	0
636	20230802	092400	12948678	1829	1829	1829	1829	74
637	20230802	092300	12813332	1831	1831	1831	1831	0
638	20230802	092200	12813332	1831	1831	1831	1831	0
639	20230802	092100	12813332	1831	1831	1831	1831	266
640	20230802	092000	12326286	1831	1831	1831	1831	1
641	20230802	091900	12324455	1831	1831	1831	1831	0
642	20230802	091800	12324455	1831	1831	1831	1831	43
643	20230802	091700	12245722	1831	1832	1832	1831	297
644	20230802	091600	11701914	1830	1830	1830	1830	946
645	20230802	091500	9970734	1830	1830	1830	1830	54
646	20230802	091400	9871914	1832	1830	1832	1830	699
647	20230802	091300	8592592	1830	1830	1830	1830	18
648	20230802	091200	8559652	1830	1830	1830	1830	0
649	20230802	091100	8559652	1830	1830	1830	1830	0
650	20230802	091000	8559652	1830	1827	1830	1827	109
651	20230802	090900	8360231	1827	1827	1827	1827	0
652	20230802	090800	8360231	1827	1829	1829	1822	883
653	20230802	090700	6750802	1830	1833	1833	1830	812
654	20230802	090600	5263791	1833	1833	1834	1832	105
655	20230802	090500	5071246	1832	1846	1846	1832	352
656	20230802	090400	4421974	1847	1828	1847	1828	1000
657	20230802	090300	2578438	1828	1826	1828	1826	9
658	20230802	090200	2562000	1807	1807	1807	1807	0
659	20230802	090100	2562000	1807	1807	1807	1807	0
660	20230802	090000	2562000	1807	1808	1816	1807	1417