KissMeData/193250/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201200	159656797	906	906	906	906	1396
3	20230802	201100	159656797	906	906	906	906	0
4	20230802	201000	159656797	906	906	906	906	0
5	20230802	200900	159656797	906	906	906	906	0
6	20230802	200800	159656797	906	906	906	906	0
7	20230802	200700	159656797	906	906	906	906	0
8	20230802	200600	159656797	906	906	906	906	0
9	20230802	200500	159656797	906	906	906	906	0
10	20230802	200400	159656797	906	906	906	906	0
11	20230802	200300	159656797	906	906	906	906	0
12	20230802	200200	159656797	906	906	906	906	0
13	20230802	200100	159656797	906	906	906	906	0
14	20230802	200000	159656797	906	906	906	906	0
15	20230802	195900	159656797	906	906	906	906	0
16	20230802	195800	159656797	906	906	906	906	0
17	20230802	195700	159656797	906	906	906	906	0
18	20230802	195600	159656797	906	906	906	906	0
19	20230802	195500	159656797	906	906	906	906	0
20	20230802	195400	159656797	906	906	906	906	0
21	20230802	195300	159656797	906	906	906	906	0
22	20230802	195200	159656797	906	906	906	906	0
23	20230802	195100	159656797	906	906	906	906	0
24	20230802	195000	159656797	906	906	906	906	0
25	20230802	194900	159656797	906	906	906	906	0
26	20230802	194800	159656797	906	906	906	906	0
27	20230802	194700	159656797	906	906	906	906	0
28	20230802	194600	159656797	906	906	906	906	0
29	20230802	194500	159656797	906	906	906	906	0
30	20230802	194400	159656797	906	906	906	906	0
31	20230802	194300	159656797	906	906	906	906	0
32	20230802	194200	159656797	906	906	906	906	1396
33	20230802	194100	159656797	906	906	906	906	0
34	20230802	194000	159656797	906	906	906	906	0
35	20230802	193900	159656797	906	906	906	906	0
36	20230802	193800	159656797	906	906	906	906	0
37	20230802	193700	159656797	906	906	906	906	0
38	20230802	193600	159656797	906	906	906	906	0
39	20230802	193500	159656797	906	906	906	906	0
40	20230802	193400	159656797	906	906	906	906	0
41	20230802	193300	159656797	906	906	906	906	0
42	20230802	193200	159656797	906	906	906	906	0
43	20230802	193100	159656797	906	906	906	906	0
44	20230802	193000	159656797	906	906	906	906	0
45	20230802	192900	159656797	906	906	906	906	0
46	20230802	192800	159656797	906	906	906	906	0
47	20230802	192700	159656797	906	906	906	906	0
48	20230802	192600	159656797	906	906	906	906	0
49	20230802	192500	159656797	906	906	906	906	0
50	20230802	192400	159656797	906	906	906	906	0
51	20230802	192300	159656797	906	906	906	906	0
52	20230802	192200	159656797	906	906	906	906	0
53	20230802	192100	159656797	906	906	906	906	0
54	20230802	192000	159656797	906	906	906	906	0
55	20230802	191900	159656797	906	906	906	906	0
56	20230802	191800	159656797	906	906	906	906	0
57	20230802	191700	159656797	906	906	906	906	0
58	20230802	191600	159656797	906	906	906	906	0
59	20230802	191500	159656797	906	906	906	906	0
60	20230802	191400	159656797	906	906	906	906	0
61	20230802	191300	159656797	906	906	906	906	0
62	20230802	191200	159656797	906	906	906	906	1396
63	20230802	191100	159656797	906	906	906	906	0
64	20230802	191000	159656797	906	906	906	906	0
65	20230802	190900	159656797	906	906	906	906	0
66	20230802	190800	159656797	906	906	906	906	0
67	20230802	190700	159656797	906	906	906	906	0
68	20230802	190600	159656797	906	906	906	906	0
69	20230802	190500	159656797	906	906	906	906	0
70	20230802	190400	159656797	906	906	906	906	0
71	20230802	190300	159656797	906	906	906	906	0
72	20230802	190200	159656797	906	906	906	906	0
73	20230802	190100	159656797	906	906	906	906	0
74	20230802	190000	159656797	906	906	906	906	0
75	20230802	185900	159656797	906	906	906	906	0
76	20230802	185800	159656797	906	906	906	906	0
77	20230802	185700	159656797	906	906	906	906	0
78	20230802	185600	159656797	906	906	906	906	0
79	20230802	185500	159656797	906	906	906	906	0
80	20230802	185400	159656797	906	906	906	906	0
81	20230802	185300	159656797	906	906	906	906	0
82	20230802	185200	159656797	906	906	906	906	0
83	20230802	185100	159656797	906	906	906	906	0
84	20230802	185000	159656797	906	906	906	906	0
85	20230802	184900	159656797	906	906	906	906	0
86	20230802	184800	159656797	906	906	906	906	0
87	20230802	184700	159656797	906	906	906	906	0
88	20230802	184600	159656797	906	906	906	906	0
89	20230802	184500	159656797	906	906	906	906	0
90	20230802	184400	159656797	906	906	906	906	0
91	20230802	184300	159656797	906	906	906	906	0
92	20230802	184200	159656797	906	906	906	906	1396
93	20230802	184100	159656797	906	906	906	906	0
94	20230802	184000	159656797	906	906	906	906	0
95	20230802	183900	159656797	906	906	906	906	0
96	20230802	183800	159656797	906	906	906	906	0
97	20230802	183700	159656797	906	906	906	906	0
98	20230802	183600	159656797	906	906	906	906	0
99	20230802	183500	159656797	906	906	906	906	0
100	20230802	183400	159656797	906	906	906	906	0
101	20230802	183300	159656797	906	906	906	906	0
102	20230802	183200	159656797	906	906	906	906	0
103	20230802	183100	159656797	906	906	906	906	0
104	20230802	183000	159656797	906	906	906	906	0
105	20230802	182900	159656797	906	906	906	906	0
106	20230802	182800	159656797	906	906	906	906	0
107	20230802	182700	159656797	906	906	906	906	0
108	20230802	182600	159656797	906	906	906	906	0
109	20230802	182500	159656797	906	906	906	906	0
110	20230802	182400	159656797	906	906	906	906	0
111	20230802	182300	159656797	906	906	906	906	0
112	20230802	182200	159656797	906	906	906	906	0
113	20230802	182100	159656797	906	906	906	906	0
114	20230802	182000	159656797	906	906	906	906	0
115	20230802	181900	159656797	906	906	906	906	0
116	20230802	181800	159656797	906	906	906	906	0
117	20230802	181700	159656797	906	906	906	906	0
118	20230802	181600	159656797	906	906	906	906	0
119	20230802	181500	159656797	906	906	906	906	0
120	20230802	181400	159656797	906	906	906	906	0
121	20230802	181300	159656797	906	906	906	906	0
122	20230802	181200	159656797	906	906	906	906	1396
123	20230802	181100	159656797	906	906	906	906	0
124	20230802	181000	159656797	906	906	906	906	0
125	20230802	180900	159656797	906	906	906	906	0
126	20230802	180800	159656797	906	906	906	906	0
127	20230802	180700	159656797	906	906	906	906	0
128	20230802	180600	159656797	906	906	906	906	0
129	20230802	180500	159656797	906	906	906	906	0
130	20230802	180400	159656797	906	906	906	906	0
131	20230802	180300	159656797	906	906	906	906	0
132	20230802	180200	159656797	906	906	906	906	0
133	20230802	180100	159656797	906	906	906	906	0
134	20230802	180000	159656797	906	906	906	906	0
135	20230802	175900	159656797	906	906	906	906	0
136	20230802	175800	159656797	906	906	906	906	0
137	20230802	175700	159656797	906	906	906	906	0
138	20230802	175600	159656797	906	906	906	906	0
139	20230802	175500	159656797	906	906	906	906	0
140	20230802	175400	159656797	906	906	906	906	0
141	20230802	175300	159656797	906	906	906	906	0
142	20230802	175200	159656797	906	906	906	906	0
143	20230802	175100	159656797	906	906	906	906	0
144	20230802	175000	159656797	906	906	906	906	0
145	20230802	174900	159656797	906	906	906	906	0
146	20230802	174800	159656797	906	906	906	906	0
147	20230802	174700	159656797	906	906	906	906	0
148	20230802	174600	159656797	906	906	906	906	0
149	20230802	174500	159656797	906	906	906	906	0
150	20230802	174400	159656797	906	906	906	906	0
151	20230802	174300	159656797	906	906	906	906	0
152	20230802	174200	159656797	906	906	906	906	1396
153	20230802	174100	159656797	906	906	906	906	0
154	20230802	174000	159656797	906	906	906	906	0
155	20230802	173900	159656797	906	906	906	906	0
156	20230802	173800	159656797	906	906	906	906	0
157	20230802	173700	159656797	906	906	906	906	0
158	20230802	173600	159656797	906	906	906	906	0
159	20230802	173500	159656797	906	906	906	906	0
160	20230802	173400	159656797	906	906	906	906	0
161	20230802	173300	159656797	906	906	906	906	0
162	20230802	173200	159656797	906	906	906	906	0
163	20230802	173100	159656797	906	906	906	906	0
164	20230802	173000	159656797	906	906	906	906	0
165	20230802	172900	159656797	906	906	906	906	0
166	20230802	172800	159656797	906	906	906	906	0
167	20230802	172700	159656797	906	906	906	906	0
168	20230802	172600	159656797	906	906	906	906	0
169	20230802	172500	159656797	906	906	906	906	0
170	20230802	172400	159656797	906	906	906	906	0
171	20230802	172300	159656797	906	906	906	906	0
172	20230802	172200	159656797	906	906	906	906	0
173	20230802	172100	159656797	906	906	906	906	0
174	20230802	172000	159656797	906	906	906	906	0
175	20230802	171900	159656797	906	906	906	906	0
176	20230802	171800	159656797	906	906	906	906	0
177	20230802	171700	159656797	906	906	906	906	0
178	20230802	171600	159656797	906	906	906	906	0
179	20230802	171500	159656797	906	906	906	906	0
180	20230802	171400	159656797	906	906	906	906	0
181	20230802	171300	159656797	906	906	906	906	0
182	20230802	171200	159656797	906	906	906	906	1396
183	20230802	171100	159656797	906	906	906	906	0
184	20230802	171000	159656797	906	906	906	906	0
185	20230802	170900	159656797	906	906	906	906	0
186	20230802	170800	159656797	906	906	906	906	0
187	20230802	170700	159656797	906	906	906	906	0
188	20230802	170600	159656797	906	906	906	906	0
189	20230802	170500	159656797	906	906	906	906	0
190	20230802	170400	159656797	906	906	906	906	0
191	20230802	170300	159656797	906	906	906	906	0
192	20230802	170200	159656797	906	906	906	906	0
193	20230802	170100	159656797	906	906	906	906	0
194	20230802	170000	159656797	906	906	906	906	0
195	20230802	165900	159656797	906	906	906	906	0
196	20230802	165800	159656797	906	906	906	906	0
197	20230802	165700	159656797	906	906	906	906	0
198	20230802	165600	159656797	906	906	906	906	0
199	20230802	165500	159656797	906	906	906	906	0
200	20230802	165400	159656797	906	906	906	906	0
201	20230802	165300	159656797	906	906	906	906	0
202	20230802	165200	159656797	906	906	906	906	0
203	20230802	165100	159656797	906	906	906	906	0
204	20230802	165000	159656797	906	906	906	906	0
205	20230802	164900	159656797	906	906	906	906	0
206	20230802	164800	159656797	906	906	906	906	0
207	20230802	164700	159656797	906	906	906	906	0
208	20230802	164600	159656797	906	906	906	906	0
209	20230802	164500	159656797	906	906	906	906	0
210	20230802	164400	159656797	906	906	906	906	0
211	20230802	164300	159656797	906	906	906	906	0
212	20230802	164200	159656797	906	906	906	906	1396
213	20230802	164100	159656797	906	906	906	906	0
214	20230802	164000	159656797	906	906	906	906	0
215	20230802	163900	159656797	906	906	906	906	0
216	20230802	163800	159656797	906	906	906	906	0
217	20230802	163700	159656797	906	906	906	906	0
218	20230802	163600	159656797	906	906	906	906	0
219	20230802	163500	159656797	906	906	906	906	0
220	20230802	163400	159656797	906	906	906	906	0
221	20230802	163300	159656797	906	906	906	906	0
222	20230802	163200	159656797	906	906	906	906	0
223	20230802	163100	159656797	906	906	906	906	0
224	20230802	163000	159656797	906	906	906	906	0
225	20230802	162900	159656797	906	906	906	906	0
226	20230802	162800	159656797	906	906	906	906	0
227	20230802	162700	159656797	906	906	906	906	0
228	20230802	162600	159656797	906	906	906	906	0
229	20230802	162500	159656797	906	906	906	906	0
230	20230802	162400	159656797	906	906	906	906	0
231	20230802	162300	159656797	906	906	906	906	0
232	20230802	162200	159656797	906	906	906	906	0
233	20230802	162100	159656797	906	906	906	906	0
234	20230802	162000	159656797	906	906	906	906	0
235	20230802	161900	159656797	906	906	906	906	0
236	20230802	161800	159656797	906	906	906	906	0
237	20230802	161700	159656797	906	906	906	906	0
238	20230802	161600	159656797	906	906	906	906	0
239	20230802	161500	159656797	906	906	906	906	0
240	20230802	161400	159656797	906	906	906	906	0
241	20230802	161300	159656797	906	906	906	906	0
242	20230802	161200	159656797	906	906	906	906	1396
243	20230802	161100	159656797	906	906	906	906	0
244	20230802	161000	159656797	906	906	906	906	0
245	20230802	160900	159656797	906	906	906	906	0
246	20230802	160800	159656797	906	906	906	906	0
247	20230802	160700	159656797	906	906	906	906	0
248	20230802	160600	159656797	906	906	906	906	0
249	20230802	160500	159656797	906	906	906	906	0
250	20230802	160400	159656797	906	906	906	906	0
251	20230802	160300	159656797	906	906	906	906	0
252	20230802	160200	159656797	906	906	906	906	0
253	20230802	160100	159656797	906	906	906	906	0
254	20230802	160000	159656797	906	906	906	906	0
255	20230802	155900	159656797	906	906	906	906	0
256	20230802	155800	159656797	906	906	906	906	0
257	20230802	155700	159656797	906	906	906	906	0
258	20230802	155600	159656797	906	906	906	906	0
259	20230802	155500	159656797	906	906	906	906	0
260	20230802	155400	159656797	906	906	906	906	0
261	20230802	155300	159656797	906	906	906	906	0
262	20230802	155200	159656797	906	906	906	906	0
263	20230802	155100	159656797	906	906	906	906	0
264	20230802	155000	159656797	906	906	906	906	0
265	20230802	154900	159656797	906	906	906	906	0
266	20230802	154800	159656797	906	906	906	906	0
267	20230802	154700	159656797	906	906	906	906	0
268	20230802	154600	159656797	906	906	906	906	0
269	20230802	154500	159656797	906	906	906	906	0
270	20230802	154400	159656797	906	906	906	906	0
271	20230802	154300	159656797	906	906	906	906	0
272	20230802	154200	159656797	906	906	906	906	1396
273	20230802	154100	159656797	906	906	906	906	0
274	20230802	154000	159656797	906	906	906	906	0
275	20230802	153900	159656797	906	906	906	906	0
276	20230802	153800	159656797	906	906	906	906	0
277	20230802	153700	159656797	906	906	906	906	0
278	20230802	153600	159656797	906	906	906	906	0
279	20230802	153500	159656797	906	906	906	906	0
280	20230802	153400	159656797	906	906	906	906	0
281	20230802	153300	159656797	906	906	906	906	0
282	20230802	153200	159656797	906	906	906	906	0
283	20230802	153100	159656797	906	906	906	906	0
284	20230802	153000	159656797	906	906	906	906	1396
285	20230802	152900	158392021	906	906	906	906	0
286	20230802	152800	158392021	906	906	906	906	0
287	20230802	152700	158392021	906	906	906	906	0
288	20230802	152600	158392021	906	906	906	906	0
289	20230802	152500	158392021	906	906	906	906	0
290	20230802	152400	158392021	906	906	906	906	0
291	20230802	152300	158392021	906	906	906	906	0
292	20230802	152200	158392021	906	906	906	906	0
293	20230802	152100	158392021	906	906	906	906	0
294	20230802	152000	158392021	906	906	906	906	0
295	20230802	151900	158392021	906	906	906	906	0
296	20230802	151800	158392021	906	906	906	906	90
297	20230802	151700	158310481	906	906	906	906	1
298	20230802	151600	158309575	906	906	906	906	0
299	20230802	151500	158309575	906	906	906	906	0
300	20230802	151400	158309575	906	906	906	906	0
301	20230802	151300	158309575	906	906	906	906	73
302	20230802	151200	158243437	904	904	904	904	0
303	20230802	151100	158243437	904	904	904	904	670
304	20230802	151000	157637757	904	904	904	904	0
305	20230802	150900	157637757	904	904	904	904	0
306	20230802	150800	157637757	904	905	905	904	3714
307	20230802	150700	154280201	904	904	904	904	0
308	20230802	150600	154280201	904	904	904	904	1038
309	20230802	150500	153341849	904	905	905	904	2000
310	20230802	150400	151533803	906	906	906	906	0
311	20230802	150300	151533803	906	906	906	906	0
312	20230802	150200	151533803	906	906	906	906	0
313	20230802	150100	151533803	906	906	906	906	0
314	20230802	150000	151533803	906	906	906	906	0
315	20230802	145900	151533803	906	906	906	906	100
316	20230802	145800	151443203	906	906	906	906	0
317	20230802	145700	151443203	906	906	906	906	0
318	20230802	145600	151443203	906	906	906	906	80
319	20230802	145500	151370723	906	906	906	906	3000
320	20230802	145400	148652723	906	906	906	906	0
321	20230802	145300	148652723	906	906	906	906	0
322	20230802	145200	148652723	906	906	906	906	32
323	20230802	145100	148623731	906	906	906	906	10
324	20230802	145000	148614671	906	906	906	906	11
325	20230802	144900	148604705	904	904	904	904	2168
326	20230802	144800	146644833	905	905	905	905	40
327	20230802	144700	146608633	906	906	906	906	1
328	20230802	144600	146607727	906	906	906	906	0
329	20230802	144500	146607727	906	906	906	906	0
330	20230802	144400	146607727	906	906	906	906	0
331	20230802	144300	146607727	906	906	906	905	201
332	20230802	144200	146425721	906	906	906	906	341
333	20230802	144100	146116775	906	906	906	906	0
334	20230802	144000	146116775	906	906	906	906	1
335	20230802	143900	146115869	906	906	906	906	4
336	20230802	143800	146112245	906	906	906	906	100
337	20230802	143700	146021645	906	906	906	906	0
338	20230802	143600	146021645	906	906	906	906	0
339	20230802	143500	146021645	906	906	906	906	200
340	20230802	143400	145840445	906	905	906	905	832
341	20230802	143300	145087453	906	906	906	906	0
342	20230802	143200	145087453	906	906	906	906	0
343	20230802	143100	145087453	906	906	906	906	0
344	20230802	143000	145087453	906	906	906	906	4
345	20230802	142900	145083829	906	906	906	906	0
346	20230802	142800	145083829	906	905	906	905	62
347	20230802	142700	145027707	904	904	904	904	29
348	20230802	142600	145001491	904	904	904	904	136
349	20230802	142500	144878547	904	904	904	904	0
350	20230802	142400	144878547	904	904	904	904	0
351	20230802	142300	144878547	904	904	904	904	0
352	20230802	142200	144878547	904	902	904	902	124
353	20230802	142100	144766655	902	902	902	902	0
354	20230802	142000	144766655	902	902	902	902	0
355	20230802	141900	144766655	902	902	902	902	0
356	20230802	141800	144766655	902	902	902	902	0
357	20230802	141700	144766655	902	903	903	902	1500
358	20230802	141600	143412938	903	903	903	903	0
359	20230802	141500	143412938	903	903	903	903	0
360	20230802	141400	143412938	903	903	903	903	0
361	20230802	141300	143412938	903	903	903	903	200
362	20230802	141200	143232338	903	903	903	903	100
363	20230802	141100	143142038	906	906	906	906	14
364	20230802	141000	143129354	903	903	903	903	0
365	20230802	140900	143129354	903	903	903	903	0
366	20230802	140800	143129354	903	903	903	903	0
367	20230802	140700	143129354	903	903	903	903	0
368	20230802	140600	143129354	903	904	904	903	305
369	20230802	140500	142853839	906	906	906	906	0
370	20230802	140400	142853839	906	906	906	906	0
371	20230802	140300	142853839	906	906	906	906	0
372	20230802	140200	142853839	906	906	906	906	40
373	20230802	140100	142817599	903	903	903	903	121
374	20230802	140000	142708336	903	903	903	903	0
375	20230802	135900	142708336	903	905	905	903	100
376	20230802	135800	142617990	907	907	907	907	1
377	20230802	135700	142617083	905	903	905	903	15
378	20230802	135600	142603524	903	903	903	903	0
379	20230802	135500	142603524	903	906	906	903	854
380	20230802	135400	141832062	906	906	906	906	0
381	20230802	135300	141832062	906	905	906	905	299
382	20230802	135200	141561367	905	905	905	905	0
383	20230802	135100	141561367	905	905	905	905	1
384	20230802	135000	141560462	903	903	903	903	0
385	20230802	134900	141560462	903	903	903	903	0
386	20230802	134800	141560462	903	903	903	903	0
387	20230802	134700	141560462	903	903	903	903	1100
388	20230802	134600	140567162	904	904	904	904	8163
389	20230802	134500	133187810	905	905	905	905	0
390	20230802	134400	133187810	905	905	905	905	100
391	20230802	134300	133097310	907	907	907	907	0
392	20230802	134200	133097310	907	907	907	907	0
393	20230802	134100	133097310	907	907	907	907	0
394	20230802	134000	133097310	907	907	907	907	56
395	20230802	133900	133046518	904	904	904	904	50
396	20230802	133800	133001318	905	905	905	905	0
397	20230802	133700	133001318	905	905	905	905	100
398	20230802	133600	132910818	905	905	905	905	0
399	20230802	133500	132910818	905	908	908	905	1561
400	20230802	133400	131498090	907	907	907	907	110
401	20230802	133300	131398320	909	909	909	909	0
402	20230802	133200	131398320	909	904	909	904	262
403	20230802	133100	131160972	910	910	910	910	0
404	20230802	133000	131160972	910	908	910	908	2000
405	20230802	132900	129343960	904	905	905	904	400
406	20230802	132800	128982317	905	905	905	905	0
407	20230802	132700	128982317	905	905	905	905	0
408	20230802	132600	128982317	905	905	905	905	3930
409	20230802	132500	125425667	905	905	905	905	0
410	20230802	132400	125425667	905	905	905	905	0
411	20230802	132300	125425667	905	906	906	905	870
412	20230802	132200	124637468	906	906	906	906	0
413	20230802	132100	124637468	906	906	906	906	0
414	20230802	132000	124637468	906	908	908	906	6543
415	20230802	131900	118698255	910	910	910	910	0
416	20230802	131800	118698255	910	910	910	910	0
417	20230802	131700	118698255	910	910	910	910	0
418	20230802	131600	118698255	910	910	910	910	0
419	20230802	131500	118698255	910	910	910	910	0
420	20230802	131400	118698255	910	910	910	910	0
421	20230802	131300	118698255	910	910	910	910	50
422	20230802	131200	118652755	910	910	910	910	0
423	20230802	131100	118652755	910	910	910	910	0
424	20230802	131000	118652755	910	910	910	910	100
425	20230802	130900	118561755	910	910	910	910	0
426	20230802	130800	118561755	910	910	910	910	50
427	20230802	130700	118516255	911	911	911	911	0
428	20230802	130600	118516255	911	911	911	911	0
429	20230802	130500	118516255	911	911	911	911	0
430	20230802	130400	118516255	911	911	911	911	0
431	20230802	130300	118516255	911	911	911	911	0
432	20230802	130200	118516255	911	911	911	911	0
433	20230802	130100	118516255	911	911	911	911	0
434	20230802	130000	118516255	911	911	911	911	0
435	20230802	125900	118516255	911	911	911	911	0
436	20230802	125800	118516255	911	911	911	911	1
437	20230802	125700	118515344	911	911	911	911	2
438	20230802	125600	118513522	910	910	910	910	0
439	20230802	125500	118513522	910	910	910	910	0
440	20230802	125400	118513522	910	909	910	909	1374
441	20230802	125300	117263481	909	909	909	909	1093
442	20230802	125200	116269944	909	909	909	909	0
443	20230802	125100	116269944	909	909	909	909	0
444	20230802	125000	116269944	909	909	909	909	1
445	20230802	124900	116269035	907	907	907	907	400
446	20230802	124800	115906235	908	908	908	908	0
447	20230802	124700	115906235	908	908	908	908	3675
448	20230802	124600	112569335	908	908	908	908	0
449	20230802	124500	112569335	908	908	908	908	140
450	20230802	124400	112442215	909	909	909	909	100
451	20230802	124300	112351315	910	910	910	910	0
452	20230802	124200	112351315	910	910	910	910	0
453	20230802	124100	112351315	910	910	910	910	15
454	20230802	124000	112337665	906	907	907	906	516
455	20230802	123900	111870130	907	907	907	907	0
456	20230802	123800	111870130	907	907	907	907	197
457	20230802	123700	111691451	906	906	906	906	0
458	20230802	123600	111691451	906	906	906	906	0
459	20230802	123500	111691451	906	906	906	906	0
460	20230802	123400	111691451	906	906	906	906	0
461	20230802	123300	111691451	906	906	906	906	0
462	20230802	123200	111691451	906	907	907	906	109
463	20230802	123100	111592688	907	907	907	907	10
464	20230802	123000	111583618	906	906	906	906	0
465	20230802	122900	111583618	906	906	906	906	0
466	20230802	122800	111583618	906	906	906	906	0
467	20230802	122700	111583618	906	906	906	906	0
468	20230802	122600	111583618	906	906	906	906	73
469	20230802	122500	111517480	909	909	909	909	0
470	20230802	122400	111517480	909	909	909	909	0
471	20230802	122300	111517480	909	909	909	909	0
472	20230802	122200	111517480	909	909	909	909	0
473	20230802	122100	111517480	909	909	909	909	0
474	20230802	122000	111517480	909	909	909	909	0
475	20230802	121900	111517480	909	909	909	909	0
476	20230802	121800	111517480	909	909	909	909	0
477	20230802	121700	111517480	909	909	909	909	0
478	20230802	121600	111517480	909	909	909	909	0
479	20230802	121500	111517480	909	909	909	909	20
480	20230802	121400	111499300	911	911	911	911	0
481	20230802	121300	111499300	911	911	911	911	5
482	20230802	121200	111494745	910	910	910	910	800
483	20230802	121100	110766745	910	910	910	910	0
484	20230802	121000	110766745	910	910	910	910	15
485	20230802	120900	110753095	910	910	910	910	0
486	20230802	120800	110753095	910	910	910	910	0
487	20230802	120700	110753095	910	910	910	910	3000
488	20230802	120600	108023095	910	909	910	909	63
489	20230802	120500	107965808	909	909	909	909	14
490	20230802	120400	107953082	910	910	910	910	0
491	20230802	120300	107953082	910	910	910	910	0
492	20230802	120200	107953082	910	910	910	910	0
493	20230802	120100	107953082	910	910	910	910	0
494	20230802	120000	107953082	910	910	910	910	0
495	20230802	115900	107953082	910	910	910	910	0
496	20230802	115800	107953082	910	910	910	910	0
497	20230802	115700	107953082	910	910	910	910	0
498	20230802	115600	107953082	910	906	910	906	250
499	20230802	115500	107726454	905	905	905	905	0
500	20230802	115400	107726454	905	905	905	905	0
501	20230802	115300	107726454	905	906	906	905	23288
502	20230802	115200	86629867	906	906	906	906	5484
503	20230802	115100	81661363	907	907	907	907	0
504	20230802	115000	81661363	907	906	907	906	21
505	20230802	114900	81642336	906	906	906	906	3166
506	20230802	114800	78773940	906	906	906	906	121
507	20230802	114700	78664314	907	907	907	907	355
508	20230802	114600	78342329	910	908	910	908	104
509	20230802	114500	78247717	907	907	907	907	1
510	20230802	114400	78246810	908	909	909	908	30
511	20230802	114300	78219541	906	906	906	906	0
512	20230802	114200	78219541	906	906	906	906	1207
513	20230802	114100	77125999	910	910	910	910	221
514	20230802	114000	76924889	906	906	906	906	700
515	20230802	113900	76290689	906	906	906	906	206
516	20230802	113800	76104053	906	906	906	906	0
517	20230802	113700	76104053	906	910	910	906	716
518	20230802	113600	75454834	910	910	910	910	2
519	20230802	113500	75453014	910	908	910	908	4
520	20230802	113400	75449380	910	909	910	907	2002
521	20230802	113300	73633431	910	909	910	909	28
522	20230802	113200	73607971	909	909	909	909	3
523	20230802	113100	73605244	908	908	908	908	8
524	20230802	113000	73597980	908	908	908	908	0
525	20230802	112900	73597980	908	908	908	908	12
526	20230802	112800	73587084	908	908	908	908	1243
527	20230802	112700	72458440	908	908	908	908	56
528	20230802	112600	72407592	908	909	909	908	1512
529	20230802	112500	71033185	910	910	910	910	32
530	20230802	112400	71004065	910	910	910	910	26
531	20230802	112300	70980405	910	910	910	910	0
532	20230802	112200	70980405	910	910	910	910	0
533	20230802	112100	70980405	910	910	910	910	0
534	20230802	112000	70980405	910	910	910	910	1320
535	20230802	111900	69779205	910	910	910	910	0
536	20230802	111800	69779205	910	910	910	910	809
537	20230802	111700	69043015	911	911	911	911	0
538	20230802	111600	69043015	911	911	911	911	0
539	20230802	111500	69043015	911	911	911	911	0
540	20230802	111400	69043015	911	911	911	911	100
541	20230802	111300	68951915	911	911	911	911	468
542	20230802	111200	68525567	911	911	911	911	1000
543	20230802	111100	67614567	912	912	912	912	1534
544	20230802	111000	66215559	912	912	912	912	0
545	20230802	110900	66215559	912	912	912	912	54
546	20230802	110800	66166311	916	916	916	916	0
547	20230802	110700	66166311	916	916	916	916	0
548	20230802	110600	66166311	916	916	916	916	1
549	20230802	110500	66165395	916	916	916	916	0
550	20230802	110400	66165395	916	916	916	916	0
551	20230802	110300	66165395	916	916	916	916	0
552	20230802	110200	66165395	916	912	916	912	1070
553	20230802	110100	65189551	916	916	916	916	2
554	20230802	110000	65187719	917	917	917	917	7
555	20230802	105900	65181300	913	913	913	913	0
556	20230802	105800	65181300	913	913	913	913	1511
557	20230802	105700	63801757	913	914	914	913	2356
558	20230802	105600	61650659	913	913	913	913	0
559	20230802	105500	61650659	913	913	913	913	0
560	20230802	105400	61650659	913	913	913	913	0
561	20230802	105300	61650659	913	914	914	913	70
562	20230802	105200	61586748	913	914	914	913	1491
563	20230802	105100	60225449	914	915	915	914	101
564	20230802	105000	60133128	918	918	918	918	0
565	20230802	104900	60133128	918	918	918	918	0
566	20230802	104800	60133128	918	918	918	918	0
567	20230802	104700	60133128	918	918	918	918	0
568	20230802	104600	60133128	918	918	918	918	0
569	20230802	104500	60133128	918	918	918	918	20
570	20230802	104400	60114768	919	919	919	919	1
571	20230802	104300	60113849	913	913	913	913	100
572	20230802	104200	60022549	920	918	920	918	200
573	20230802	104100	59838655	919	919	919	919	100
574	20230802	104000	59746755	920	920	920	920	15
575	20230802	103900	59732955	920	920	920	920	0
576	20230802	103800	59732955	920	920	920	920	1
577	20230802	103700	59732035	918	917	919	916	8
578	20230802	103600	59724693	912	912	912	912	0
579	20230802	103500	59724693	912	915	915	912	3400
580	20230802	103400	56622974	915	915	915	915	28
581	20230802	103300	56597354	915	915	915	915	0
582	20230802	103200	56597354	915	915	915	915	0
583	20230802	103100	56597354	915	915	915	915	0
584	20230802	103000	56597354	915	918	918	915	184
585	20230802	102900	56428981	918	918	918	918	1
586	20230802	102800	56428063	915	915	915	915	0
587	20230802	102700	56428063	915	918	918	915	2800
588	20230802	102600	53864275	918	918	918	918	0
589	20230802	102500	53864275	918	918	918	918	0
590	20230802	102400	53864275	918	918	918	918	0
591	20230802	102300	53864275	918	918	918	918	0
592	20230802	102200	53864275	918	918	918	918	0
593	20230802	102100	53864275	918	918	918	918	50
594	20230802	102000	53818375	920	920	920	920	0
595	20230802	101900	53818375	920	920	920	920	102
596	20230802	101800	53724535	922	922	922	922	1
597	20230802	101700	53723613	922	922	922	922	0
598	20230802	101600	53723613	922	922	922	922	1
599	20230802	101500	53722691	922	922	922	922	67
600	20230802	101400	53660917	922	922	922	922	0
601	20230802	101300	53660917	922	922	922	922	0
602	20230802	101200	53660917	922	922	922	922	0
603	20230802	101100	53660917	922	922	922	922	0
604	20230802	101000	53660917	922	922	922	922	0
605	20230802	100900	53660917	922	922	922	922	6
606	20230802	100800	53655385	922	922	922	922	0
607	20230802	100700	53655385	922	922	922	922	4
608	20230802	100600	53651697	923	923	923	923	0
609	20230802	100500	53651697	923	923	923	923	0
610	20230802	100400	53651697	923	923	923	923	1
611	20230802	100300	53650774	923	923	923	923	251
612	20230802	100200	53419101	924	924	924	924	0
613	20230802	100100	53419101	924	924	924	924	0
614	20230802	100000	53419101	924	923	924	923	85
615	20230802	095900	53340645	923	923	923	923	1
616	20230802	095800	53339722	918	918	918	918	0
617	20230802	095700	53339722	918	920	920	918	636
618	20230802	095600	52755826	918	918	918	918	0
619	20230802	095500	52755826	918	918	918	918	0
620	20230802	095400	52755826	918	919	919	918	2100
621	20230802	095300	50827007	926	925	926	925	1276
622	20230802	095200	49645507	926	918	926	918	853
623	20230802	095100	48858439	919	928	928	919	164
624	20230802	095000	48706840	920	929	929	920	118
625	20230802	094900	48598156	929	929	929	929	15
626	20230802	094800	48584221	930	930	930	930	0
627	20230802	094700	48584221	930	930	930	930	0
628	20230802	094600	48584221	930	924	930	924	26
629	20230802	094500	48560076	924	920	924	920	30
630	20230802	094400	48532472	919	919	919	918	4204
631	20230802	094300	44672131	918	918	918	918	60
632	20230802	094200	44617051	923	920	923	918	5039
633	20230802	094100	39971757	918	920	921	918	1122
634	20230802	094000	38938504	921	921	921	921	0
635	20230802	093900	38938504	921	921	921	921	3
636	20230802	093800	38935741	921	921	921	921	1
637	20230802	093700	38934820	923	923	923	923	12
638	20230802	093600	38923744	923	923	923	918	303
639	20230802	093500	38645438	923	923	923	919	395
640	20230802	093400	38280883	923	923	923	922	116
641	20230802	093300	38173819	923	923	923	923	0
642	20230802	093200	38173819	923	923	923	923	8
643	20230802	093100	38166435	923	923	923	923	1
644	20230802	093000	38165512	923	923	923	923	0
645	20230802	092900	38165512	923	915	923	915	9953
646	20230802	092800	29058482	915	915	915	915	3422
647	20230802	092700	25927352	915	914	915	914	227
648	20230802	092600	25719672	915	914	915	914	1702
649	20230802	092500	24163947	914	913	914	913	6
650	20230802	092400	24158468	913	913	913	913	4
651	20230802	092300	24154816	913	913	913	913	5
652	20230802	092200	24150251	910	910	910	910	0
653	20230802	092100	24150251	910	910	910	910	1535
654	20230802	092000	22753401	910	913	913	910	940
655	20230802	091900	21897091	915	915	915	915	0
656	20230802	091800	21897091	915	915	916	915	25
657	20230802	091700	21874211	915	916	916	915	436
658	20230802	091600	21474845	916	916	916	916	1
659	20230802	091500	21473929	912	909	912	909	379
660	20230802	091400	21128311	907	907	907	907	0
661	20230802	091300	21128311	907	907	907	907	0
662	20230802	091200	21128311	907	908	908	907	1200
663	20230802	091100	20039706	910	908	910	908	4508
664	20230802	091000	15944616	908	907	908	907	2119
665	20230802	090900	14020673	908	908	908	908	0
666	20230802	090800	14020673	908	912	912	908	5974
667	20230802	090700	8593744	912	914	914	912	332
668	20230802	090600	8290344	914	913	915	913	2192
669	20230802	090500	6287018	913	913	913	913	50
670	20230802	090400	6241368	913	910	913	910	21
671	20230802	090300	6222255	909	910	910	909	155
672	20230802	090200	6081350	910	910	910	910	11
673	20230802	090100	6071340	908	910	910	908	423
674	20230802	090000	5686808	910	910	919	910	6248