KissMeData/317240/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204000	1733239656	1371	1371	1371	1371	8943
3	20230802	203900	1733239656	1371	1371	1371	1371	0
4	20230802	203800	1733239656	1371	1371	1371	1371	0
5	20230802	203700	1733239656	1371	1371	1371	1371	0
6	20230802	203600	1733239656	1371	1371	1371	1371	0
7	20230802	203500	1733239656	1371	1371	1371	1371	0
8	20230802	203400	1733239656	1371	1371	1371	1371	0
9	20230802	203300	1733239656	1371	1371	1371	1371	0
10	20230802	203200	1733239656	1371	1371	1371	1371	0
11	20230802	203100	1733239656	1371	1371	1371	1371	0
12	20230802	203000	1733239656	1371	1371	1371	1371	0
13	20230802	202900	1733239656	1371	1371	1371	1371	0
14	20230802	202800	1733239656	1371	1371	1371	1371	0
15	20230802	202700	1733239656	1371	1371	1371	1371	0
16	20230802	202600	1733239656	1371	1371	1371	1371	0
17	20230802	202500	1733239656	1371	1371	1371	1371	0
18	20230802	202400	1733239656	1371	1371	1371	1371	0
19	20230802	202300	1733239656	1371	1371	1371	1371	0
20	20230802	202200	1733239656	1371	1371	1371	1371	0
21	20230802	202100	1733239656	1371	1371	1371	1371	0
22	20230802	202000	1733239656	1371	1371	1371	1371	0
23	20230802	201900	1733239656	1371	1371	1371	1371	0
24	20230802	201800	1733239656	1371	1371	1371	1371	0
25	20230802	201700	1733239656	1371	1371	1371	1371	0
26	20230802	201600	1733239656	1371	1371	1371	1371	0
27	20230802	201500	1733239656	1371	1371	1371	1371	0
28	20230802	201400	1733239656	1371	1371	1371	1371	0
29	20230802	201300	1733239656	1371	1371	1371	1371	0
30	20230802	201200	1733239656	1371	1371	1371	1371	0
31	20230802	201100	1733239656	1371	1371	1371	1371	0
32	20230802	201000	1733239656	1371	1371	1371	1371	8943
33	20230802	200900	1733239656	1371	1371	1371	1371	0
34	20230802	200800	1733239656	1371	1371	1371	1371	0
35	20230802	200700	1733239656	1371	1371	1371	1371	0
36	20230802	200600	1733239656	1371	1371	1371	1371	0
37	20230802	200500	1733239656	1371	1371	1371	1371	0
38	20230802	200400	1733239656	1371	1371	1371	1371	0
39	20230802	200300	1733239656	1371	1371	1371	1371	0
40	20230802	200200	1733239656	1371	1371	1371	1371	0
41	20230802	200100	1733239656	1371	1371	1371	1371	0
42	20230802	200000	1733239656	1371	1371	1371	1371	0
43	20230802	195900	1733239656	1371	1371	1371	1371	0
44	20230802	195800	1733239656	1371	1371	1371	1371	0
45	20230802	195700	1733239656	1371	1371	1371	1371	0
46	20230802	195600	1733239656	1371	1371	1371	1371	0
47	20230802	195500	1733239656	1371	1371	1371	1371	0
48	20230802	195400	1733239656	1371	1371	1371	1371	0
49	20230802	195300	1733239656	1371	1371	1371	1371	0
50	20230802	195200	1733239656	1371	1371	1371	1371	0
51	20230802	195100	1733239656	1371	1371	1371	1371	0
52	20230802	195000	1733239656	1371	1371	1371	1371	0
53	20230802	194900	1733239656	1371	1371	1371	1371	0
54	20230802	194800	1733239656	1371	1371	1371	1371	0
55	20230802	194700	1733239656	1371	1371	1371	1371	0
56	20230802	194600	1733239656	1371	1371	1371	1371	0
57	20230802	194500	1733239656	1371	1371	1371	1371	0
58	20230802	194400	1733239656	1371	1371	1371	1371	0
59	20230802	194300	1733239656	1371	1371	1371	1371	0
60	20230802	194200	1733239656	1371	1371	1371	1371	0
61	20230802	194100	1733239656	1371	1371	1371	1371	0
62	20230802	194000	1733239656	1371	1371	1371	1371	8943
63	20230802	193900	1733239656	1371	1371	1371	1371	0
64	20230802	193800	1733239656	1371	1371	1371	1371	0
65	20230802	193700	1733239656	1371	1371	1371	1371	0
66	20230802	193600	1733239656	1371	1371	1371	1371	0
67	20230802	193500	1733239656	1371	1371	1371	1371	0
68	20230802	193400	1733239656	1371	1371	1371	1371	0
69	20230802	193300	1733239656	1371	1371	1371	1371	0
70	20230802	193200	1733239656	1371	1371	1371	1371	0
71	20230802	193100	1733239656	1371	1371	1371	1371	0
72	20230802	193000	1733239656	1371	1371	1371	1371	0
73	20230802	192900	1733239656	1371	1371	1371	1371	0
74	20230802	192800	1733239656	1371	1371	1371	1371	0
75	20230802	192700	1733239656	1371	1371	1371	1371	0
76	20230802	192600	1733239656	1371	1371	1371	1371	0
77	20230802	192500	1733239656	1371	1371	1371	1371	0
78	20230802	192400	1733239656	1371	1371	1371	1371	0
79	20230802	192300	1733239656	1371	1371	1371	1371	0
80	20230802	192200	1733239656	1371	1371	1371	1371	0
81	20230802	192100	1733239656	1371	1371	1371	1371	0
82	20230802	192000	1733239656	1371	1371	1371	1371	0
83	20230802	191900	1733239656	1371	1371	1371	1371	0
84	20230802	191800	1733239656	1371	1371	1371	1371	0
85	20230802	191700	1733239656	1371	1371	1371	1371	0
86	20230802	191600	1733239656	1371	1371	1371	1371	0
87	20230802	191500	1733239656	1371	1371	1371	1371	0
88	20230802	191400	1733239656	1371	1371	1371	1371	0
89	20230802	191300	1733239656	1371	1371	1371	1371	0
90	20230802	191200	1733239656	1371	1371	1371	1371	0
91	20230802	191100	1733239656	1371	1371	1371	1371	0
92	20230802	191000	1733239656	1371	1371	1371	1371	8943
93	20230802	190900	1733239656	1371	1371	1371	1371	0
94	20230802	190800	1733239656	1371	1371	1371	1371	0
95	20230802	190700	1733239656	1371	1371	1371	1371	0
96	20230802	190600	1733239656	1371	1371	1371	1371	0
97	20230802	190500	1733239656	1371	1371	1371	1371	0
98	20230802	190400	1733239656	1371	1371	1371	1371	0
99	20230802	190300	1733239656	1371	1371	1371	1371	0
100	20230802	190200	1733239656	1371	1371	1371	1371	0
101	20230802	190100	1733239656	1371	1371	1371	1371	0
102	20230802	190000	1733239656	1371	1371	1371	1371	0
103	20230802	185900	1733239656	1371	1371	1371	1371	0
104	20230802	185800	1733239656	1371	1371	1371	1371	0
105	20230802	185700	1733239656	1371	1371	1371	1371	0
106	20230802	185600	1733239656	1371	1371	1371	1371	0
107	20230802	185500	1733239656	1371	1371	1371	1371	0
108	20230802	185400	1733239656	1371	1371	1371	1371	0
109	20230802	185300	1733239656	1371	1371	1371	1371	0
110	20230802	185200	1733239656	1371	1371	1371	1371	0
111	20230802	185100	1733239656	1371	1371	1371	1371	0
112	20230802	185000	1733239656	1371	1371	1371	1371	0
113	20230802	184900	1733239656	1371	1371	1371	1371	0
114	20230802	184800	1733239656	1371	1371	1371	1371	0
115	20230802	184700	1733239656	1371	1371	1371	1371	0
116	20230802	184600	1733239656	1371	1371	1371	1371	0
117	20230802	184500	1733239656	1371	1371	1371	1371	0
118	20230802	184400	1733239656	1371	1371	1371	1371	0
119	20230802	184300	1733239656	1371	1371	1371	1371	0
120	20230802	184200	1733239656	1371	1371	1371	1371	0
121	20230802	184100	1733239656	1371	1371	1371	1371	0
122	20230802	184000	1733239656	1371	1371	1371	1371	8943
123	20230802	183900	1733239656	1371	1371	1371	1371	0
124	20230802	183800	1733239656	1371	1371	1371	1371	0
125	20230802	183700	1733239656	1371	1371	1371	1371	0
126	20230802	183600	1733239656	1371	1371	1371	1371	0
127	20230802	183500	1733239656	1371	1371	1371	1371	0
128	20230802	183400	1733239656	1371	1371	1371	1371	0
129	20230802	183300	1733239656	1371	1371	1371	1371	0
130	20230802	183200	1733239656	1371	1371	1371	1371	0
131	20230802	183100	1733239656	1371	1371	1371	1371	0
132	20230802	183000	1733239656	1371	1371	1371	1371	0
133	20230802	182900	1733239656	1371	1371	1371	1371	0
134	20230802	182800	1733239656	1371	1371	1371	1371	0
135	20230802	182700	1733239656	1371	1371	1371	1371	0
136	20230802	182600	1733239656	1371	1371	1371	1371	0
137	20230802	182500	1733239656	1371	1371	1371	1371	0
138	20230802	182400	1733239656	1371	1371	1371	1371	0
139	20230802	182300	1733239656	1371	1371	1371	1371	0
140	20230802	182200	1733239656	1371	1371	1371	1371	0
141	20230802	182100	1733239656	1371	1371	1371	1371	0
142	20230802	182000	1733239656	1371	1371	1371	1371	0
143	20230802	181900	1733239656	1371	1371	1371	1371	0
144	20230802	181800	1733239656	1371	1371	1371	1371	0
145	20230802	181700	1733239656	1371	1371	1371	1371	0
146	20230802	181600	1733239656	1371	1371	1371	1371	0
147	20230802	181500	1733239656	1371	1371	1371	1371	0
148	20230802	181400	1733239656	1371	1371	1371	1371	0
149	20230802	181300	1733239656	1371	1371	1371	1371	0
150	20230802	181200	1733239656	1371	1371	1371	1371	0
151	20230802	181100	1733239656	1371	1371	1371	1371	0
152	20230802	181000	1733239656	1371	1371	1371	1371	8943
153	20230802	180900	1733239656	1371	1371	1371	1371	0
154	20230802	180800	1733239656	1371	1371	1371	1371	0
155	20230802	180700	1733239656	1371	1371	1371	1371	0
156	20230802	180600	1733239656	1371	1371	1371	1371	0
157	20230802	180500	1733239656	1371	1371	1371	1371	0
158	20230802	180400	1733239656	1371	1371	1371	1371	0
159	20230802	180300	1733239656	1371	1371	1371	1371	0
160	20230802	180200	1733239656	1371	1371	1371	1371	0
161	20230802	180100	1733239656	1371	1371	1371	1371	0
162	20230802	180000	1733239656	1371	1371	1371	1371	0
163	20230802	175900	1733239656	1371	1371	1371	1371	0
164	20230802	175800	1733239656	1371	1371	1371	1371	0
165	20230802	175700	1733239656	1371	1371	1371	1371	0
166	20230802	175600	1733239656	1371	1371	1371	1371	0
167	20230802	175500	1733239656	1371	1371	1371	1371	0
168	20230802	175400	1733239656	1371	1371	1371	1371	0
169	20230802	175300	1733239656	1371	1371	1371	1371	0
170	20230802	175200	1733239656	1371	1371	1371	1371	0
171	20230802	175100	1733239656	1371	1371	1371	1371	0
172	20230802	175000	1733239656	1371	1371	1371	1371	0
173	20230802	174900	1733239656	1371	1371	1371	1371	0
174	20230802	174800	1733239656	1371	1371	1371	1371	0
175	20230802	174700	1733239656	1371	1371	1371	1371	0
176	20230802	174600	1733239656	1371	1371	1371	1371	0
177	20230802	174500	1733239656	1371	1371	1371	1371	0
178	20230802	174400	1733239656	1371	1371	1371	1371	0
179	20230802	174300	1733239656	1371	1371	1371	1371	0
180	20230802	174200	1733239656	1371	1371	1371	1371	0
181	20230802	174100	1733239656	1371	1371	1371	1371	0
182	20230802	174000	1733239656	1371	1371	1371	1371	8943
183	20230802	173900	1733239656	1371	1371	1371	1371	0
184	20230802	173800	1733239656	1371	1371	1371	1371	0
185	20230802	173700	1733239656	1371	1371	1371	1371	0
186	20230802	173600	1733239656	1371	1371	1371	1371	0
187	20230802	173500	1733239656	1371	1371	1371	1371	0
188	20230802	173400	1733239656	1371	1371	1371	1371	0
189	20230802	173300	1733239656	1371	1371	1371	1371	0
190	20230802	173200	1733239656	1371	1371	1371	1371	0
191	20230802	173100	1733239656	1371	1371	1371	1371	0
192	20230802	173000	1733239656	1371	1371	1371	1371	0
193	20230802	172900	1733239656	1371	1371	1371	1371	0
194	20230802	172800	1733239656	1371	1371	1371	1371	0
195	20230802	172700	1733239656	1371	1371	1371	1371	0
196	20230802	172600	1733239656	1371	1371	1371	1371	0
197	20230802	172500	1733239656	1371	1371	1371	1371	0
198	20230802	172400	1733239656	1371	1371	1371	1371	0
199	20230802	172300	1733239656	1371	1371	1371	1371	0
200	20230802	172200	1733239656	1371	1371	1371	1371	0
201	20230802	172100	1733239656	1371	1371	1371	1371	0
202	20230802	172000	1733239656	1371	1371	1371	1371	0
203	20230802	171900	1733239656	1371	1371	1371	1371	0
204	20230802	171800	1733239656	1371	1371	1371	1371	0
205	20230802	171700	1733239656	1371	1371	1371	1371	0
206	20230802	171600	1733239656	1371	1371	1371	1371	0
207	20230802	171500	1733239656	1371	1371	1371	1371	0
208	20230802	171400	1733239656	1371	1371	1371	1371	0
209	20230802	171300	1733239656	1371	1371	1371	1371	0
210	20230802	171200	1733239656	1371	1371	1371	1371	0
211	20230802	171100	1733239656	1371	1371	1371	1371	0
212	20230802	171000	1733239656	1371	1371	1371	1371	8943
213	20230802	170900	1733239656	1371	1371	1371	1371	0
214	20230802	170800	1733239656	1371	1371	1371	1371	0
215	20230802	170700	1733239656	1371	1371	1371	1371	0
216	20230802	170600	1733239656	1371	1371	1371	1371	0
217	20230802	170500	1733239656	1371	1371	1371	1371	0
218	20230802	170400	1733239656	1371	1371	1371	1371	0
219	20230802	170300	1733239656	1371	1371	1371	1371	0
220	20230802	170200	1733239656	1371	1371	1371	1371	0
221	20230802	170100	1733239656	1371	1371	1371	1371	0
222	20230802	170000	1733239656	1371	1371	1371	1371	0
223	20230802	165900	1733239656	1371	1371	1371	1371	0
224	20230802	165800	1733239656	1371	1371	1371	1371	0
225	20230802	165700	1733239656	1371	1371	1371	1371	0
226	20230802	165600	1733239656	1371	1371	1371	1371	0
227	20230802	165500	1733239656	1371	1371	1371	1371	0
228	20230802	165400	1733239656	1371	1371	1371	1371	0
229	20230802	165300	1733239656	1371	1371	1371	1371	0
230	20230802	165200	1733239656	1371	1371	1371	1371	0
231	20230802	165100	1733239656	1371	1371	1371	1371	0
232	20230802	165000	1733239656	1371	1371	1371	1371	0
233	20230802	164900	1733239656	1371	1371	1371	1371	0
234	20230802	164800	1733239656	1371	1371	1371	1371	0
235	20230802	164700	1733239656	1371	1371	1371	1371	0
236	20230802	164600	1733239656	1371	1371	1371	1371	0
237	20230802	164500	1733239656	1371	1371	1371	1371	0
238	20230802	164400	1733239656	1371	1371	1371	1371	0
239	20230802	164300	1733239656	1371	1371	1371	1371	0
240	20230802	164200	1733239656	1371	1371	1371	1371	0
241	20230802	164100	1733239656	1371	1371	1371	1371	0
242	20230802	164000	1733239656	1371	1371	1371	1371	8943
243	20230802	163900	1733239656	1371	1371	1371	1371	0
244	20230802	163800	1733239656	1371	1371	1371	1371	0
245	20230802	163700	1733239656	1371	1371	1371	1371	0
246	20230802	163600	1733239656	1371	1371	1371	1371	0
247	20230802	163500	1733239656	1371	1371	1371	1371	0
248	20230802	163400	1733239656	1371	1371	1371	1371	0
249	20230802	163300	1733239656	1371	1371	1371	1371	0
250	20230802	163200	1733239656	1371	1371	1371	1371	0
251	20230802	163100	1733239656	1371	1371	1371	1371	0
252	20230802	163000	1733239656	1371	1371	1371	1371	0
253	20230802	162900	1733239656	1371	1371	1371	1371	0
254	20230802	162800	1733239656	1371	1371	1371	1371	0
255	20230802	162700	1733239656	1371	1371	1371	1371	0
256	20230802	162600	1733239656	1371	1371	1371	1371	0
257	20230802	162500	1733239656	1371	1371	1371	1371	0
258	20230802	162400	1733239656	1371	1371	1371	1371	0
259	20230802	162300	1733239656	1371	1371	1371	1371	0
260	20230802	162200	1733239656	1371	1371	1371	1371	0
261	20230802	162100	1733239656	1371	1371	1371	1371	0
262	20230802	162000	1733239656	1371	1371	1371	1371	0
263	20230802	161900	1733239656	1371	1371	1371	1371	0
264	20230802	161800	1733239656	1371	1371	1371	1371	0
265	20230802	161700	1733239656	1371	1371	1371	1371	0
266	20230802	161600	1733239656	1371	1371	1371	1371	0
267	20230802	161500	1733239656	1371	1371	1371	1371	0
268	20230802	161400	1733239656	1371	1371	1371	1371	0
269	20230802	161300	1733239656	1371	1371	1371	1371	0
270	20230802	161200	1733239656	1371	1371	1371	1371	0
271	20230802	161100	1733239656	1371	1371	1371	1371	0
272	20230802	161000	1733239656	1371	1371	1371	1371	8943
273	20230802	160900	1733239656	1371	1371	1371	1371	0
274	20230802	160800	1733239656	1371	1371	1371	1371	0
275	20230802	160700	1733239656	1371	1371	1371	1371	0
276	20230802	160600	1733239656	1371	1371	1371	1371	0
277	20230802	160500	1733239656	1371	1371	1371	1371	0
278	20230802	160400	1733239656	1371	1371	1371	1371	0
279	20230802	160300	1733239656	1371	1371	1371	1371	0
280	20230802	160200	1733239656	1371	1371	1371	1371	0
281	20230802	160100	1733239656	1371	1371	1371	1371	0
282	20230802	160000	1733239656	1371	1371	1371	1371	0
283	20230802	155900	1733239656	1371	1371	1371	1371	0
284	20230802	155800	1733239656	1371	1371	1371	1371	0
285	20230802	155700	1733239656	1371	1371	1371	1371	0
286	20230802	155600	1733239656	1371	1371	1371	1371	0
287	20230802	155500	1733239656	1371	1371	1371	1371	0
288	20230802	155400	1733239656	1371	1371	1371	1371	0
289	20230802	155300	1733239656	1371	1371	1371	1371	0
290	20230802	155200	1733239656	1371	1371	1371	1371	0
291	20230802	155100	1733239656	1371	1371	1371	1371	0
292	20230802	155000	1733239656	1371	1371	1371	1371	0
293	20230802	154900	1733239656	1371	1371	1371	1371	0
294	20230802	154800	1733239656	1371	1371	1371	1371	0
295	20230802	154700	1733239656	1371	1371	1371	1371	0
296	20230802	154600	1733239656	1371	1371	1371	1371	0
297	20230802	154500	1733239656	1371	1371	1371	1371	0
298	20230802	154400	1733239656	1371	1371	1371	1371	0
299	20230802	154300	1733239656	1371	1371	1371	1371	0
300	20230802	154200	1733239656	1371	1371	1371	1371	0
301	20230802	154100	1733239656	1371	1371	1371	1371	0
302	20230802	154000	1733239656	1371	1371	1371	1371	8943
303	20230802	153900	1733239656	1371	1371	1371	1371	0
304	20230802	153800	1733239656	1371	1371	1371	1371	0
305	20230802	153700	1733239656	1371	1371	1371	1371	0
306	20230802	153600	1733239656	1371	1371	1371	1371	0
307	20230802	153500	1733239656	1371	1371	1371	1371	0
308	20230802	153400	1733239656	1371	1371	1371	1371	0
309	20230802	153300	1733239656	1371	1371	1371	1371	0
310	20230802	153200	1733239656	1371	1371	1371	1371	0
311	20230802	153100	1733239656	1371	1371	1371	1371	0
312	20230802	153000	1733239656	1371	1371	1371	1371	8943
313	20230802	152900	1720978803	1360	1360	1360	1360	0
314	20230802	152800	1720978803	1360	1360	1360	1360	0
315	20230802	152700	1720978803	1360	1360	1360	1360	0
316	20230802	152600	1720978803	1360	1360	1360	1360	0
317	20230802	152500	1720978803	1360	1360	1360	1360	0
318	20230802	152400	1720978803	1360	1360	1360	1360	0
319	20230802	152300	1720978803	1360	1360	1360	1360	0
320	20230802	152200	1720978803	1360	1360	1360	1360	0
321	20230802	152100	1720978803	1360	1360	1360	1360	0
322	20230802	152000	1720978803	1360	1360	1360	1360	0
323	20230802	151900	1720978803	1360	1365	1369	1360	4000
324	20230802	151800	1715527351	1367	1367	1369	1367	792
325	20230802	151700	1714443627	1367	1367	1367	1367	190
326	20230802	151600	1714183897	1363	1366	1366	1363	1031
327	20230802	151500	1712778641	1363	1363	1363	1363	20
328	20230802	151400	1712751381	1362	1362	1362	1362	0
329	20230802	151300	1712751381	1362	1365	1369	1362	6392
330	20230802	151200	1704026301	1368	1365	1368	1365	8246
331	20230802	151100	1692765334	1365	1364	1365	1364	200
332	20230802	151000	1692492434	1363	1362	1363	1362	600
333	20230802	150900	1691675134	1361	1361	1361	1361	0
334	20230802	150800	1691675134	1361	1361	1361	1361	1000
335	20230802	150700	1690314134	1360	1360	1360	1360	0
336	20230802	150600	1690314134	1360	1360	1360	1360	500
337	20230802	150500	1689634134	1359	1359	1359	1359	1730
338	20230802	150400	1687283064	1354	1354	1354	1354	0
339	20230802	150300	1687283064	1354	1354	1354	1354	53
340	20230802	150200	1687211302	1353	1354	1354	1353	4748
341	20230802	150100	1680786458	1355	1355	1356	1355	1671
342	20230802	150000	1678522015	1355	1362	1362	1355	5274
343	20230802	145900	1671357326	1361	1361	1361	1360	517
344	20230802	145800	1670653710	1361	1361	1361	1361	191
345	20230802	145700	1670393759	1361	1360	1361	1360	9182
346	20230802	145600	1657906135	1360	1361	1361	1360	6123
347	20230802	145500	1649577842	1362	1367	1367	1362	2052
348	20230802	145400	1646781967	1369	1369	1369	1369	0
349	20230802	145300	1646781967	1369	1369	1369	1369	0
350	20230802	145200	1646781967	1369	1366	1369	1366	1340
351	20230802	145100	1644951524	1370	1370	1370	1370	0
352	20230802	145000	1644951524	1370	1359	1370	1359	15
353	20230802	144900	1644931029	1350	1368	1368	1350	42898
354	20230802	144800	1586658879	1372	1372	1372	1372	0
355	20230802	144700	1586658879	1372	1372	1372	1372	0
356	20230802	144600	1586658879	1372	1372	1372	1370	6310
357	20230802	144500	1578008599	1372	1372	1372	1372	1
358	20230802	144400	1578007227	1372	1372	1372	1372	0
359	20230802	144300	1578007227	1372	1372	1372	1372	0
360	20230802	144200	1578007227	1372	1372	1372	1372	46
361	20230802	144100	1577944115	1372	1372	1372	1372	7
362	20230802	144000	1577934511	1375	1374	1375	1374	1879
363	20230802	143900	1575352386	1375	1375	1375	1375	0
364	20230802	143800	1575352386	1375	1375	1375	1375	1
365	20230802	143700	1575351011	1375	1372	1375	1372	5001
366	20230802	143600	1568474639	1375	1375	1375	1375	0
367	20230802	143500	1568474639	1375	1375	1375	1375	80
368	20230802	143400	1568364639	1372	1372	1372	1372	0
369	20230802	143300	1568364639	1372	1372	1372	1372	6072
370	20230802	143200	1560033855	1372	1371	1372	1371	8772
371	20230802	143100	1547998743	1371	1371	1371	1371	2
372	20230802	143000	1547996001	1362	1366	1367	1361	14320
373	20230802	142900	1528492175	1371	1372	1372	1371	2263
374	20230802	142800	1525389239	1372	1372	1372	1372	1
375	20230802	142700	1525387867	1372	1371	1372	1362	10976
376	20230802	142600	1510392049	1371	1369	1371	1368	16133
377	20230802	142500	1488293679	1370	1370	1370	1370	0
378	20230802	142400	1488293679	1370	1371	1371	1370	493
379	20230802	142300	1487617876	1371	1371	1371	1371	0
380	20230802	142200	1487617876	1371	1371	1371	1371	0
381	20230802	142100	1487617876	1371	1371	1371	1371	0
382	20230802	142000	1487617876	1371	1371	1371	1371	0
383	20230802	141900	1487617876	1371	1371	1371	1371	28
384	20230802	141800	1487579488	1375	1375	1375	1375	0
385	20230802	141700	1487579488	1375	1375	1375	1375	35
386	20230802	141600	1487531363	1375	1375	1375	1375	0
387	20230802	141500	1487531363	1375	1375	1375	1375	0
388	20230802	141400	1487531363	1375	1375	1375	1375	1
389	20230802	141300	1487529988	1375	1375	1375	1375	1
390	20230802	141200	1487528613	1371	1371	1375	1371	92
391	20230802	141100	1487402173	1370	1370	1370	1370	0
392	20230802	141000	1487402173	1370	1370	1370	1370	900
393	20230802	140900	1486169173	1370	1374	1374	1370	5000
394	20230802	140800	1479317830	1375	1375	1375	1375	100
395	20230802	140700	1479180330	1375	1372	1375	1372	2786
396	20230802	140600	1475357260	1372	1372	1372	1372	372
397	20230802	140500	1474846876	1375	1375	1376	1370	1392
398	20230802	140400	1472932444	1370	1370	1370	1370	62
399	20230802	140300	1472847504	1369	1369	1369	1369	0
400	20230802	140200	1472847504	1369	1369	1369	1369	0
401	20230802	140100	1472847504	1369	1369	1369	1369	0
402	20230802	140000	1472847504	1369	1369	1369	1369	0
403	20230802	135900	1472847504	1369	1369	1369	1369	4
404	20230802	135800	1472842028	1369	1369	1369	1369	0
405	20230802	135700	1472842028	1369	1373	1373	1369	1562
406	20230802	135600	1470702262	1369	1369	1369	1369	0
407	20230802	135500	1470702262	1369	1368	1369	1365	3100
408	20230802	135400	1466465014	1376	1373	1376	1373	600
409	20230802	135300	1465640914	1372	1368	1372	1367	23997
410	20230802	135200	1432834679	1367	1367	1367	1367	250
411	20230802	135100	1432492929	1367	1368	1368	1367	28
412	20230802	135000	1432454646	1368	1368	1368	1368	348
413	20230802	134900	1431978582	1367	1367	1367	1367	2645
414	20230802	134800	1428362867	1378	1378	1378	1378	1
415	20230802	134700	1428361489	1378	1378	1378	1378	0
416	20230802	134600	1428361489	1378	1378	1378	1378	2493
417	20230802	134500	1424926135	1378	1378	1378	1378	0
418	20230802	134400	1424926135	1378	1375	1378	1375	10701
419	20230802	134300	1410180160	1374	1369	1374	1369	6765
420	20230802	134200	1400904166	1369	1369	1369	1369	0
421	20230802	134100	1400904166	1369	1369	1369	1369	200
422	20230802	134000	1400630366	1369	1369	1369	1369	16
423	20230802	133900	1400608462	1369	1365	1369	1364	10981
424	20230802	133800	1385586263	1364	1362	1364	1362	3619
425	20230802	133700	1380657057	1362	1362	1362	1362	6521
426	20230802	133600	1371775455	1362	1363	1363	1362	2405
427	20230802	133500	1368499547	1363	1362	1364	1362	384
428	20230802	133400	1367976483	1364	1365	1365	1364	711
429	20230802	133300	1367005969	1362	1362	1362	1362	0
430	20230802	133200	1367005969	1362	1362	1362	1362	0
431	20230802	133100	1367005969	1362	1362	1362	1362	0
432	20230802	133000	1367005969	1362	1362	1362	1362	0
433	20230802	132900	1367005969	1362	1362	1362	1362	2348
434	20230802	132800	1363807993	1364	1364	1364	1364	0
435	20230802	132700	1363807993	1364	1364	1364	1364	207
436	20230802	132600	1363525645	1365	1365	1365	1365	0
437	20230802	132500	1363525645	1365	1365	1365	1365	0
438	20230802	132400	1363525645	1365	1365	1365	1365	0
439	20230802	132300	1363525645	1365	1365	1365	1365	265
440	20230802	132200	1363163920	1368	1368	1368	1368	100
441	20230802	132100	1363027120	1368	1368	1368	1368	1700
442	20230802	132000	1360701520	1368	1368	1368	1368	731
443	20230802	131900	1359701512	1360	1363	1368	1360	20051
444	20230802	131800	1332411820	1364	1364	1364	1364	1096
445	20230802	131700	1330916876	1368	1368	1368	1368	5
446	20230802	131600	1330910036	1368	1368	1368	1368	454
447	20230802	131500	1330288964	1368	1368	1368	1368	500
448	20230802	131400	1329604964	1360	1360	1360	1360	0
449	20230802	131300	1329604964	1360	1363	1363	1360	5002
450	20230802	131200	1322795046	1363	1364	1364	1363	19999
451	20230802	131100	1295536363	1369	1369	1369	1369	1
452	20230802	131000	1295534994	1369	1369	1369	1369	830
453	20230802	130900	1294398724	1362	1362	1362	1362	0
454	20230802	130800	1294398724	1362	1362	1362	1362	0
455	20230802	130700	1294398724	1362	1363	1363	1362	10000
456	20230802	130600	1280777924	1363	1364	1364	1362	17462
457	20230802	130500	1256976626	1369	1369	1369	1369	200
458	20230802	130400	1256702826	1369	1369	1369	1369	0
459	20230802	130300	1256702826	1369	1369	1369	1369	0
460	20230802	130200	1256702826	1369	1369	1369	1369	100
461	20230802	130100	1256565926	1369	1366	1369	1366	1724
462	20230802	130000	1254206370	1369	1369	1369	1369	0
463	20230802	125900	1254206370	1369	1369	1369	1369	0
464	20230802	125800	1254206370	1369	1369	1369	1369	0
465	20230802	125700	1254206370	1369	1369	1369	1369	0
466	20230802	125600	1254206370	1369	1369	1369	1369	96
467	20230802	125500	1254074946	1369	1369	1369	1369	0
468	20230802	125400	1254074946	1369	1369	1369	1369	0
469	20230802	125300	1254074946	1369	1369	1369	1369	10
470	20230802	125200	1254061256	1369	1369	1369	1369	1536
471	20230802	125100	1251958472	1362	1362	1362	1362	0
472	20230802	125000	1251958472	1362	1364	1364	1362	13863
473	20230802	124900	1233052389	1365	1365	1365	1365	10
474	20230802	124800	1233038739	1365	1367	1367	1365	3580
475	20230802	124700	1228148270	1369	1369	1369	1369	3700
476	20230802	124600	1223082970	1367	1367	1367	1367	60
477	20230802	124500	1223000950	1367	1367	1367	1367	40
478	20230802	124400	1222946270	1368	1368	1368	1368	533
479	20230802	124300	1222217126	1368	1368	1368	1368	0
480	20230802	124200	1222217126	1368	1368	1368	1368	0
481	20230802	124100	1222217126	1368	1368	1368	1368	0
482	20230802	124000	1222217126	1368	1368	1368	1368	767
483	20230802	123900	1221167870	1369	1369	1369	1369	0
484	20230802	123800	1221167870	1369	1369	1369	1369	11
485	20230802	123700	1221152811	1364	1364	1364	1364	0
486	20230802	123600	1221152811	1364	1364	1364	1364	1
487	20230802	123500	1221151447	1369	1369	1369	1369	0
488	20230802	123400	1221151447	1369	1369	1369	1369	6000
489	20230802	123300	1212937447	1369	1369	1369	1369	732
490	20230802	123200	1211935339	1369	1369	1369	1369	780
491	20230802	123100	1210867519	1369	1369	1369	1369	0
492	20230802	123000	1210867519	1369	1369	1369	1369	19
493	20230802	122900	1210841508	1369	1369	1369	1369	1
494	20230802	122800	1210840139	1369	1363	1369	1363	7367
495	20230802	122700	1200798732	1363	1363	1363	1363	0
496	20230802	122600	1200798732	1363	1363	1363	1363	0
497	20230802	122500	1200798732	1363	1369	1369	1363	7337
498	20230802	122400	1190797072	1363	1363	1363	1363	0
499	20230802	122300	1190797072	1363	1363	1363	1363	0
500	20230802	122200	1190797072	1363	1363	1363	1363	379
501	20230802	122100	1190280495	1363	1363	1363	1363	5000
502	20230802	122000	1183465495	1363	1363	1363	1363	0
503	20230802	121900	1183465495	1363	1363	1363	1363	0
504	20230802	121800	1183465495	1363	1363	1363	1363	0
505	20230802	121700	1183465495	1363	1369	1369	1363	2001
506	20230802	121600	1180738126	1362	1362	1362	1362	0
507	20230802	121500	1180738126	1362	1362	1362	1362	0
508	20230802	121400	1180738126	1362	1362	1362	1362	229
509	20230802	121300	1180426228	1362	1363	1363	1362	740
510	20230802	121200	1179418298	1368	1368	1368	1368	20
511	20230802	121100	1179390938	1369	1370	1370	1369	70
512	20230802	121000	1179295077	1372	1369	1374	1362	5061
513	20230802	120900	1172385229	1378	1378	1378	1378	0
514	20230802	120800	1172385229	1378	1378	1378	1378	0
515	20230802	120700	1172385229	1378	1378	1378	1378	803
516	20230802	120600	1171278695	1378	1370	1378	1369	7090
517	20230802	120500	1161563360	1370	1370	1370	1370	150
518	20230802	120400	1161357860	1369	1369	1369	1369	0
519	20230802	120300	1161357860	1369	1378	1378	1369	173
520	20230802	120200	1161120342	1379	1379	1379	1379	0
521	20230802	120100	1161120342	1379	1378	1379	1378	3000
522	20230802	120000	1156983347	1367	1367	1367	1367	5
523	20230802	115900	1156976512	1373	1374	1374	1373	1684
524	20230802	115800	1154664375	1373	1373	1373	1373	0
525	20230802	115700	1154664375	1373	1379	1379	1373	4
526	20230802	115600	1154658865	1379	1379	1379	1379	12014
527	20230802	115500	1138091559	1379	1379	1379	1379	5016
528	20230802	115400	1131174495	1379	1368	1379	1368	52528
529	20230802	115300	1059262805	1368	1368	1368	1368	2001
530	20230802	115200	1056525437	1368	1362	1368	1362	1399
531	20230802	115100	1054614227	1367	1367	1367	1367	350
532	20230802	115000	1054135777	1362	1363	1363	1362	185
533	20230802	114900	1053883787	1367	1367	1367	1367	500
534	20230802	114800	1053200287	1367	1367	1367	1367	0
535	20230802	114700	1053200287	1367	1367	1368	1367	13872
536	20230802	114600	1034224557	1367	1367	1367	1367	85
537	20230802	114500	1034108362	1368	1368	1368	1368	0
538	20230802	114400	1034108362	1368	1367	1368	1367	700
539	20230802	114300	1033151262	1368	1360	1368	1359	7961
540	20230802	114200	1022309593	1361	1361	1361	1361	0
541	20230802	114100	1022309593	1361	1361	1361	1361	5733
542	20230802	114000	1014506980	1368	1368	1368	1368	78
543	20230802	113900	1014400276	1365	1369	1369	1362	11658
544	20230802	113800	998512830	1368	1368	1368	1367	200
545	20230802	113700	998239276	1368	1368	1368	1368	200
546	20230802	113600	997965676	1368	1362	1368	1362	401
547	20230802	113500	997418914	1362	1362	1362	1362	995
548	20230802	113400	996063724	1363	1363	1363	1363	1
549	20230802	113300	996062361	1362	1363	1363	1362	2347
550	20230802	113200	992863415	1368	1368	1368	1368	0
551	20230802	113100	992863415	1368	1368	1368	1368	100
552	20230802	113000	992726615	1363	1363	1363	1363	1
553	20230802	112900	992725252	1363	1363	1363	1363	1947
554	20230802	112800	990071491	1361	1361	1362	1361	4182
555	20230802	112700	984378609	1361	1361	1361	1361	5000
556	20230802	112600	977573609	1363	1363	1363	1362	4209
557	20230802	112500	971837785	1363	1363	1363	1363	5000
558	20230802	112400	965022785	1364	1370	1370	1364	19108
559	20230802	112300	938942418	1375	1374	1375	1374	130
560	20230802	112200	938763678	1375	1375	1375	1375	0
561	20230802	112100	938763678	1375	1375	1375	1375	0
562	20230802	112000	938763678	1375	1375	1375	1375	6911
563	20230802	111900	929261053	1375	1375	1375	1375	0
564	20230802	111800	929261053	1375	1375	1375	1375	1
565	20230802	111700	929259678	1375	1375	1375	1375	1
566	20230802	111600	929258303	1375	1375	1375	1375	0
567	20230802	111500	929258303	1375	1374	1375	1367	52
568	20230802	111400	929187140	1375	1375	1375	1375	156
569	20230802	111300	928972640	1375	1375	1375	1375	0
570	20230802	111200	928972640	1375	1375	1375	1375	1
571	20230802	111100	928971265	1376	1379	1380	1376	5
572	20230802	111000	928964371	1380	1380	1380	1380	5
573	20230802	110900	928957471	1380	1380	1380	1380	1
574	20230802	110800	928956091	1379	1364	1379	1364	7333
575	20230802	110700	918899553	1364	1364	1364	1364	1
576	20230802	110600	918898189	1368	1368	1368	1368	0
577	20230802	110500	918898189	1368	1368	1368	1368	101
578	20230802	110400	918760021	1363	1363	1363	1363	400
579	20230802	110300	918214821	1369	1369	1369	1369	0
580	20230802	110200	918214821	1369	1369	1369	1369	100
581	20230802	110100	918077921	1362	1362	1362	1362	1659
582	20230802	110000	915818363	1362	1367	1367	1362	1050
583	20230802	105900	914388013	1368	1368	1368	1368	450
584	20230802	105800	913772413	1369	1369	1369	1369	100
585	20230802	105700	913635513	1361	1366	1367	1361	9249
586	20230802	105600	901036715	1367	1369	1371	1367	15975
587	20230802	105500	879173443	1370	1372	1373	1370	5655
588	20230802	105400	871424565	1372	1373	1373	1371	5141
589	20230802	105300	864374863	1372	1383	1383	1372	3608
590	20230802	105200	859415548	1383	1383	1383	1383	0
591	20230802	105100	859415548	1383	1379	1383	1377	5496
592	20230802	105000	851824619	1379	1379	1379	1379	30
593	20230802	104900	851783249	1379	1379	1379	1379	2986
594	20230802	104800	847665555	1379	1379	1379	1379	0
595	20230802	104700	847665555	1379	1378	1379	1378	1223
596	20230802	104600	845979234	1379	1379	1379	1379	100
597	20230802	104500	845841334	1379	1378	1379	1378	5010
598	20230802	104400	838933059	1379	1379	1379	1379	3017
599	20230802	104300	834772616	1379	1374	1379	1374	242
600	20230802	104200	834439248	1374	1374	1374	1374	50
601	20230802	104100	834370548	1373	1373	1373	1373	400
602	20230802	104000	833821348	1373	1373	1373	1373	219
603	20230802	103900	833520661	1371	1373	1373	1371	2312
604	20230802	103800	830346305	1370	1370	1371	1369	2173
605	20230802	103700	827369288	1371	1371	1371	1371	806
606	20230802	103600	826264262	1369	1369	1369	1369	1055
607	20230802	103500	824819967	1369	1369	1371	1369	44
608	20230802	103400	824759677	1371	1371	1371	1369	14681
609	20230802	103300	804633467	1371	1373	1373	1371	790
610	20230802	103200	803550173	1373	1371	1373	1371	2120
611	20230802	103100	800641653	1371	1373	1373	1371	12693
612	20230802	103000	783234211	1372	1372	1372	1371	12008
613	20230802	102900	766759291	1371	1372	1372	1371	2893
614	20230802	102800	762790648	1372	1375	1375	1372	3653
615	20230802	102700	757775167	1375	1375	1375	1375	0
616	20230802	102600	757775167	1375	1375	1375	1375	58
617	20230802	102500	757695417	1373	1374	1375	1373	1651
618	20230802	102400	755428467	1375	1375	1375	1375	479
619	20230802	102300	754769842	1375	1375	1375	1375	503
620	20230802	102200	754078217	1376	1380	1380	1376	2383
621	20230802	102100	750793385	1380	1383	1383	1380	5206
622	20230802	102000	743597473	1383	1383	1383	1383	101
623	20230802	101900	743457790	1380	1380	1380	1380	1656
624	20230802	101800	741172510	1380	1376	1380	1376	1008
625	20230802	101700	739785498	1377	1377	1382	1377	2326
626	20230802	101600	736580086	1380	1382	1382	1380	196
627	20230802	101500	736309429	1380	1376	1380	1376	550
628	20230802	101400	735552429	1382	1382	1382	1382	0
629	20230802	101300	735552429	1382	1370	1384	1370	32201
630	20230802	101200	691436473	1369	1379	1379	1369	24244
631	20230802	101100	658201768	1385	1382	1385	1380	9617
632	20230802	101000	644928688	1383	1389	1389	1383	12402
633	20230802	100900	627741102	1389	1389	1389	1389	2504
634	20230802	100800	624263046	1389	1389	1389	1389	3663
635	20230802	100700	619175139	1389	1393	1393	1388	37213
636	20230802	100600	567462897	1392	1393	1393	1392	1079
637	20230802	100500	565960924	1393	1393	1393	1393	82
638	20230802	100400	565846698	1393	1393	1393	1392	3890
639	20230802	100300	560428931	1392	1393	1393	1392	1500
640	20230802	100200	558339671	1392	1392	1392	1392	750
641	20230802	100100	557295671	1392	1394	1399	1392	1150
642	20230802	100000	555690266	1391	1394	1394	1390	7571
643	20230802	095900	545149386	1394	1394	1394	1394	2899
644	20230802	095800	541108180	1394	1394	1394	1393	3450
645	20230802	095700	536300880	1394	1397	1397	1394	8127
646	20230802	095600	524959482	1398	1400	1400	1398	4036
647	20230802	095500	519312818	1400	1400	1400	1400	1116
648	20230802	095400	517750418	1400	1400	1400	1400	35687
649	20230802	095300	467788618	1405	1400	1405	1400	37624
650	20230802	095200	415109879	1400	1404	1404	1400	12338
651	20230802	095100	397832510	1405	1405	1405	1405	84
652	20230802	095000	397714490	1409	1411	1411	1409	127
653	20230802	094900	397535474	1411	1411	1411	1411	61
654	20230802	094800	397449403	1405	1405	1405	1405	150
655	20230802	094700	397238653	1405	1400	1405	1400	11153
656	20230802	094600	381572423	1391	1401	1401	1391	30002
657	20230802	094500	339712711	1400	1410	1410	1400	11296
658	20230802	094400	323845912	1400	1415	1415	1400	18800
659	20230802	094300	297441057	1415	1423	1423	1415	206
660	20230802	094200	297149527	1425	1425	1425	1425	0
661	20230802	094100	297149527	1425	1425	1425	1425	0
662	20230802	094000	297149527	1425	1425	1425	1425	0
663	20230802	093900	297149527	1425	1425	1425	1425	0
664	20230802	093800	297149527	1425	1425	1425	1425	6
665	20230802	093700	297140977	1425	1425	1425	1425	0
666	20230802	093600	297140977	1425	1411	1425	1411	202
667	20230802	093500	296855941	1426	1425	1426	1425	503
668	20230802	093400	296138683	1427	1411	1427	1411	5060
669	20230802	093300	288919023	1428	1424	1428	1410	5022
670	20230802	093200	281837249	1410	1427	1427	1410	6100
671	20230802	093100	273213913	1426	1424	1427	1424	69
672	20230802	093000	273115652	1424	1417	1424	1417	858
673	20230802	092900	271893867	1417	1413	1417	1413	3632
674	20230802	092800	266756567	1412	1412	1412	1412	1061
675	20230802	092700	265258435	1403	1395	1403	1395	78722
676	20230802	092600	154860901	1396	1399	1399	1396	4921
677	20230802	092500	147987938	1399	1403	1403	1399	1645
678	20230802	092400	145682225	1403	1403	1403	1403	400
679	20230802	092300	145121025	1403	1403	1403	1403	1014
680	20230802	092200	143698383	1412	1415	1415	1412	750
681	20230802	092100	142639248	1415	1415	1415	1415	10
682	20230802	092000	142625098	1415	1415	1415	1415	321
683	20230802	091900	142170883	1415	1405	1415	1403	910
684	20230802	091800	140891973	1402	1398	1404	1398	5487
685	20230802	091700	133211285	1397	1397	1397	1397	314
686	20230802	091600	132772627	1397	1396	1397	1393	327
687	20230802	091500	132316402	1393	1393	1393	1393	61
688	20230802	091400	132231429	1393	1393	1398	1393	2628
689	20230802	091300	128569238	1393	1395	1397	1393	4969
690	20230802	091200	121645649	1393	1395	1395	1393	4988
691	20230802	091100	114691917	1395	1395	1397	1394	13063
692	20230802	091000	96476805	1394	1395	1399	1394	5595
693	20230802	090900	88670435	1399	1396	1399	1396	3120
694	20230802	090800	84309710	1396	1397	1399	1394	10287
695	20230802	090700	69947980	1397	1402	1402	1397	1550
696	20230802	090600	67782380	1402	1402	1402	1401	1415
697	20230802	090500	65799050	1402	1394	1402	1394	8577
698	20230802	090400	53790004	1393	1395	1403	1393	12465
699	20230802	090300	36405763	1396	1399	1399	1396	3543
700	20230802	090200	31451255	1399	1406	1406	1398	6623
701	20230802	090100	22161772	1406	1412	1412	1406	3050
702	20230802	090000	17871145	1403	1430	1430	1383	12741