KissMeData/200230/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201300	201165827	889	889	889	889	30552
3	20230802	201200	201165827	889	889	889	889	0
4	20230802	201100	201165827	889	889	889	889	0
5	20230802	201000	201165827	889	889	889	889	0
6	20230802	200900	201165827	889	889	889	889	0
7	20230802	200800	201165827	889	889	889	889	0
8	20230802	200700	201165827	889	889	889	889	0
9	20230802	200600	201165827	889	889	889	889	0
10	20230802	200500	201165827	889	889	889	889	0
11	20230802	200400	201165827	889	889	889	889	0
12	20230802	200300	201165827	889	889	889	889	0
13	20230802	200200	201165827	889	889	889	889	0
14	20230802	200100	201165827	889	889	889	889	0
15	20230802	200000	201165827	889	889	889	889	0
16	20230802	195900	201165827	889	889	889	889	0
17	20230802	195800	201165827	889	889	889	889	0
18	20230802	195700	201165827	889	889	889	889	0
19	20230802	195600	201165827	889	889	889	889	0
20	20230802	195500	201165827	889	889	889	889	0
21	20230802	195400	201165827	889	889	889	889	0
22	20230802	195300	201165827	889	889	889	889	0
23	20230802	195200	201165827	889	889	889	889	0
24	20230802	195100	201165827	889	889	889	889	0
25	20230802	195000	201165827	889	889	889	889	0
26	20230802	194900	201165827	889	889	889	889	0
27	20230802	194800	201165827	889	889	889	889	0
28	20230802	194700	201165827	889	889	889	889	0
29	20230802	194600	201165827	889	889	889	889	0
30	20230802	194500	201165827	889	889	889	889	0
31	20230802	194400	201165827	889	889	889	889	0
32	20230802	194300	201165827	889	889	889	889	30552
33	20230802	194200	201165827	889	889	889	889	0
34	20230802	194100	201165827	889	889	889	889	0
35	20230802	194000	201165827	889	889	889	889	0
36	20230802	193900	201165827	889	889	889	889	0
37	20230802	193800	201165827	889	889	889	889	0
38	20230802	193700	201165827	889	889	889	889	0
39	20230802	193600	201165827	889	889	889	889	0
40	20230802	193500	201165827	889	889	889	889	0
41	20230802	193400	201165827	889	889	889	889	0
42	20230802	193300	201165827	889	889	889	889	0
43	20230802	193200	201165827	889	889	889	889	0
44	20230802	193100	201165827	889	889	889	889	0
45	20230802	193000	201165827	889	889	889	889	0
46	20230802	192900	201165827	889	889	889	889	0
47	20230802	192800	201165827	889	889	889	889	0
48	20230802	192700	201165827	889	889	889	889	0
49	20230802	192600	201165827	889	889	889	889	0
50	20230802	192500	201165827	889	889	889	889	0
51	20230802	192400	201165827	889	889	889	889	0
52	20230802	192300	201165827	889	889	889	889	0
53	20230802	192200	201165827	889	889	889	889	0
54	20230802	192100	201165827	889	889	889	889	0
55	20230802	192000	201165827	889	889	889	889	0
56	20230802	191900	201165827	889	889	889	889	0
57	20230802	191800	201165827	889	889	889	889	0
58	20230802	191700	201165827	889	889	889	889	0
59	20230802	191600	201165827	889	889	889	889	0
60	20230802	191500	201165827	889	889	889	889	0
61	20230802	191400	201165827	889	889	889	889	0
62	20230802	191300	201165827	889	889	889	889	30552
63	20230802	191200	201165827	889	889	889	889	0
64	20230802	191100	201165827	889	889	889	889	0
65	20230802	191000	201165827	889	889	889	889	0
66	20230802	190900	201165827	889	889	889	889	0
67	20230802	190800	201165827	889	889	889	889	0
68	20230802	190700	201165827	889	889	889	889	0
69	20230802	190600	201165827	889	889	889	889	0
70	20230802	190500	201165827	889	889	889	889	0
71	20230802	190400	201165827	889	889	889	889	0
72	20230802	190300	201165827	889	889	889	889	0
73	20230802	190200	201165827	889	889	889	889	0
74	20230802	190100	201165827	889	889	889	889	0
75	20230802	190000	201165827	889	889	889	889	0
76	20230802	185900	201165827	889	889	889	889	0
77	20230802	185800	201165827	889	889	889	889	0
78	20230802	185700	201165827	889	889	889	889	0
79	20230802	185600	201165827	889	889	889	889	0
80	20230802	185500	201165827	889	889	889	889	0
81	20230802	185400	201165827	889	889	889	889	0
82	20230802	185300	201165827	889	889	889	889	0
83	20230802	185200	201165827	889	889	889	889	0
84	20230802	185100	201165827	889	889	889	889	0
85	20230802	185000	201165827	889	889	889	889	0
86	20230802	184900	201165827	889	889	889	889	0
87	20230802	184800	201165827	889	889	889	889	0
88	20230802	184700	201165827	889	889	889	889	0
89	20230802	184600	201165827	889	889	889	889	0
90	20230802	184500	201165827	889	889	889	889	0
91	20230802	184400	201165827	889	889	889	889	0
92	20230802	184300	201165827	889	889	889	889	30552
93	20230802	184200	201165827	889	889	889	889	0
94	20230802	184100	201165827	889	889	889	889	0
95	20230802	184000	201165827	889	889	889	889	0
96	20230802	183900	201165827	889	889	889	889	0
97	20230802	183800	201165827	889	889	889	889	0
98	20230802	183700	201165827	889	889	889	889	0
99	20230802	183600	201165827	889	889	889	889	0
100	20230802	183500	201165827	889	889	889	889	0
101	20230802	183400	201165827	889	889	889	889	0
102	20230802	183300	201165827	889	889	889	889	0
103	20230802	183200	201165827	889	889	889	889	0
104	20230802	183100	201165827	889	889	889	889	0
105	20230802	183000	201165827	889	889	889	889	0
106	20230802	182900	201165827	889	889	889	889	0
107	20230802	182800	201165827	889	889	889	889	0
108	20230802	182700	201165827	889	889	889	889	0
109	20230802	182600	201165827	889	889	889	889	0
110	20230802	182500	201165827	889	889	889	889	0
111	20230802	182400	201165827	889	889	889	889	0
112	20230802	182300	201165827	889	889	889	889	0
113	20230802	182200	201165827	889	889	889	889	0
114	20230802	182100	201165827	889	889	889	889	0
115	20230802	182000	201165827	889	889	889	889	0
116	20230802	181900	201165827	889	889	889	889	0
117	20230802	181800	201165827	889	889	889	889	0
118	20230802	181700	201165827	889	889	889	889	0
119	20230802	181600	201165827	889	889	889	889	0
120	20230802	181500	201165827	889	889	889	889	0
121	20230802	181400	201165827	889	889	889	889	0
122	20230802	181300	201165827	889	889	889	889	30552
123	20230802	181200	201165827	889	889	889	889	0
124	20230802	181100	201165827	889	889	889	889	0
125	20230802	181000	201165827	889	889	889	889	0
126	20230802	180900	201165827	889	889	889	889	0
127	20230802	180800	201165827	889	889	889	889	0
128	20230802	180700	201165827	889	889	889	889	0
129	20230802	180600	201165827	889	889	889	889	0
130	20230802	180500	201165827	889	889	889	889	0
131	20230802	180400	201165827	889	889	889	889	0
132	20230802	180300	201165827	889	889	889	889	0
133	20230802	180200	201165827	889	889	889	889	0
134	20230802	180100	201165827	889	889	889	889	0
135	20230802	180000	201165827	889	889	889	889	0
136	20230802	175900	201165827	889	889	889	889	0
137	20230802	175800	201165827	889	889	889	889	0
138	20230802	175700	201165827	889	889	889	889	0
139	20230802	175600	201165827	889	889	889	889	0
140	20230802	175500	201165827	889	889	889	889	0
141	20230802	175400	201165827	889	889	889	889	0
142	20230802	175300	201165827	889	889	889	889	0
143	20230802	175200	201165827	889	889	889	889	0
144	20230802	175100	201165827	889	889	889	889	0
145	20230802	175000	201165827	889	889	889	889	0
146	20230802	174900	201165827	889	889	889	889	0
147	20230802	174800	201165827	889	889	889	889	0
148	20230802	174700	201165827	889	889	889	889	0
149	20230802	174600	201165827	889	889	889	889	0
150	20230802	174500	201165827	889	889	889	889	0
151	20230802	174400	201165827	889	889	889	889	0
152	20230802	174300	201165827	889	889	889	889	30552
153	20230802	174200	201165827	889	889	889	889	0
154	20230802	174100	201165827	889	889	889	889	0
155	20230802	174000	201165827	889	889	889	889	0
156	20230802	173900	201165827	889	889	889	889	0
157	20230802	173800	201165827	889	889	889	889	0
158	20230802	173700	201165827	889	889	889	889	0
159	20230802	173600	201165827	889	889	889	889	0
160	20230802	173500	201165827	889	889	889	889	0
161	20230802	173400	201165827	889	889	889	889	0
162	20230802	173300	201165827	889	889	889	889	0
163	20230802	173200	201165827	889	889	889	889	0
164	20230802	173100	201165827	889	889	889	889	0
165	20230802	173000	201165827	889	889	889	889	0
166	20230802	172900	201165827	889	889	889	889	0
167	20230802	172800	201165827	889	889	889	889	0
168	20230802	172700	201165827	889	889	889	889	0
169	20230802	172600	201165827	889	889	889	889	0
170	20230802	172500	201165827	889	889	889	889	0
171	20230802	172400	201165827	889	889	889	889	0
172	20230802	172300	201165827	889	889	889	889	0
173	20230802	172200	201165827	889	889	889	889	0
174	20230802	172100	201165827	889	889	889	889	0
175	20230802	172000	201165827	889	889	889	889	0
176	20230802	171900	201165827	889	889	889	889	0
177	20230802	171800	201165827	889	889	889	889	0
178	20230802	171700	201165827	889	889	889	889	0
179	20230802	171600	201165827	889	889	889	889	0
180	20230802	171500	201165827	889	889	889	889	0
181	20230802	171400	201165827	889	889	889	889	0
182	20230802	171300	201165827	889	889	889	889	30552
183	20230802	171200	201165827	889	889	889	889	0
184	20230802	171100	201165827	889	889	889	889	0
185	20230802	171000	201165827	889	889	889	889	0
186	20230802	170900	201165827	889	889	889	889	0
187	20230802	170800	201165827	889	889	889	889	0
188	20230802	170700	201165827	889	889	889	889	0
189	20230802	170600	201165827	889	889	889	889	0
190	20230802	170500	201165827	889	889	889	889	0
191	20230802	170400	201165827	889	889	889	889	0
192	20230802	170300	201165827	889	889	889	889	0
193	20230802	170200	201165827	889	889	889	889	0
194	20230802	170100	201165827	889	889	889	889	0
195	20230802	170000	201165827	889	889	889	889	0
196	20230802	165900	201165827	889	889	889	889	0
197	20230802	165800	201165827	889	889	889	889	0
198	20230802	165700	201165827	889	889	889	889	0
199	20230802	165600	201165827	889	889	889	889	0
200	20230802	165500	201165827	889	889	889	889	0
201	20230802	165400	201165827	889	889	889	889	0
202	20230802	165300	201165827	889	889	889	889	0
203	20230802	165200	201165827	889	889	889	889	0
204	20230802	165100	201165827	889	889	889	889	0
205	20230802	165000	201165827	889	889	889	889	0
206	20230802	164900	201165827	889	889	889	889	0
207	20230802	164800	201165827	889	889	889	889	0
208	20230802	164700	201165827	889	889	889	889	0
209	20230802	164600	201165827	889	889	889	889	0
210	20230802	164500	201165827	889	889	889	889	0
211	20230802	164400	201165827	889	889	889	889	0
212	20230802	164300	201165827	889	889	889	889	30552
213	20230802	164200	201165827	889	889	889	889	0
214	20230802	164100	201165827	889	889	889	889	0
215	20230802	164000	201165827	889	889	889	889	0
216	20230802	163900	201165827	889	889	889	889	0
217	20230802	163800	201165827	889	889	889	889	0
218	20230802	163700	201165827	889	889	889	889	0
219	20230802	163600	201165827	889	889	889	889	0
220	20230802	163500	201165827	889	889	889	889	0
221	20230802	163400	201165827	889	889	889	889	0
222	20230802	163300	201165827	889	889	889	889	0
223	20230802	163200	201165827	889	889	889	889	0
224	20230802	163100	201165827	889	889	889	889	0
225	20230802	163000	201165827	889	889	889	889	0
226	20230802	162900	201165827	889	889	889	889	0
227	20230802	162800	201165827	889	889	889	889	0
228	20230802	162700	201165827	889	889	889	889	0
229	20230802	162600	201165827	889	889	889	889	0
230	20230802	162500	201165827	889	889	889	889	0
231	20230802	162400	201165827	889	889	889	889	0
232	20230802	162300	201165827	889	889	889	889	0
233	20230802	162200	201165827	889	889	889	889	0
234	20230802	162100	201165827	889	889	889	889	0
235	20230802	162000	201165827	889	889	889	889	0
236	20230802	161900	201165827	889	889	889	889	0
237	20230802	161800	201165827	889	889	889	889	0
238	20230802	161700	201165827	889	889	889	889	0
239	20230802	161600	201165827	889	889	889	889	0
240	20230802	161500	201165827	889	889	889	889	0
241	20230802	161400	201165827	889	889	889	889	0
242	20230802	161300	201165827	889	889	889	889	30552
243	20230802	161200	201165827	889	889	889	889	0
244	20230802	161100	201165827	889	889	889	889	0
245	20230802	161000	201165827	889	889	889	889	0
246	20230802	160900	201165827	889	889	889	889	0
247	20230802	160800	201165827	889	889	889	889	0
248	20230802	160700	201165827	889	889	889	889	0
249	20230802	160600	201165827	889	889	889	889	0
250	20230802	160500	201165827	889	889	889	889	0
251	20230802	160400	201165827	889	889	889	889	0
252	20230802	160300	201165827	889	889	889	889	0
253	20230802	160200	201165827	889	889	889	889	0
254	20230802	160100	201165827	889	889	889	889	0
255	20230802	160000	201165827	889	889	889	889	0
256	20230802	155900	201165827	889	889	889	889	0
257	20230802	155800	201165827	889	889	889	889	0
258	20230802	155700	201165827	889	889	889	889	0
259	20230802	155600	201165827	889	889	889	889	0
260	20230802	155500	201165827	889	889	889	889	0
261	20230802	155400	201165827	889	889	889	889	0
262	20230802	155300	201165827	889	889	889	889	0
263	20230802	155200	201165827	889	889	889	889	0
264	20230802	155100	201165827	889	889	889	889	0
265	20230802	155000	201165827	889	889	889	889	0
266	20230802	154900	201165827	889	889	889	889	0
267	20230802	154800	201165827	889	889	889	889	0
268	20230802	154700	201165827	889	889	889	889	0
269	20230802	154600	201165827	889	889	889	889	0
270	20230802	154500	201165827	889	889	889	889	0
271	20230802	154400	201165827	889	889	889	889	0
272	20230802	154300	201165827	889	889	889	889	30552
273	20230802	154200	201165827	889	889	889	889	0
274	20230802	154100	201165827	889	889	889	889	0
275	20230802	154000	201165827	889	889	889	889	0
276	20230802	153900	201165827	889	889	889	889	0
277	20230802	153800	201165827	889	889	889	889	0
278	20230802	153700	201165827	889	889	889	889	0
279	20230802	153600	201165827	889	889	889	889	0
280	20230802	153500	201165827	889	889	889	889	0
281	20230802	153400	201165827	889	889	889	889	0
282	20230802	153300	201165827	889	889	889	889	0
283	20230802	153200	201165827	889	889	889	889	0
284	20230802	153100	201165827	889	889	889	889	0
285	20230802	153000	201165827	889	889	889	889	30552
286	20230802	152900	174005099	898	898	898	898	0
287	20230802	152800	174005099	898	898	898	898	0
288	20230802	152700	174005099	898	898	898	898	0
289	20230802	152600	174005099	898	898	898	898	0
290	20230802	152500	174005099	898	898	898	898	0
291	20230802	152400	174005099	898	898	898	898	0
292	20230802	152300	174005099	898	898	898	898	0
293	20230802	152200	174005099	898	898	898	898	0
294	20230802	152100	174005099	898	898	898	898	0
295	20230802	152000	174005099	898	898	898	898	0
296	20230802	151900	174005099	898	898	898	898	212
297	20230802	151800	173814723	894	894	894	894	0
298	20230802	151700	173814723	894	895	895	894	5445
299	20230802	151600	168946738	898	898	898	898	243
300	20230802	151500	168728524	895	895	895	895	8
301	20230802	151400	168721364	898	898	898	898	50
302	20230802	151300	168676464	898	898	898	898	65
303	20230802	151200	168618094	894	894	894	894	0
304	20230802	151100	168618094	894	894	894	894	0
305	20230802	151000	168618094	894	894	894	894	0
306	20230802	150900	168618094	894	894	894	894	1400
307	20230802	150800	167366494	894	894	894	894	0
308	20230802	150700	167366494	894	894	894	894	50
309	20230802	150600	167321794	894	894	894	894	0
310	20230802	150500	167321794	894	894	894	894	0
311	20230802	150400	167321794	894	896	896	894	3500
312	20230802	150300	164191521	895	895	895	895	300
313	20230802	150200	163923021	895	895	895	895	275
314	20230802	150100	163676896	898	898	898	898	0
315	20230802	150000	163676896	898	898	898	898	0
316	20230802	145900	163676896	898	895	898	894	180
317	20230802	145800	163515945	894	894	894	894	0
318	20230802	145700	163515945	894	894	894	894	0
319	20230802	145600	163515945	894	894	894	894	858
320	20230802	145500	162748893	899	895	899	894	574
321	20230802	145400	162235202	895	895	895	895	0
322	20230802	145300	162235202	895	895	895	895	0
323	20230802	145200	162235202	895	898	898	895	2076
324	20230802	145100	160376284	896	898	898	896	1550
325	20230802	145000	158986882	898	898	898	898	100
326	20230802	144900	158897082	898	898	898	898	0
327	20230802	144800	158897082	898	898	898	898	5
328	20230802	144700	158892592	898	897	898	897	1000
329	20230802	144600	157994992	898	898	898	898	2
330	20230802	144500	157993196	896	896	896	896	0
331	20230802	144400	157993196	896	896	896	896	0
332	20230802	144300	157993196	896	896	896	896	0
333	20230802	144200	157993196	896	896	896	896	0
334	20230802	144100	157993196	896	896	896	896	1
335	20230802	144000	157992300	896	896	896	896	87
336	20230802	143900	157914348	896	898	898	896	4612
337	20230802	143800	153777642	898	898	898	898	0
338	20230802	143700	153777642	898	898	898	898	18
339	20230802	143600	153761478	899	899	899	899	0
340	20230802	143500	153761478	899	899	899	899	0
341	20230802	143400	153761478	899	899	899	899	10
342	20230802	143300	153752488	899	899	899	899	1
343	20230802	143200	153751589	899	899	899	899	0
344	20230802	143100	153751589	899	899	899	899	1
345	20230802	143000	153750690	898	898	898	898	1015
346	20230802	142900	152839220	899	899	899	899	40
347	20230802	142800	152803260	899	899	899	899	0
348	20230802	142700	152803260	899	899	899	899	8
349	20230802	142600	152796068	899	899	899	899	4
350	20230802	142500	152792472	899	899	899	899	488
351	20230802	142400	152353760	900	900	900	900	205
352	20230802	142300	152169260	898	898	898	898	286
353	20230802	142200	151912432	898	899	899	898	341
354	20230802	142100	151605940	899	899	899	899	0
355	20230802	142000	151605940	899	899	899	899	4
356	20230802	141900	151602344	898	898	898	898	20
357	20230802	141800	151584384	899	899	899	899	25
358	20230802	141700	151561909	899	899	899	899	0
359	20230802	141600	151561909	899	899	899	899	0
360	20230802	141500	151561909	899	899	899	899	0
361	20230802	141400	151561909	899	899	899	899	0
362	20230802	141300	151561909	899	899	899	899	1
363	20230802	141200	151561010	897	899	899	897	500
364	20230802	141100	151112319	899	899	899	899	0
365	20230802	141000	151112319	899	900	900	899	6
366	20230802	140900	151106921	899	899	899	899	1
367	20230802	140800	151106022	900	900	900	900	54
368	20230802	140700	151057422	900	900	900	900	0
369	20230802	140600	151057422	900	900	900	900	1
370	20230802	140500	151056522	900	900	900	900	0
371	20230802	140400	151056522	900	900	900	900	0
372	20230802	140300	151056522	900	898	900	897	73
373	20230802	140200	150990960	900	900	900	900	135
374	20230802	140100	150869460	898	898	898	898	100
375	20230802	140000	150779660	898	898	898	898	1
376	20230802	135900	150778762	898	898	898	898	1
377	20230802	135800	150777864	898	898	898	898	37
378	20230802	135700	150744638	900	900	900	900	0
379	20230802	135600	150744638	900	900	900	900	290
380	20230802	135500	150483638	897	900	900	897	738
381	20230802	135400	149820187	900	900	900	900	714
382	20230802	135300	149177587	898	898	898	898	48
383	20230802	135200	149134483	898	898	898	898	3
384	20230802	135100	149131789	898	898	898	898	1
385	20230802	135000	149130891	897	897	897	897	0
386	20230802	134900	149130891	897	897	897	897	83
387	20230802	134800	149056440	898	897	898	897	98
388	20230802	134700	148968519	897	897	897	897	1195
389	20230802	134600	147896604	897	897	897	897	60
390	20230802	134500	147842784	897	897	897	897	66
391	20230802	134400	147783582	897	897	898	897	611
392	20230802	134300	147235014	897	897	898	897	209
393	20230802	134200	147047431	897	897	897	897	1240
394	20230802	134100	145935151	898	896	898	896	345
395	20230802	134000	145625857	896	897	897	896	3863
396	20230802	133900	142160900	897	897	897	897	56
397	20230802	133800	142110668	898	897	898	897	440
398	20230802	133700	141715643	897	897	897	897	79
399	20230802	133600	141644780	897	898	898	897	1146
400	20230802	133500	140615751	898	898	898	898	5
401	20230802	133400	140611261	898	898	898	898	109
402	20230802	133300	140513379	898	900	900	898	27
403	20230802	133200	140489131	900	900	900	900	4
404	20230802	133100	140485531	900	900	900	900	1
405	20230802	133000	140484631	900	900	900	900	0
406	20230802	132900	140484631	900	900	900	900	10
407	20230802	132800	140475631	900	900	900	900	0
408	20230802	132700	140475631	900	900	900	900	14
409	20230802	132600	140463031	900	900	900	900	40
410	20230802	132500	140427031	900	900	900	900	40
411	20230802	132400	140391031	898	898	898	898	0
412	20230802	132300	140391031	898	900	900	898	3616
413	20230802	132200	137143861	900	900	900	900	6
414	20230802	132100	137138461	900	898	900	898	2195
415	20230802	132000	135167241	899	899	899	899	0
416	20230802	131900	135167241	899	899	899	899	119
417	20230802	131800	135060260	899	899	899	899	0
418	20230802	131700	135060260	899	899	899	899	0
419	20230802	131600	135060260	899	899	899	899	0
420	20230802	131500	135060260	899	899	899	899	1241
421	20230802	131400	133944601	900	900	900	900	2173
422	20230802	131300	131988901	901	901	901	901	1458
423	20230802	131200	130675243	902	902	902	902	0
424	20230802	131100	130675243	902	902	902	902	0
425	20230802	131000	130675243	902	902	902	902	0
426	20230802	130900	130675243	902	902	902	902	0
427	20230802	130800	130675243	902	902	902	902	0
428	20230802	130700	130675243	902	902	902	902	0
429	20230802	130600	130675243	902	902	902	902	30
430	20230802	130500	130648183	902	902	902	902	0
431	20230802	130400	130648183	902	902	902	902	142
432	20230802	130300	130520099	902	902	902	902	0
433	20230802	130200	130520099	902	902	902	902	0
434	20230802	130100	130520099	902	902	902	902	2461
435	20230802	130000	128300277	903	903	903	903	0
436	20230802	125900	128300277	903	903	903	903	0
437	20230802	125800	128300277	903	903	903	903	0
438	20230802	125700	128300277	903	903	903	903	0
439	20230802	125600	128300277	903	903	903	903	20
440	20230802	125500	128282217	902	902	902	902	0
441	20230802	125400	128282217	902	902	902	902	0
442	20230802	125300	128282217	902	902	902	902	0
443	20230802	125200	128282217	902	902	902	902	0
444	20230802	125100	128282217	902	902	902	902	0
445	20230802	125000	128282217	902	902	902	902	0
446	20230802	124900	128282217	902	902	902	902	0
447	20230802	124800	128282217	902	902	902	902	1
448	20230802	124700	128281315	903	903	903	903	1
449	20230802	124600	128280412	902	903	903	902	1070
450	20230802	124500	127314272	902	902	902	902	0
451	20230802	124400	127314272	902	902	902	902	10
452	20230802	124300	127305252	903	903	903	903	0
453	20230802	124200	127305252	903	903	903	903	10
454	20230802	124100	127296222	903	903	903	903	0
455	20230802	124000	127296222	903	903	903	903	10
456	20230802	123900	127287192	903	903	903	903	1
457	20230802	123800	127286289	902	902	902	902	0
458	20230802	123700	127286289	902	902	902	902	2100
459	20230802	123600	125392089	903	903	903	903	0
460	20230802	123500	125392089	903	903	903	903	0
461	20230802	123400	125392089	903	903	903	903	0
462	20230802	123300	125392089	903	903	903	903	0
463	20230802	123200	125392089	903	903	903	903	0
464	20230802	123100	125392089	903	903	903	903	0
465	20230802	123000	125392089	903	903	903	903	194
466	20230802	122900	125216907	903	903	903	903	929
467	20230802	122800	124378020	903	903	903	903	0
468	20230802	122700	124378020	903	903	903	903	0
469	20230802	122600	124378020	903	903	903	903	0
470	20230802	122500	124378020	903	903	903	903	2
471	20230802	122400	124376214	903	903	903	903	0
472	20230802	122300	124376214	903	903	903	903	0
473	20230802	122200	124376214	903	903	903	903	0
474	20230802	122100	124376214	903	903	903	903	0
475	20230802	122000	124376214	903	903	903	903	0
476	20230802	121900	124376214	903	903	903	903	0
477	20230802	121800	124376214	903	903	903	903	0
478	20230802	121700	124376214	903	903	903	903	10
479	20230802	121600	124367184	900	900	900	900	0
480	20230802	121500	124367184	900	900	900	900	0
481	20230802	121400	124367184	900	900	900	900	0
482	20230802	121300	124367184	900	900	900	900	0
483	20230802	121200	124367184	900	900	900	900	0
484	20230802	121100	124367184	900	900	900	900	0
485	20230802	121000	124367184	900	900	900	900	0
486	20230802	120900	124367184	900	902	902	900	1879
487	20230802	120800	122675431	904	904	904	904	50
488	20230802	120700	122630231	904	904	904	904	0
489	20230802	120600	122630231	904	904	904	904	0
490	20230802	120500	122630231	904	904	904	904	1
491	20230802	120400	122629327	898	898	898	898	0
492	20230802	120300	122629327	898	900	900	898	10937
493	20230802	120200	112805694	898	898	898	898	0
494	20230802	120100	112805694	898	898	898	898	0
495	20230802	120000	112805694	898	898	898	898	0
496	20230802	115900	112805694	898	898	898	898	0
497	20230802	115800	112805694	898	901	901	898	2665
498	20230802	115700	110409792	905	905	905	905	0
499	20230802	115600	110409792	905	905	905	905	0
500	20230802	115500	110409792	905	905	905	905	0
501	20230802	115400	110409792	905	905	905	905	0
502	20230802	115300	110409792	905	905	905	905	0
503	20230802	115200	110409792	905	905	905	905	0
504	20230802	115100	110409792	905	905	905	905	0
505	20230802	115000	110409792	905	905	905	905	1
506	20230802	114900	110408887	901	901	901	901	0
507	20230802	114800	110408887	901	899	901	899	652
508	20230802	114700	109821535	899	902	902	899	17287
509	20230802	114600	94276135	902	902	902	902	0
510	20230802	114500	94276135	902	902	902	902	12
511	20230802	114400	94265311	902	902	902	902	291
512	20230802	114300	94002829	901	901	901	901	40
513	20230802	114200	93966789	902	903	903	902	7713
514	20230802	114100	87009455	902	902	902	902	0
515	20230802	114000	87009455	902	904	904	902	3563
516	20230802	113900	83795131	905	905	905	905	0
517	20230802	113800	83795131	905	905	905	905	22
518	20230802	113700	83775221	905	905	905	905	0
519	20230802	113600	83775221	905	905	905	905	600
520	20230802	113500	83232221	905	906	906	905	896
521	20230802	113400	82420631	907	906	907	906	4
522	20230802	113300	82417006	906	906	906	906	0
523	20230802	113200	82417006	906	906	906	906	5
524	20230802	113100	82412476	905	905	905	905	138
525	20230802	113000	82287586	905	905	905	905	0
526	20230802	112900	82287586	905	905	905	905	0
527	20230802	112800	82287586	905	904	905	904	2719
528	20230802	112700	79829518	904	903	904	903	1319
529	20230802	112600	78637190	904	905	905	904	1334
530	20230802	112500	77430443	904	904	904	904	0
531	20230802	112400	77430443	904	904	904	904	100
532	20230802	112300	77340043	905	905	905	905	0
533	20230802	112200	77340043	905	905	905	905	0
534	20230802	112100	77340043	905	904	905	904	259
535	20230802	112000	77105657	905	905	905	905	393
536	20230802	111900	76749992	905	905	905	905	2
537	20230802	111800	76748182	905	905	905	905	954
538	20230802	111700	75884812	905	905	905	905	281
539	20230802	111600	75630507	905	905	905	905	0
540	20230802	111500	75630507	905	905	905	905	0
541	20230802	111400	75630507	905	906	906	905	678
542	20230802	111300	75016916	900	907	907	900	10001
543	20230802	111200	66006141	907	907	907	907	78
544	20230802	111100	65935395	907	907	907	907	1002
545	20230802	111000	65026581	907	907	907	907	0
546	20230802	110900	65026581	907	907	907	907	1017
547	20230802	110800	64104162	907	906	907	905	551
548	20230802	110700	63605477	907	907	907	907	15
549	20230802	110600	63591872	907	907	907	907	0
550	20230802	110500	63591872	907	907	907	907	1
551	20230802	110400	63590965	908	908	908	908	0
552	20230802	110300	63590965	908	907	908	907	426
553	20230802	110200	63204582	908	908	908	908	0
554	20230802	110100	63204582	908	908	908	908	200
555	20230802	110000	63022982	907	907	908	907	203
556	20230802	105900	62838860	907	907	907	907	3000
557	20230802	105800	60117860	907	907	907	907	551
558	20230802	105700	59618103	907	907	907	905	908
559	20230802	105600	58794561	907	905	907	905	2
560	20230802	105500	58792749	905	905	905	905	36
561	20230802	105400	58760169	907	907	907	907	1
562	20230802	105300	58759262	906	906	906	906	5
563	20230802	105200	58754732	907	907	907	907	0
564	20230802	105100	58754732	907	905	907	905	155
565	20230802	105000	58614347	907	907	907	907	0
566	20230802	104900	58614347	907	907	907	907	0
567	20230802	104800	58614347	907	905	907	905	620
568	20230802	104700	58053245	907	906	907	906	104
569	20230802	104600	57958920	907	907	907	907	0
570	20230802	104500	57958920	907	907	907	907	0
571	20230802	104400	57958920	907	907	907	907	0
572	20230802	104300	57958920	907	907	907	907	2
573	20230802	104200	57957106	907	907	907	905	202
574	20230802	104100	57774138	907	906	907	906	93
575	20230802	104000	57689879	907	907	907	907	2
576	20230802	103900	57688065	907	907	907	907	228
577	20230802	103800	57481269	908	906	908	906	252
578	20230802	103700	57252693	907	906	907	906	1437
579	20230802	103600	55950005	905	905	906	905	651
580	20230802	103500	55360748	905	905	905	905	201
581	20230802	103400	55178843	905	904	905	904	706
582	20230802	103300	54540618	903	903	903	903	78
583	20230802	103200	54470184	902	902	902	902	2
584	20230802	103100	54468380	902	902	902	902	0
585	20230802	103000	54468380	902	902	902	902	200
586	20230802	102900	54287980	902	902	902	902	100
587	20230802	102800	54197780	900	900	900	900	1
588	20230802	102700	54196880	900	901	901	900	200
589	20230802	102600	54016771	903	903	903	903	923
590	20230802	102500	53183302	903	903	903	903	0
591	20230802	102400	53183302	903	902	903	902	1350
592	20230802	102300	51964574	900	900	900	900	10
593	20230802	102200	51955574	900	900	900	900	0
594	20230802	102100	51955574	900	900	900	900	0
595	20230802	102000	51955574	900	900	900	900	0
596	20230802	101900	51955574	900	900	900	900	0
597	20230802	101800	51955574	900	900	900	900	2
598	20230802	101700	51953774	900	900	900	900	0
599	20230802	101600	51953774	900	900	900	900	0
600	20230802	101500	51953774	900	901	901	900	1000
601	20230802	101400	51053310	901	902	902	901	200
602	20230802	101300	50873062	902	903	903	902	802
603	20230802	101200	50149656	903	903	903	903	0
604	20230802	101100	50149656	903	902	903	901	180
605	20230802	101000	49987306	900	900	900	900	0
606	20230802	100900	49987306	900	900	900	900	0
607	20230802	100800	49987306	900	902	902	900	255
608	20230802	100700	49757804	899	899	899	899	0
609	20230802	100600	49757804	899	899	899	899	0
610	20230802	100500	49757804	899	900	900	898	2102
611	20230802	100400	47867032	898	900	900	898	3205
612	20230802	100300	44985758	900	900	900	900	1001
613	20230802	100200	44084858	900	901	901	900	1007
614	20230802	100100	43178275	901	903	903	901	1410
615	20230802	100000	41907632	903	903	903	903	1480
616	20230802	095900	40571192	903	903	903	903	42
617	20230802	095800	40533266	903	903	903	903	0
618	20230802	095700	40533266	903	903	903	903	2
619	20230802	095600	40531460	903	903	903	903	1
620	20230802	095500	40530557	903	903	903	903	0
621	20230802	095400	40530557	903	903	903	903	60
622	20230802	095300	40476377	903	903	903	903	25
623	20230802	095200	40453802	903	903	903	903	1
624	20230802	095100	40452899	903	900	903	900	3073
625	20230802	095000	37687196	900	900	900	900	1465
626	20230802	094900	36368696	900	900	900	900	0
627	20230802	094800	36368696	900	900	900	900	0
628	20230802	094700	36368696	900	900	900	900	10
629	20230802	094600	36359696	900	900	900	900	0
630	20230802	094500	36359696	900	900	900	900	1
631	20230802	094400	36358796	900	900	900	900	245
632	20230802	094300	36138296	901	901	901	901	461
633	20230802	094200	35722935	901	901	901	901	0
634	20230802	094100	35722935	901	902	902	901	103
635	20230802	094000	35630032	902	901	902	901	101
636	20230802	093900	35539030	901	903	903	901	32
637	20230802	093800	35510136	903	903	903	903	281
638	20230802	093700	35256393	904	903	904	903	146
639	20230802	093600	35124505	904	904	904	904	19
640	20230802	093500	35107329	904	902	904	902	761
641	20230802	093400	34420143	901	900	901	900	24
642	20230802	093300	34398523	901	901	901	901	216
643	20230802	093200	34203907	900	901	901	900	252
644	20230802	093100	33976856	901	901	901	901	2448
645	20230802	093000	31771208	901	901	901	901	100
646	20230802	092900	31681108	901	900	901	900	1073
647	20230802	092800	30714835	897	899	899	897	1801
648	20230802	092700	29097877	901	901	901	901	42
649	20230802	092600	29060035	897	898	898	897	4251
650	20230802	092500	25246771	897	900	900	897	1745
651	20230802	092400	23680204	900	900	900	900	11
652	20230802	092300	23670304	900	899	900	899	15
653	20230802	092200	23656814	899	899	899	899	1
654	20230802	092100	23655915	900	900	900	900	701
655	20230802	092000	23025015	900	900	900	900	799
656	20230802	091900	22305915	900	900	900	900	1
657	20230802	091800	22305015	903	903	903	903	0
658	20230802	091700	22305015	903	903	903	903	103
659	20230802	091600	22212006	903	898	903	898	4374
660	20230802	091500	18270005	899	899	899	898	745
661	20230802	091400	17600251	899	899	899	899	501
662	20230802	091300	17149852	898	898	898	898	247
663	20230802	091200	16928046	898	898	898	896	107
664	20230802	091100	16831962	895	896	899	893	2183
665	20230802	091000	14870544	890	897	897	890	1065
666	20230802	090900	13921223	897	897	897	897	5
667	20230802	090800	13916738	897	896	897	894	300
668	20230802	090700	13648089	896	894	896	894	1012
669	20230802	090600	12741552	896	893	896	893	3
670	20230802	090500	12738870	892	894	895	892	256
671	20230802	090400	12509938	888	888	888	888	0
672	20230802	090300	12509938	888	899	899	888	7152
673	20230802	090200	6124046	899	900	900	899	680
674	20230802	090100	5512051	901	905	905	901	2151
675	20230802	090000	3569640	906	906	906	906	3940