KissMeData/065170/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	193000	136527892	627	627	627	627	3204
3	20230802	192900	136527892	627	627	627	627	0
4	20230802	192800	136527892	627	627	627	627	0
5	20230802	192700	136527892	627	627	627	627	0
6	20230802	192600	136527892	627	627	627	627	0
7	20230802	192500	136527892	627	627	627	627	0
8	20230802	192400	136527892	627	627	627	627	0
9	20230802	192300	136527892	627	627	627	627	0
10	20230802	192200	136527892	627	627	627	627	0
11	20230802	192100	136527892	627	627	627	627	0
12	20230802	192000	136527892	627	627	627	627	0
13	20230802	191900	136527892	627	627	627	627	0
14	20230802	191800	136527892	627	627	627	627	0
15	20230802	191700	136527892	627	627	627	627	0
16	20230802	191600	136527892	627	627	627	627	0
17	20230802	191500	136527892	627	627	627	627	0
18	20230802	191400	136527892	627	627	627	627	0
19	20230802	191300	136527892	627	627	627	627	0
20	20230802	191200	136527892	627	627	627	627	0
21	20230802	191100	136527892	627	627	627	627	0
22	20230802	191000	136527892	627	627	627	627	0
23	20230802	190900	136527892	627	627	627	627	0
24	20230802	190800	136527892	627	627	627	627	0
25	20230802	190700	136527892	627	627	627	627	0
26	20230802	190600	136527892	627	627	627	627	0
27	20230802	190500	136527892	627	627	627	627	0
28	20230802	190400	136527892	627	627	627	627	0
29	20230802	190300	136527892	627	627	627	627	0
30	20230802	190200	136527892	627	627	627	627	0
31	20230802	190100	136527892	627	627	627	627	0
32	20230802	190000	136527892	627	627	627	627	3204
33	20230802	185900	136527892	627	627	627	627	0
34	20230802	185800	136527892	627	627	627	627	0
35	20230802	185700	136527892	627	627	627	627	0
36	20230802	185600	136527892	627	627	627	627	0
37	20230802	185500	136527892	627	627	627	627	0
38	20230802	185400	136527892	627	627	627	627	0
39	20230802	185300	136527892	627	627	627	627	0
40	20230802	185200	136527892	627	627	627	627	0
41	20230802	185100	136527892	627	627	627	627	0
42	20230802	185000	136527892	627	627	627	627	0
43	20230802	184900	136527892	627	627	627	627	0
44	20230802	184800	136527892	627	627	627	627	0
45	20230802	184700	136527892	627	627	627	627	0
46	20230802	184600	136527892	627	627	627	627	0
47	20230802	184500	136527892	627	627	627	627	0
48	20230802	184400	136527892	627	627	627	627	0
49	20230802	184300	136527892	627	627	627	627	0
50	20230802	184200	136527892	627	627	627	627	0
51	20230802	184100	136527892	627	627	627	627	0
52	20230802	184000	136527892	627	627	627	627	0
53	20230802	183900	136527892	627	627	627	627	0
54	20230802	183800	136527892	627	627	627	627	0
55	20230802	183700	136527892	627	627	627	627	0
56	20230802	183600	136527892	627	627	627	627	0
57	20230802	183500	136527892	627	627	627	627	0
58	20230802	183400	136527892	627	627	627	627	0
59	20230802	183300	136527892	627	627	627	627	0
60	20230802	183200	136527892	627	627	627	627	0
61	20230802	183100	136527892	627	627	627	627	0
62	20230802	183000	136527892	627	627	627	627	3204
63	20230802	182900	136527892	627	627	627	627	0
64	20230802	182800	136527892	627	627	627	627	0
65	20230802	182700	136527892	627	627	627	627	0
66	20230802	182600	136527892	627	627	627	627	0
67	20230802	182500	136527892	627	627	627	627	0
68	20230802	182400	136527892	627	627	627	627	0
69	20230802	182300	136527892	627	627	627	627	0
70	20230802	182200	136527892	627	627	627	627	0
71	20230802	182100	136527892	627	627	627	627	0
72	20230802	182000	136527892	627	627	627	627	0
73	20230802	181900	136527892	627	627	627	627	0
74	20230802	181800	136527892	627	627	627	627	0
75	20230802	181700	136527892	627	627	627	627	0
76	20230802	181600	136527892	627	627	627	627	0
77	20230802	181500	136527892	627	627	627	627	0
78	20230802	181400	136527892	627	627	627	627	0
79	20230802	181300	136527892	627	627	627	627	0
80	20230802	181200	136527892	627	627	627	627	0
81	20230802	181100	136527892	627	627	627	627	0
82	20230802	181000	136527892	627	627	627	627	0
83	20230802	180900	136527892	627	627	627	627	0
84	20230802	180800	136527892	627	627	627	627	0
85	20230802	180700	136527892	627	627	627	627	0
86	20230802	180600	136527892	627	627	627	627	0
87	20230802	180500	136527892	627	627	627	627	0
88	20230802	180400	136527892	627	627	627	627	0
89	20230802	180300	136527892	627	627	627	627	0
90	20230802	180200	136527892	627	627	627	627	0
91	20230802	180100	136527892	627	627	627	627	0
92	20230802	180000	136527892	627	627	627	627	3204
93	20230802	175900	136527892	627	627	627	627	0
94	20230802	175800	136527892	627	627	627	627	0
95	20230802	175700	136527892	627	627	627	627	0
96	20230802	175600	136527892	627	627	627	627	0
97	20230802	175500	136527892	627	627	627	627	0
98	20230802	175400	136527892	627	627	627	627	0
99	20230802	175300	136527892	627	627	627	627	0
100	20230802	175200	136527892	627	627	627	627	0
101	20230802	175100	136527892	627	627	627	627	0
102	20230802	175000	136527892	627	627	627	627	0
103	20230802	174900	136527892	627	627	627	627	0
104	20230802	174800	136527892	627	627	627	627	0
105	20230802	174700	136527892	627	627	627	627	0
106	20230802	174600	136527892	627	627	627	627	0
107	20230802	174500	136527892	627	627	627	627	0
108	20230802	174400	136527892	627	627	627	627	0
109	20230802	174300	136527892	627	627	627	627	0
110	20230802	174200	136527892	627	627	627	627	0
111	20230802	174100	136527892	627	627	627	627	0
112	20230802	174000	136527892	627	627	627	627	0
113	20230802	173900	136527892	627	627	627	627	0
114	20230802	173800	136527892	627	627	627	627	0
115	20230802	173700	136527892	627	627	627	627	0
116	20230802	173600	136527892	627	627	627	627	0
117	20230802	173500	136527892	627	627	627	627	0
118	20230802	173400	136527892	627	627	627	627	0
119	20230802	173300	136527892	627	627	627	627	0
120	20230802	173200	136527892	627	627	627	627	0
121	20230802	173100	136527892	627	627	627	627	0
122	20230802	173000	136527892	627	627	627	627	3204
123	20230802	172900	136527892	627	627	627	627	0
124	20230802	172800	136527892	627	627	627	627	0
125	20230802	172700	136527892	627	627	627	627	0
126	20230802	172600	136527892	627	627	627	627	0
127	20230802	172500	136527892	627	627	627	627	0
128	20230802	172400	136527892	627	627	627	627	0
129	20230802	172300	136527892	627	627	627	627	0
130	20230802	172200	136527892	627	627	627	627	0
131	20230802	172100	136527892	627	627	627	627	0
132	20230802	172000	136527892	627	627	627	627	0
133	20230802	171900	136527892	627	627	627	627	0
134	20230802	171800	136527892	627	627	627	627	0
135	20230802	171700	136527892	627	627	627	627	0
136	20230802	171600	136527892	627	627	627	627	0
137	20230802	171500	136527892	627	627	627	627	0
138	20230802	171400	136527892	627	627	627	627	0
139	20230802	171300	136527892	627	627	627	627	0
140	20230802	171200	136527892	627	627	627	627	0
141	20230802	171100	136527892	627	627	627	627	0
142	20230802	171000	136527892	627	627	627	627	0
143	20230802	170900	136527892	627	627	627	627	0
144	20230802	170800	136527892	627	627	627	627	0
145	20230802	170700	136527892	627	627	627	627	0
146	20230802	170600	136527892	627	627	627	627	0
147	20230802	170500	136527892	627	627	627	627	0
148	20230802	170400	136527892	627	627	627	627	0
149	20230802	170300	136527892	627	627	627	627	0
150	20230802	170200	136527892	627	627	627	627	0
151	20230802	170100	136527892	627	627	627	627	0
152	20230802	170000	136527892	627	627	627	627	3204
153	20230802	165900	136527892	627	627	627	627	0
154	20230802	165800	136527892	627	627	627	627	0
155	20230802	165700	136527892	627	627	627	627	0
156	20230802	165600	136527892	627	627	627	627	0
157	20230802	165500	136527892	627	627	627	627	0
158	20230802	165400	136527892	627	627	627	627	0
159	20230802	165300	136527892	627	627	627	627	0
160	20230802	165200	136527892	627	627	627	627	0
161	20230802	165100	136527892	627	627	627	627	0
162	20230802	165000	136527892	627	627	627	627	0
163	20230802	164900	136527892	627	627	627	627	0
164	20230802	164800	136527892	627	627	627	627	0
165	20230802	164700	136527892	627	627	627	627	0
166	20230802	164600	136527892	627	627	627	627	0
167	20230802	164500	136527892	627	627	627	627	0
168	20230802	164400	136527892	627	627	627	627	0
169	20230802	164300	136527892	627	627	627	627	0
170	20230802	164200	136527892	627	627	627	627	0
171	20230802	164100	136527892	627	627	627	627	0
172	20230802	164000	136527892	627	627	627	627	0
173	20230802	163900	136527892	627	627	627	627	0
174	20230802	163800	136527892	627	627	627	627	0
175	20230802	163700	136527892	627	627	627	627	0
176	20230802	163600	136527892	627	627	627	627	0
177	20230802	163500	136527892	627	627	627	627	0
178	20230802	163400	136527892	627	627	627	627	0
179	20230802	163300	136527892	627	627	627	627	0
180	20230802	163200	136527892	627	627	627	627	0
181	20230802	163100	136527892	627	627	627	627	0
182	20230802	163000	136527892	627	627	627	627	3204
183	20230802	162900	136527892	627	627	627	627	0
184	20230802	162800	136527892	627	627	627	627	0
185	20230802	162700	136527892	627	627	627	627	0
186	20230802	162600	136527892	627	627	627	627	0
187	20230802	162500	136527892	627	627	627	627	0
188	20230802	162400	136527892	627	627	627	627	0
189	20230802	162300	136527892	627	627	627	627	0
190	20230802	162200	136527892	627	627	627	627	0
191	20230802	162100	136527892	627	627	627	627	0
192	20230802	162000	136527892	627	627	627	627	0
193	20230802	161900	136527892	627	627	627	627	0
194	20230802	161800	136527892	627	627	627	627	0
195	20230802	161700	136527892	627	627	627	627	0
196	20230802	161600	136527892	627	627	627	627	0
197	20230802	161500	136527892	627	627	627	627	0
198	20230802	161400	136527892	627	627	627	627	0
199	20230802	161300	136527892	627	627	627	627	0
200	20230802	161200	136527892	627	627	627	627	0
201	20230802	161100	136527892	627	627	627	627	0
202	20230802	161000	136527892	627	627	627	627	0
203	20230802	160900	136527892	627	627	627	627	0
204	20230802	160800	136527892	627	627	627	627	0
205	20230802	160700	136527892	627	627	627	627	0
206	20230802	160600	136527892	627	627	627	627	0
207	20230802	160500	136527892	627	627	627	627	0
208	20230802	160400	136527892	627	627	627	627	0
209	20230802	160300	136527892	627	627	627	627	0
210	20230802	160200	136527892	627	627	627	627	0
211	20230802	160100	136527892	627	627	627	627	0
212	20230802	160000	136527892	627	627	627	627	3204
213	20230802	155900	136527892	627	627	627	627	0
214	20230802	155800	136527892	627	627	627	627	0
215	20230802	155700	136527892	627	627	627	627	0
216	20230802	155600	136527892	627	627	627	627	0
217	20230802	155500	136527892	627	627	627	627	0
218	20230802	155400	136527892	627	627	627	627	0
219	20230802	155300	136527892	627	627	627	627	0
220	20230802	155200	136527892	627	627	627	627	0
221	20230802	155100	136527892	627	627	627	627	0
222	20230802	155000	136527892	627	627	627	627	0
223	20230802	154900	136527892	627	627	627	627	0
224	20230802	154800	136527892	627	627	627	627	0
225	20230802	154700	136527892	627	627	627	627	0
226	20230802	154600	136527892	627	627	627	627	0
227	20230802	154500	136527892	627	627	627	627	0
228	20230802	154400	136527892	627	627	627	627	0
229	20230802	154300	136527892	627	627	627	627	0
230	20230802	154200	136527892	627	627	627	627	0
231	20230802	154100	136527892	627	627	627	627	0
232	20230802	154000	136527892	627	627	627	627	0
233	20230802	153900	136527892	627	627	627	627	0
234	20230802	153800	136527892	627	627	627	627	0
235	20230802	153700	136527892	627	627	627	627	0
236	20230802	153600	136527892	627	627	627	627	0
237	20230802	153500	136527892	627	627	627	627	0
238	20230802	153400	136527892	627	627	627	627	0
239	20230802	153300	136527892	627	627	627	627	0
240	20230802	153200	136527892	627	627	627	627	0
241	20230802	153100	136527892	627	627	627	627	0
242	20230802	153000	136527892	627	627	627	627	6408
243	20230802	152900	134518984	625	625	625	625	0
244	20230802	152800	134518984	625	625	625	625	0
245	20230802	152700	134518984	625	625	625	625	0
246	20230802	152600	134518984	625	625	625	625	0
247	20230802	152500	134518984	625	625	625	625	0
248	20230802	152400	134518984	625	625	625	625	0
249	20230802	152300	134518984	625	625	625	625	0
250	20230802	152200	134518984	625	625	625	625	0
251	20230802	152100	134518984	625	625	625	625	0
252	20230802	152000	134518984	625	625	625	625	0
253	20230802	151900	134518984	625	623	625	623	10
254	20230802	151800	134512750	621	623	626	621	438
255	20230802	151700	134239805	623	623	623	623	196
256	20230802	151600	134117697	622	622	622	622	5
257	20230802	151500	134114587	622	621	622	621	143
258	20230802	151400	134025783	621	621	621	621	15
259	20230802	151300	134016468	620	620	620	620	641
260	20230802	151200	133619048	620	620	620	620	30
261	20230802	151100	133600448	620	620	620	620	20
262	20230802	151000	133588048	620	620	620	620	30
263	20230802	150900	133569448	620	620	620	620	36
264	20230802	150800	133547128	620	620	620	620	20
265	20230802	150700	133534728	620	620	620	620	20
266	20230802	150600	133522328	620	620	620	620	15
267	20230802	150500	133513028	620	620	620	620	15
268	20230802	150400	133503728	620	620	620	620	10
269	20230802	150300	133497528	620	620	620	620	0
270	20230802	150200	133497528	620	620	620	620	37
271	20230802	150100	133474588	620	621	621	620	564
272	20230802	150000	133124363	621	621	621	621	0
273	20230802	145900	133124363	621	621	621	621	0
274	20230802	145800	133124363	621	621	621	621	0
275	20230802	145700	133124363	621	621	621	621	0
276	20230802	145600	133124363	621	621	621	621	0
277	20230802	145500	133124363	621	621	621	621	0
278	20230802	145400	133124363	621	621	621	621	0
279	20230802	145300	133124363	621	621	621	621	0
280	20230802	145200	133124363	621	621	621	621	0
281	20230802	145100	133124363	621	621	621	621	1
282	20230802	145000	133123742	622	620	622	620	2
283	20230802	144900	133122500	621	622	622	621	10
284	20230802	144800	133116285	622	622	622	622	15
285	20230802	144700	133106955	622	622	622	622	10
286	20230802	144600	133100735	622	622	622	622	15
287	20230802	144500	133091405	622	623	623	617	103
288	20230802	144400	133027693	623	623	623	623	15
289	20230802	144300	133018348	623	623	623	623	10
290	20230802	144200	133012118	623	623	623	623	15
291	20230802	144100	133002773	623	623	623	623	15
292	20230802	144000	132993428	623	623	623	623	15
293	20230802	143900	132984083	623	623	623	623	10
294	20230802	143800	132977853	623	623	623	623	6
295	20230802	143700	132974115	619	619	619	619	20
296	20230802	143600	132961735	624	623	624	623	4
297	20230802	143500	132959242	623	621	625	619	15
298	20230802	143400	132949914	627	622	627	611	20804
299	20230802	143300	120117336	622	622	622	622	11
300	20230802	143200	120110494	622	622	622	622	10
301	20230802	143100	120104274	622	622	622	622	5
302	20230802	143000	120101164	623	623	623	623	1
303	20230802	142900	120100541	619	619	619	619	0
304	20230802	142800	120100541	619	619	619	619	0
305	20230802	142700	120100541	619	619	619	619	0
306	20230802	142600	120100541	619	619	619	619	0
307	20230802	142500	120100541	619	620	620	619	1601
308	20230802	142400	119109511	622	622	622	622	0
309	20230802	142300	119109511	622	621	622	621	2
310	20230802	142200	119108268	622	622	622	622	264
311	20230802	142100	118944060	623	623	623	623	0
312	20230802	142000	118944060	623	623	623	623	5
313	20230802	141900	118940945	623	623	623	623	10
314	20230802	141800	118934715	623	623	623	623	6
315	20230802	141700	118930977	622	622	622	622	0
316	20230802	141600	118930977	622	622	622	622	42
317	20230802	141500	118904853	622	622	622	622	2615
318	20230802	141400	117278323	622	622	622	622	15
319	20230802	141300	117268993	622	622	622	622	0
320	20230802	141200	117268993	622	622	622	622	15
321	20230802	141100	117259663	622	622	622	622	10
322	20230802	141000	117253443	622	622	622	622	5
323	20230802	140900	117250333	622	622	622	622	15
324	20230802	140800	117241003	622	620	622	620	3075
325	20230802	140700	115334501	619	619	619	619	0
326	20230802	140600	115334501	619	619	619	619	20
327	20230802	140500	115322121	620	620	620	620	15
328	20230802	140400	115312821	620	620	620	620	15
329	20230802	140300	115303521	620	619	620	619	1687
330	20230802	140200	114259253	620	620	620	620	6
331	20230802	140100	114255533	620	620	620	620	0
332	20230802	140000	114255533	620	620	620	620	67
333	20230802	135900	114213993	619	619	619	619	0
334	20230802	135800	114213993	619	619	619	619	2000
335	20230802	135700	112975993	620	620	620	620	0
336	20230802	135600	112975993	620	620	620	620	0
337	20230802	135500	112975993	620	620	620	620	10
338	20230802	135400	112969793	620	620	620	620	30
339	20230802	135300	112951193	619	619	619	619	0
340	20230802	135200	112951193	619	618	619	618	170
341	20230802	135100	112846113	617	617	617	617	7
342	20230802	135000	112841794	617	617	617	617	16
343	20230802	134900	112831922	617	617	617	617	160
344	20230802	134800	112733202	617	617	617	617	279
345	20230802	134700	112561059	617	619	619	617	4104
346	20230802	134600	110027576	620	620	620	620	0
347	20230802	134500	110027576	620	620	620	620	4
348	20230802	134400	110025096	620	620	620	620	0
349	20230802	134300	110025096	620	620	620	620	0
350	20230802	134200	110025096	620	620	620	620	1
351	20230802	134100	110024476	618	618	618	618	0
352	20230802	134000	110024476	618	618	618	618	91
353	20230802	133900	109968238	618	620	620	618	89
354	20230802	133800	109913228	617	620	620	617	2410
355	20230802	133700	108426228	620	620	620	620	15
356	20230802	133600	108416928	620	620	620	620	10
357	20230802	133500	108410728	620	619	621	617	19646
358	20230802	133400	96264215	621	621	621	621	15
359	20230802	133300	96254900	621	621	621	621	20
360	20230802	133200	96242480	621	621	621	621	39
361	20230802	133100	96218261	621	621	621	621	0
362	20230802	133000	96218261	621	621	621	621	0
363	20230802	132900	96218261	621	621	621	621	0
364	20230802	132800	96218261	621	622	622	621	16
365	20230802	132700	96208320	622	622	622	622	10
366	20230802	132600	96202100	622	622	622	622	5
367	20230802	132500	96198990	622	622	622	622	12
368	20230802	132400	96191526	621	621	621	621	4
369	20230802	132300	96189042	622	619	622	619	1388
370	20230802	132200	95326009	620	620	620	620	1614
371	20230802	132100	94325329	620	622	622	620	2532
372	20230802	132000	92751849	623	623	623	623	0
373	20230802	131900	92751849	623	623	623	623	616
374	20230802	131800	92368081	623	623	623	623	0
375	20230802	131700	92368081	623	623	623	623	0
376	20230802	131600	92368081	623	623	623	623	0
377	20230802	131500	92368081	623	623	623	623	1900
378	20230802	131400	91184381	626	626	626	626	0
379	20230802	131300	91184381	626	626	626	626	0
380	20230802	131200	91184381	626	626	626	626	0
381	20230802	131100	91184381	626	626	626	626	0
382	20230802	131000	91184381	626	626	626	626	0
383	20230802	130900	91184381	626	626	626	626	0
384	20230802	130800	91184381	626	626	626	626	0
385	20230802	130700	91184381	626	626	626	626	0
386	20230802	130600	91184381	626	626	626	626	0
387	20230802	130500	91184381	626	626	626	626	0
388	20230802	130400	91184381	626	626	626	626	0
389	20230802	130300	91184381	626	626	626	626	1
390	20230802	130200	91183755	623	624	624	623	700
391	20230802	130100	90747055	628	628	628	628	0
392	20230802	130000	90747055	628	628	628	628	0
393	20230802	125900	90747055	628	628	628	628	0
394	20230802	125800	90747055	628	628	628	628	0
395	20230802	125700	90747055	628	628	628	628	0
396	20230802	125600	90747055	628	628	628	628	0
397	20230802	125500	90747055	628	628	628	628	0
398	20230802	125400	90747055	628	628	628	628	0
399	20230802	125300	90747055	628	628	628	628	0
400	20230802	125200	90747055	628	628	628	628	0
401	20230802	125100	90747055	628	628	628	628	0
402	20230802	125000	90747055	628	628	628	628	0
403	20230802	124900	90747055	628	628	628	628	0
404	20230802	124800	90747055	628	628	628	628	0
405	20230802	124700	90747055	628	628	628	628	1
406	20230802	124600	90746427	623	623	623	623	0
407	20230802	124500	90746427	623	623	623	623	0
408	20230802	124400	90746427	623	623	623	623	0
409	20230802	124300	90746427	623	623	623	623	500
410	20230802	124200	90434927	627	627	627	627	0
411	20230802	124100	90434927	627	627	627	627	0
412	20230802	124000	90434927	627	627	627	627	0
413	20230802	123900	90434927	627	627	627	627	1454
414	20230802	123800	89523269	627	627	627	627	0
415	20230802	123700	89523269	627	627	627	627	0
416	20230802	123600	89523269	627	627	627	627	0
417	20230802	123500	89523269	627	627	627	627	0
418	20230802	123400	89523269	627	627	627	627	0
419	20230802	123300	89523269	627	627	627	627	0
420	20230802	123200	89523269	627	627	627	627	0
421	20230802	123100	89523269	627	627	627	627	0
422	20230802	123000	89523269	627	627	627	627	161
423	20230802	122900	89422322	627	627	627	627	0
424	20230802	122800	89422322	627	627	627	627	0
425	20230802	122700	89422322	627	627	627	627	0
426	20230802	122600	89422322	627	627	627	627	0
427	20230802	122500	89422322	627	626	627	626	291
428	20230802	122400	89240005	627	627	627	627	3024
429	20230802	122300	87343957	626	626	626	626	19
430	20230802	122200	87332063	626	626	626	626	0
431	20230802	122100	87332063	626	626	626	626	1
432	20230802	122000	87331437	626	626	626	626	1500
433	20230802	121900	86392437	626	624	626	624	1977
434	20230802	121800	85158787	624	624	624	624	0
435	20230802	121700	85158787	624	624	624	624	0
436	20230802	121600	85158787	624	624	624	624	0
437	20230802	121500	85158787	624	624	624	624	0
438	20230802	121400	85158787	624	624	624	624	0
439	20230802	121300	85158787	624	624	624	624	0
440	20230802	121200	85158787	624	625	625	624	6444
441	20230802	121100	81137730	625	625	625	625	4
442	20230802	121000	81135230	625	625	625	625	2
443	20230802	120900	81133980	625	625	625	625	6
444	20230802	120800	81130230	624	624	624	624	411
445	20230802	120700	80873766	624	624	624	624	0
446	20230802	120600	80873766	624	624	624	624	0
447	20230802	120500	80873766	624	624	624	624	660
448	20230802	120400	80461926	624	624	624	624	2
449	20230802	120300	80460678	621	621	621	621	0
450	20230802	120200	80460678	621	621	621	621	0
451	20230802	120100	80460678	621	621	621	621	0
452	20230802	120000	80460678	621	621	621	621	0
453	20230802	115900	80460678	621	621	621	621	59
454	20230802	115800	80424039	618	620	620	618	1599
455	20230802	115700	79435826	621	621	621	621	0
456	20230802	115600	79435826	621	621	621	621	0
457	20230802	115500	79435826	621	621	621	621	0
458	20230802	115400	79435826	621	621	621	621	0
459	20230802	115300	79435826	621	621	621	621	0
460	20230802	115200	79435826	621	621	621	621	0
461	20230802	115100	79435826	621	621	621	621	4
462	20230802	115000	79433342	620	620	620	620	26
463	20230802	114900	79417222	618	618	618	618	100
464	20230802	114800	79355422	618	625	625	618	13482
465	20230802	114700	71011841	626	626	626	626	0
466	20230802	114600	71011841	626	626	626	626	0
467	20230802	114500	71011841	626	626	626	626	0
468	20230802	114400	71011841	626	626	626	626	0
469	20230802	114300	71011841	626	626	626	626	0
470	20230802	114200	71011841	626	626	626	626	0
471	20230802	114100	71011841	626	626	626	626	0
472	20230802	114000	71011841	626	626	626	626	0
473	20230802	113900	71011841	626	626	626	626	0
474	20230802	113800	71011841	626	626	626	626	1
475	20230802	113700	71011215	626	626	626	626	0
476	20230802	113600	71011215	626	626	626	626	1
477	20230802	113500	71010589	620	622	622	620	400
478	20230802	113400	70762128	627	627	627	627	0
479	20230802	113300	70762128	627	627	627	627	0
480	20230802	113200	70762128	627	627	627	627	400
481	20230802	113100	70511328	627	627	627	627	1
482	20230802	113000	70510701	622	622	622	622	0
483	20230802	112900	70510701	622	622	622	622	0
484	20230802	112800	70510701	622	622	622	622	0
485	20230802	112700	70510701	622	624	624	622	1000
486	20230802	112600	69888476	624	625	625	624	2196
487	20230802	112500	68517976	628	628	628	628	0
488	20230802	112400	68517976	628	628	628	628	5
489	20230802	112300	68514836	629	629	629	629	1
490	20230802	112200	68514207	628	627	630	627	7074
491	20230802	112100	64066016	627	625	627	625	2
492	20230802	112000	64064764	626	626	626	626	41
493	20230802	111900	64039098	626	627	627	626	413
494	20230802	111800	63780161	627	627	627	627	0
495	20230802	111700	63780161	627	627	627	627	1
496	20230802	111600	63779534	627	627	627	627	0
497	20230802	111500	63779534	627	627	627	627	1
498	20230802	111400	63778907	627	627	627	627	675
499	20230802	111300	63355682	627	627	627	627	150
500	20230802	111200	63261632	630	630	630	630	0
501	20230802	111100	63261632	630	630	630	630	0
502	20230802	111000	63261632	630	630	630	630	0
503	20230802	110900	63261632	630	630	630	630	10
504	20230802	110800	63255332	630	630	630	630	0
505	20230802	110700	63255332	630	630	630	630	0
506	20230802	110600	63255332	630	629	630	629	5081
507	20230802	110500	60054316	630	629	630	629	399
508	20230802	110400	59803343	629	629	629	629	0
509	20230802	110300	59803343	629	629	629	629	10
510	20230802	110200	59797053	629	629	629	629	0
511	20230802	110100	59797053	629	629	629	629	0
512	20230802	110000	59797053	629	629	629	629	1
513	20230802	105900	59796424	627	627	627	627	1
514	20230802	105800	59795797	627	627	627	627	101
515	20230802	105700	59732470	627	627	627	627	0
516	20230802	105600	59732470	627	627	627	627	306
517	20230802	105500	59540608	628	628	628	628	0
518	20230802	105400	59540608	628	628	628	628	1019
519	20230802	105300	58900676	629	629	629	629	0
520	20230802	105200	58900676	629	629	629	629	300
521	20230802	105100	58711976	629	629	629	629	100
522	20230802	105000	58649076	629	629	629	629	0
523	20230802	104900	58649076	629	629	629	629	0
524	20230802	104800	58649076	629	629	629	629	0
525	20230802	104700	58649076	629	629	629	629	0
526	20230802	104600	58649076	629	629	629	629	0
527	20230802	104500	58649076	629	629	629	629	33
528	20230802	104400	58628319	629	629	629	629	0
529	20230802	104300	58628319	629	629	629	629	0
530	20230802	104200	58628319	629	629	629	629	100
531	20230802	104100	58565419	630	630	630	630	0
532	20230802	104000	58565419	630	630	630	630	0
533	20230802	103900	58565419	630	630	630	630	0
534	20230802	103800	58565419	630	630	630	630	1000
535	20230802	103700	57935419	631	631	631	631	10
536	20230802	103600	57929109	631	631	631	631	0
537	20230802	103500	57929109	631	631	631	631	0
538	20230802	103400	57929109	631	629	631	629	357
539	20230802	103300	57703845	628	628	628	628	22
540	20230802	103200	57690029	628	628	628	628	0
541	20230802	103100	57690029	628	628	628	628	50
542	20230802	103000	57658629	627	627	627	627	10
543	20230802	102900	57652359	627	627	627	627	16
544	20230802	102800	57642327	627	626	627	626	1007
545	20230802	102700	57011037	628	628	628	628	41
546	20230802	102600	56985289	628	623	628	623	2021
547	20230802	102500	55718866	623	627	627	623	13771
548	20230802	102400	47135341	629	629	629	629	0
549	20230802	102300	47135341	629	629	629	629	5
550	20230802	102200	47132196	630	630	630	630	0
551	20230802	102100	47132196	630	630	630	630	3
552	20230802	102000	47130306	630	630	630	630	0
553	20230802	101900	47130306	630	630	630	630	1
554	20230802	101800	47129676	631	631	631	631	1
555	20230802	101700	47129045	626	626	626	625	5553
556	20230802	101600	43656370	625	625	625	625	0
557	20230802	101500	43656370	625	627	627	625	430
558	20230802	101400	43387515	632	632	632	632	65
559	20230802	101300	43346435	632	632	632	632	2
560	20230802	101200	43345171	633	633	633	633	0
561	20230802	101100	43345171	633	633	633	633	0
562	20230802	101000	43345171	633	633	633	633	0
563	20230802	100900	43345171	633	633	633	633	0
564	20230802	100800	43345171	633	633	633	633	0
565	20230802	100700	43345171	633	633	633	633	0
566	20230802	100600	43345171	633	633	633	633	0
567	20230802	100500	43345171	633	633	633	633	0
568	20230802	100400	43345171	633	633	633	633	0
569	20230802	100300	43345171	633	633	633	633	0
570	20230802	100200	43345171	633	633	633	633	0
571	20230802	100100	43345171	633	633	633	633	0
572	20230802	100000	43345171	633	633	633	633	726
573	20230802	095900	42885613	633	632	633	632	302
574	20230802	095800	42694657	626	626	626	626	0
575	20230802	095700	42694657	626	626	626	626	0
576	20230802	095600	42694657	626	631	631	626	158
577	20230802	095500	42595044	631	631	631	631	0
578	20230802	095400	42595044	631	630	631	630	800
579	20230802	095300	42090330	625	625	625	625	0
580	20230802	095200	42090330	625	626	626	625	857
581	20230802	095100	41554695	626	626	626	626	34
582	20230802	095000	41533411	630	630	630	630	0
583	20230802	094900	41533411	630	630	630	630	2
584	20230802	094800	41532151	630	630	630	630	6
585	20230802	094700	41528371	626	626	626	626	50
586	20230802	094600	41497071	626	626	626	626	0
587	20230802	094500	41497071	626	627	627	626	50
588	20230802	094400	41465767	627	627	627	627	0
589	20230802	094300	41465767	627	627	627	627	0
590	20230802	094200	41465767	627	627	627	627	0
591	20230802	094100	41465767	627	627	627	627	0
592	20230802	094000	41465767	627	627	627	627	0
593	20230802	093900	41465767	627	627	627	627	15
594	20230802	093800	41456362	625	627	627	625	4556
595	20230802	093700	38604306	626	630	630	626	54
596	20230802	093600	38570489	630	630	630	630	0
597	20230802	093500	38570489	630	630	630	630	0
598	20230802	093400	38570489	630	630	630	630	0
599	20230802	093300	38570489	630	630	630	630	14
600	20230802	093200	38561669	630	630	630	630	10
601	20230802	093100	38555369	630	629	630	629	13
602	20230802	093000	38547180	626	625	626	625	1541
603	20230802	092900	37583230	623	628	628	623	6455
604	20230802	092800	33542155	631	631	631	631	0
605	20230802	092700	33542155	631	631	631	631	287
606	20230802	092600	33361058	631	631	631	631	24
607	20230802	092500	33345914	628	628	628	628	168
608	20230802	092400	33240410	628	630	630	628	500
609	20230802	092300	32926194	631	631	631	631	121
610	20230802	092200	32849843	631	633	633	631	1838
611	20230802	092100	31686612	634	634	634	633	549
612	20230802	092000	31338547	638	638	638	638	950
613	20230802	091900	30732447	634	634	634	634	0
614	20230802	091800	30732447	634	638	638	634	77
615	20230802	091700	30683589	639	638	639	638	1503
616	20230802	091600	29723181	639	636	639	636	704
617	20230802	091500	29273892	633	629	636	627	745
618	20230802	091400	28802513	630	631	631	630	1743
619	20230802	091300	27704080	631	631	631	631	1359
620	20230802	091200	26846551	631	633	633	631	4204
621	20230802	091100	24190826	634	634	634	634	101
622	20230802	091000	24126792	636	636	636	636	22
623	20230802	090900	24112800	635	638	638	635	365
624	20230802	090800	23880086	640	641	641	638	503
625	20230802	090700	23557868	641	639	645	639	7552
626	20230802	090600	18726638	639	634	639	634	6463
627	20230802	090500	14606476	634	629	634	629	8957
628	20230802	090400	8956882	629	626	629	626	6566
629	20230802	090300	4834648	624	621	625	621	1646
630	20230802	090200	3809593	619	623	623	619	2026
631	20230802	090100	2552728	623	621	623	621	522
632	20230802	090000	2228564	624	618	624	618	3515