KissMeData/085810/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	194100	140759647	1583	1583	1583	1583	2822
3	20230802	194000	140759647	1583	1583	1583	1583	0
4	20230802	193900	140759647	1583	1583	1583	1583	0
5	20230802	193800	140759647	1583	1583	1583	1583	0
6	20230802	193700	140759647	1583	1583	1583	1583	0
7	20230802	193600	140759647	1583	1583	1583	1583	0
8	20230802	193500	140759647	1583	1583	1583	1583	0
9	20230802	193400	140759647	1583	1583	1583	1583	0
10	20230802	193300	140759647	1583	1583	1583	1583	0
11	20230802	193200	140759647	1583	1583	1583	1583	0
12	20230802	193100	140759647	1583	1583	1583	1583	0
13	20230802	193000	140759647	1583	1583	1583	1583	0
14	20230802	192900	140759647	1583	1583	1583	1583	0
15	20230802	192800	140759647	1583	1583	1583	1583	0
16	20230802	192700	140759647	1583	1583	1583	1583	0
17	20230802	192600	140759647	1583	1583	1583	1583	0
18	20230802	192500	140759647	1583	1583	1583	1583	0
19	20230802	192400	140759647	1583	1583	1583	1583	0
20	20230802	192300	140759647	1583	1583	1583	1583	0
21	20230802	192200	140759647	1583	1583	1583	1583	0
22	20230802	192100	140759647	1583	1583	1583	1583	0
23	20230802	192000	140759647	1583	1583	1583	1583	0
24	20230802	191900	140759647	1583	1583	1583	1583	0
25	20230802	191800	140759647	1583	1583	1583	1583	0
26	20230802	191700	140759647	1583	1583	1583	1583	0
27	20230802	191600	140759647	1583	1583	1583	1583	0
28	20230802	191500	140759647	1583	1583	1583	1583	0
29	20230802	191400	140759647	1583	1583	1583	1583	0
30	20230802	191300	140759647	1583	1583	1583	1583	0
31	20230802	191200	140759647	1583	1583	1583	1583	0
32	20230802	191100	140759647	1583	1583	1583	1583	2822
33	20230802	191000	140759647	1583	1583	1583	1583	0
34	20230802	190900	140759647	1583	1583	1583	1583	0
35	20230802	190800	140759647	1583	1583	1583	1583	0
36	20230802	190700	140759647	1583	1583	1583	1583	0
37	20230802	190600	140759647	1583	1583	1583	1583	0
38	20230802	190500	140759647	1583	1583	1583	1583	0
39	20230802	190400	140759647	1583	1583	1583	1583	0
40	20230802	190300	140759647	1583	1583	1583	1583	0
41	20230802	190200	140759647	1583	1583	1583	1583	0
42	20230802	190100	140759647	1583	1583	1583	1583	0
43	20230802	190000	140759647	1583	1583	1583	1583	0
44	20230802	185900	140759647	1583	1583	1583	1583	0
45	20230802	185800	140759647	1583	1583	1583	1583	0
46	20230802	185700	140759647	1583	1583	1583	1583	0
47	20230802	185600	140759647	1583	1583	1583	1583	0
48	20230802	185500	140759647	1583	1583	1583	1583	0
49	20230802	185400	140759647	1583	1583	1583	1583	0
50	20230802	185300	140759647	1583	1583	1583	1583	0
51	20230802	185200	140759647	1583	1583	1583	1583	0
52	20230802	185100	140759647	1583	1583	1583	1583	0
53	20230802	185000	140759647	1583	1583	1583	1583	0
54	20230802	184900	140759647	1583	1583	1583	1583	0
55	20230802	184800	140759647	1583	1583	1583	1583	0
56	20230802	184700	140759647	1583	1583	1583	1583	0
57	20230802	184600	140759647	1583	1583	1583	1583	0
58	20230802	184500	140759647	1583	1583	1583	1583	0
59	20230802	184400	140759647	1583	1583	1583	1583	0
60	20230802	184300	140759647	1583	1583	1583	1583	0
61	20230802	184200	140759647	1583	1583	1583	1583	0
62	20230802	184100	140759647	1583	1583	1583	1583	2822
63	20230802	184000	140759647	1583	1583	1583	1583	0
64	20230802	183900	140759647	1583	1583	1583	1583	0
65	20230802	183800	140759647	1583	1583	1583	1583	0
66	20230802	183700	140759647	1583	1583	1583	1583	0
67	20230802	183600	140759647	1583	1583	1583	1583	0
68	20230802	183500	140759647	1583	1583	1583	1583	0
69	20230802	183400	140759647	1583	1583	1583	1583	0
70	20230802	183300	140759647	1583	1583	1583	1583	0
71	20230802	183200	140759647	1583	1583	1583	1583	0
72	20230802	183100	140759647	1583	1583	1583	1583	0
73	20230802	183000	140759647	1583	1583	1583	1583	0
74	20230802	182900	140759647	1583	1583	1583	1583	0
75	20230802	182800	140759647	1583	1583	1583	1583	0
76	20230802	182700	140759647	1583	1583	1583	1583	0
77	20230802	182600	140759647	1583	1583	1583	1583	0
78	20230802	182500	140759647	1583	1583	1583	1583	0
79	20230802	182400	140759647	1583	1583	1583	1583	0
80	20230802	182300	140759647	1583	1583	1583	1583	0
81	20230802	182200	140759647	1583	1583	1583	1583	0
82	20230802	182100	140759647	1583	1583	1583	1583	0
83	20230802	182000	140759647	1583	1583	1583	1583	0
84	20230802	181900	140759647	1583	1583	1583	1583	0
85	20230802	181800	140759647	1583	1583	1583	1583	0
86	20230802	181700	140759647	1583	1583	1583	1583	0
87	20230802	181600	140759647	1583	1583	1583	1583	0
88	20230802	181500	140759647	1583	1583	1583	1583	0
89	20230802	181400	140759647	1583	1583	1583	1583	0
90	20230802	181300	140759647	1583	1583	1583	1583	0
91	20230802	181200	140759647	1583	1583	1583	1583	0
92	20230802	181100	140759647	1583	1583	1583	1583	2822
93	20230802	181000	140759647	1583	1583	1583	1583	0
94	20230802	180900	140759647	1583	1583	1583	1583	0
95	20230802	180800	140759647	1583	1583	1583	1583	0
96	20230802	180700	140759647	1583	1583	1583	1583	0
97	20230802	180600	140759647	1583	1583	1583	1583	0
98	20230802	180500	140759647	1583	1583	1583	1583	0
99	20230802	180400	140759647	1583	1583	1583	1583	0
100	20230802	180300	140759647	1583	1583	1583	1583	0
101	20230802	180200	140759647	1583	1583	1583	1583	0
102	20230802	180100	140759647	1583	1583	1583	1583	0
103	20230802	180000	140759647	1583	1583	1583	1583	0
104	20230802	175900	140759647	1583	1583	1583	1583	0
105	20230802	175800	140759647	1583	1583	1583	1583	0
106	20230802	175700	140759647	1583	1583	1583	1583	0
107	20230802	175600	140759647	1583	1583	1583	1583	0
108	20230802	175500	140759647	1583	1583	1583	1583	0
109	20230802	175400	140759647	1583	1583	1583	1583	0
110	20230802	175300	140759647	1583	1583	1583	1583	0
111	20230802	175200	140759647	1583	1583	1583	1583	0
112	20230802	175100	140759647	1583	1583	1583	1583	0
113	20230802	175000	140759647	1583	1583	1583	1583	0
114	20230802	174900	140759647	1583	1583	1583	1583	0
115	20230802	174800	140759647	1583	1583	1583	1583	0
116	20230802	174700	140759647	1583	1583	1583	1583	0
117	20230802	174600	140759647	1583	1583	1583	1583	0
118	20230802	174500	140759647	1583	1583	1583	1583	0
119	20230802	174400	140759647	1583	1583	1583	1583	0
120	20230802	174300	140759647	1583	1583	1583	1583	0
121	20230802	174200	140759647	1583	1583	1583	1583	0
122	20230802	174100	140759647	1583	1583	1583	1583	2822
123	20230802	174000	140759647	1583	1583	1583	1583	0
124	20230802	173900	140759647	1583	1583	1583	1583	0
125	20230802	173800	140759647	1583	1583	1583	1583	0
126	20230802	173700	140759647	1583	1583	1583	1583	0
127	20230802	173600	140759647	1583	1583	1583	1583	0
128	20230802	173500	140759647	1583	1583	1583	1583	0
129	20230802	173400	140759647	1583	1583	1583	1583	0
130	20230802	173300	140759647	1583	1583	1583	1583	0
131	20230802	173200	140759647	1583	1583	1583	1583	0
132	20230802	173100	140759647	1583	1583	1583	1583	0
133	20230802	173000	140759647	1583	1583	1583	1583	0
134	20230802	172900	140759647	1583	1583	1583	1583	0
135	20230802	172800	140759647	1583	1583	1583	1583	0
136	20230802	172700	140759647	1583	1583	1583	1583	0
137	20230802	172600	140759647	1583	1583	1583	1583	0
138	20230802	172500	140759647	1583	1583	1583	1583	0
139	20230802	172400	140759647	1583	1583	1583	1583	0
140	20230802	172300	140759647	1583	1583	1583	1583	0
141	20230802	172200	140759647	1583	1583	1583	1583	0
142	20230802	172100	140759647	1583	1583	1583	1583	0
143	20230802	172000	140759647	1583	1583	1583	1583	0
144	20230802	171900	140759647	1583	1583	1583	1583	0
145	20230802	171800	140759647	1583	1583	1583	1583	0
146	20230802	171700	140759647	1583	1583	1583	1583	0
147	20230802	171600	140759647	1583	1583	1583	1583	0
148	20230802	171500	140759647	1583	1583	1583	1583	0
149	20230802	171400	140759647	1583	1583	1583	1583	0
150	20230802	171300	140759647	1583	1583	1583	1583	0
151	20230802	171200	140759647	1583	1583	1583	1583	0
152	20230802	171100	140759647	1583	1583	1583	1583	2822
153	20230802	171000	140759647	1583	1583	1583	1583	0
154	20230802	170900	140759647	1583	1583	1583	1583	0
155	20230802	170800	140759647	1583	1583	1583	1583	0
156	20230802	170700	140759647	1583	1583	1583	1583	0
157	20230802	170600	140759647	1583	1583	1583	1583	0
158	20230802	170500	140759647	1583	1583	1583	1583	0
159	20230802	170400	140759647	1583	1583	1583	1583	0
160	20230802	170300	140759647	1583	1583	1583	1583	0
161	20230802	170200	140759647	1583	1583	1583	1583	0
162	20230802	170100	140759647	1583	1583	1583	1583	0
163	20230802	170000	140759647	1583	1583	1583	1583	0
164	20230802	165900	140759647	1583	1583	1583	1583	0
165	20230802	165800	140759647	1583	1583	1583	1583	0
166	20230802	165700	140759647	1583	1583	1583	1583	0
167	20230802	165600	140759647	1583	1583	1583	1583	0
168	20230802	165500	140759647	1583	1583	1583	1583	0
169	20230802	165400	140759647	1583	1583	1583	1583	0
170	20230802	165300	140759647	1583	1583	1583	1583	0
171	20230802	165200	140759647	1583	1583	1583	1583	0
172	20230802	165100	140759647	1583	1583	1583	1583	0
173	20230802	165000	140759647	1583	1583	1583	1583	0
174	20230802	164900	140759647	1583	1583	1583	1583	0
175	20230802	164800	140759647	1583	1583	1583	1583	0
176	20230802	164700	140759647	1583	1583	1583	1583	0
177	20230802	164600	140759647	1583	1583	1583	1583	0
178	20230802	164500	140759647	1583	1583	1583	1583	0
179	20230802	164400	140759647	1583	1583	1583	1583	0
180	20230802	164300	140759647	1583	1583	1583	1583	0
181	20230802	164200	140759647	1583	1583	1583	1583	0
182	20230802	164100	140759647	1583	1583	1583	1583	2822
183	20230802	164000	140759647	1583	1583	1583	1583	0
184	20230802	163900	140759647	1583	1583	1583	1583	0
185	20230802	163800	140759647	1583	1583	1583	1583	0
186	20230802	163700	140759647	1583	1583	1583	1583	0
187	20230802	163600	140759647	1583	1583	1583	1583	0
188	20230802	163500	140759647	1583	1583	1583	1583	0
189	20230802	163400	140759647	1583	1583	1583	1583	0
190	20230802	163300	140759647	1583	1583	1583	1583	0
191	20230802	163200	140759647	1583	1583	1583	1583	0
192	20230802	163100	140759647	1583	1583	1583	1583	0
193	20230802	163000	140759647	1583	1583	1583	1583	0
194	20230802	162900	140759647	1583	1583	1583	1583	0
195	20230802	162800	140759647	1583	1583	1583	1583	0
196	20230802	162700	140759647	1583	1583	1583	1583	0
197	20230802	162600	140759647	1583	1583	1583	1583	0
198	20230802	162500	140759647	1583	1583	1583	1583	0
199	20230802	162400	140759647	1583	1583	1583	1583	0
200	20230802	162300	140759647	1583	1583	1583	1583	0
201	20230802	162200	140759647	1583	1583	1583	1583	0
202	20230802	162100	140759647	1583	1583	1583	1583	0
203	20230802	162000	140759647	1583	1583	1583	1583	0
204	20230802	161900	140759647	1583	1583	1583	1583	0
205	20230802	161800	140759647	1583	1583	1583	1583	0
206	20230802	161700	140759647	1583	1583	1583	1583	0
207	20230802	161600	140759647	1583	1583	1583	1583	0
208	20230802	161500	140759647	1583	1583	1583	1583	0
209	20230802	161400	140759647	1583	1583	1583	1583	0
210	20230802	161300	140759647	1583	1583	1583	1583	0
211	20230802	161200	140759647	1583	1583	1583	1583	0
212	20230802	161100	140759647	1583	1583	1583	1583	2822
213	20230802	161000	140759647	1583	1583	1583	1583	0
214	20230802	160900	140759647	1583	1583	1583	1583	0
215	20230802	160800	140759647	1583	1583	1583	1583	0
216	20230802	160700	140759647	1583	1583	1583	1583	0
217	20230802	160600	140759647	1583	1583	1583	1583	0
218	20230802	160500	140759647	1583	1583	1583	1583	0
219	20230802	160400	140759647	1583	1583	1583	1583	0
220	20230802	160300	140759647	1583	1583	1583	1583	0
221	20230802	160200	140759647	1583	1583	1583	1583	0
222	20230802	160100	140759647	1583	1583	1583	1583	0
223	20230802	160000	140759647	1583	1583	1583	1583	0
224	20230802	155900	140759647	1583	1583	1583	1583	0
225	20230802	155800	140759647	1583	1583	1583	1583	0
226	20230802	155700	140759647	1583	1583	1583	1583	0
227	20230802	155600	140759647	1583	1583	1583	1583	0
228	20230802	155500	140759647	1583	1583	1583	1583	0
229	20230802	155400	140759647	1583	1583	1583	1583	0
230	20230802	155300	140759647	1583	1583	1583	1583	0
231	20230802	155200	140759647	1583	1583	1583	1583	0
232	20230802	155100	140759647	1583	1583	1583	1583	0
233	20230802	155000	140759647	1583	1583	1583	1583	0
234	20230802	154900	140759647	1583	1583	1583	1583	0
235	20230802	154800	140759647	1583	1583	1583	1583	0
236	20230802	154700	140759647	1583	1583	1583	1583	0
237	20230802	154600	140759647	1583	1583	1583	1583	0
238	20230802	154500	140759647	1583	1583	1583	1583	0
239	20230802	154400	140759647	1583	1583	1583	1583	0
240	20230802	154300	140759647	1583	1583	1583	1583	0
241	20230802	154200	140759647	1583	1583	1583	1583	0
242	20230802	154100	140759647	1583	1583	1583	1583	2822
243	20230802	154000	140759647	1583	1583	1583	1583	0
244	20230802	153900	140759647	1583	1583	1583	1583	0
245	20230802	153800	140759647	1583	1583	1583	1583	0
246	20230802	153700	140759647	1583	1583	1583	1583	0
247	20230802	153600	140759647	1583	1583	1583	1583	0
248	20230802	153500	140759647	1583	1583	1583	1583	0
249	20230802	153400	140759647	1583	1583	1583	1583	0
250	20230802	153300	140759647	1583	1583	1583	1583	0
251	20230802	153200	140759647	1583	1583	1583	1583	0
252	20230802	153100	140759647	1583	1583	1583	1583	0
253	20230802	153000	140759647	1583	1583	1583	1583	2822
254	20230802	152900	136292421	1560	1560	1560	1560	0
255	20230802	152800	136292421	1560	1560	1560	1560	0
256	20230802	152700	136292421	1560	1560	1560	1560	0
257	20230802	152600	136292421	1560	1560	1560	1560	0
258	20230802	152500	136292421	1560	1560	1560	1560	0
259	20230802	152400	136292421	1560	1560	1560	1560	0
260	20230802	152300	136292421	1560	1560	1560	1560	0
261	20230802	152200	136292421	1560	1560	1560	1560	0
262	20230802	152100	136292421	1560	1560	1560	1560	0
263	20230802	152000	136292421	1560	1560	1560	1560	0
264	20230802	151900	136292421	1560	1565	1583	1556	540
265	20230802	151800	135444389	1554	1565	1566	1554	289
266	20230802	151700	134994103	1565	1564	1565	1564	1000
267	20230802	151600	133429194	1564	1564	1564	1564	0
268	20230802	151500	133429194	1564	1564	1564	1564	0
269	20230802	151400	133429194	1564	1564	1564	1564	4
270	20230802	151300	133422938	1564	1564	1564	1564	3
271	20230802	151200	133418246	1562	1562	1562	1562	0
272	20230802	151100	133418246	1562	1562	1562	1562	0
273	20230802	151000	133418246	1562	1555	1562	1555	538
274	20230802	150900	132579812	1556	1557	1557	1556	193
275	20230802	150800	132279418	1565	1565	1565	1565	0
276	20230802	150700	132279418	1565	1565	1565	1565	0
277	20230802	150600	132279418	1565	1561	1565	1561	20
278	20230802	150500	132248165	1561	1561	1561	1561	0
279	20230802	150400	132248165	1561	1561	1561	1561	504
280	20230802	150300	131461421	1559	1560	1560	1559	2
281	20230802	150200	131458302	1558	1560	1560	1558	14
282	20230802	150100	131436467	1561	1561	1561	1561	5
283	20230802	150000	131428662	1556	1556	1556	1556	393
284	20230802	145900	130817154	1555	1555	1555	1555	15
285	20230802	145800	130793829	1555	1555	1555	1555	0
286	20230802	145700	130793829	1555	1555	1555	1555	86
287	20230802	145600	130660099	1555	1555	1556	1555	1905
288	20230802	145500	127696039	1548	1548	1548	1548	50
289	20230802	145400	127618639	1548	1556	1556	1548	3401
290	20230802	145300	122326691	1556	1556	1556	1556	0
291	20230802	145200	122326691	1556	1556	1556	1556	0
292	20230802	145100	122326691	1556	1556	1556	1556	500
293	20230802	145000	121548691	1548	1548	1548	1548	113
294	20230802	144900	121373767	1547	1547	1547	1547	0
295	20230802	144800	121373767	1547	1547	1547	1547	0
296	20230802	144700	121373767	1547	1548	1548	1547	33
297	20230802	144600	121322711	1548	1548	1548	1548	0
298	20230802	144500	121322711	1548	1548	1548	1548	0
299	20230802	144400	121322711	1548	1548	1548	1548	1
300	20230802	144300	121321163	1548	1548	1548	1548	15
301	20230802	144200	121297943	1548	1548	1548	1548	0
302	20230802	144100	121297943	1548	1548	1548	1548	0
303	20230802	144000	121297943	1548	1548	1548	1548	0
304	20230802	143900	121297943	1548	1548	1548	1548	0
305	20230802	143800	121297943	1548	1548	1548	1548	4
306	20230802	143700	121291751	1535	1535	1535	1535	0
307	20230802	143600	121291751	1535	1541	1541	1535	1674
308	20230802	143500	118714301	1540	1540	1540	1540	0
309	20230802	143400	118714301	1540	1545	1545	1540	1090
310	20230802	143300	117033968	1548	1548	1548	1548	0
311	20230802	143200	117033968	1548	1548	1548	1548	1
312	20230802	143100	117032420	1548	1548	1548	1548	1
313	20230802	143000	117030872	1548	1548	1548	1548	0
314	20230802	142900	117030872	1548	1548	1548	1548	0
315	20230802	142800	117030872	1548	1548	1548	1548	0
316	20230802	142700	117030872	1548	1548	1548	1548	0
317	20230802	142600	117030872	1548	1548	1548	1548	33
318	20230802	142500	116979788	1548	1548	1548	1548	109
319	20230802	142400	116811056	1542	1542	1542	1542	0
320	20230802	142300	116811056	1542	1542	1542	1542	0
321	20230802	142200	116811056	1542	1543	1543	1542	50
322	20230802	142100	116733945	1542	1542	1542	1542	307
323	20230802	142000	116260551	1542	1542	1542	1542	2
324	20230802	141900	116257467	1542	1542	1542	1542	6
325	20230802	141800	116248215	1542	1543	1543	1542	65
326	20230802	141700	116147971	1548	1548	1548	1548	101
327	20230802	141600	115991623	1548	1548	1548	1548	0
328	20230802	141500	115991623	1548	1548	1548	1548	0
329	20230802	141400	115991623	1548	1557	1557	1548	18
330	20230802	141300	115963750	1562	1562	1562	1562	0
331	20230802	141200	115963750	1562	1562	1562	1562	0
332	20230802	141100	115963750	1562	1562	1562	1562	0
333	20230802	141000	115963750	1562	1562	1562	1562	0
334	20230802	140900	115963750	1562	1562	1562	1562	30
335	20230802	140800	115916890	1564	1564	1564	1564	0
336	20230802	140700	115916890	1564	1564	1564	1564	0
337	20230802	140600	115916890	1564	1564	1564	1564	0
338	20230802	140500	115916890	1564	1564	1564	1564	0
339	20230802	140400	115916890	1564	1564	1564	1564	0
340	20230802	140300	115916890	1564	1564	1564	1564	0
341	20230802	140200	115916890	1564	1564	1564	1564	0
342	20230802	140100	115916890	1564	1564	1564	1564	0
343	20230802	140000	115916890	1564	1564	1564	1564	5
344	20230802	135900	115909070	1566	1566	1566	1566	0
345	20230802	135800	115909070	1566	1566	1566	1566	1
346	20230802	135700	115907504	1548	1548	1548	1548	0
347	20230802	135600	115907504	1548	1541	1548	1541	338
348	20230802	135500	115386289	1541	1541	1541	1541	213
349	20230802	135400	115058056	1540	1540	1540	1540	1000
350	20230802	135300	113518056	1541	1541	1541	1541	172
351	20230802	135200	113253004	1540	1540	1540	1540	16
352	20230802	135100	113228364	1540	1540	1540	1540	715
353	20230802	135000	112127264	1540	1540	1540	1540	985
354	20230802	134900	110610364	1540	1539	1540	1539	1402
355	20230802	134800	108451607	1539	1539	1539	1539	0
356	20230802	134700	108451607	1539	1539	1539	1539	0
357	20230802	134600	108451607	1539	1539	1539	1539	50
358	20230802	134500	108374657	1540	1540	1540	1540	0
359	20230802	134400	108374657	1540	1540	1540	1540	6
360	20230802	134300	108365417	1519	1519	1519	1519	0
361	20230802	134200	108365417	1519	1545	1545	1519	3557
362	20230802	134100	102933513	1546	1546	1546	1546	139
363	20230802	134000	102718619	1549	1546	1549	1546	16
364	20230802	133900	102693880	1546	1546	1546	1546	0
365	20230802	133800	102693880	1546	1546	1546	1546	0
366	20230802	133700	102693880	1546	1546	1546	1546	0
367	20230802	133600	102693880	1546	1547	1547	1546	15
368	20230802	133500	102670689	1546	1546	1546	1546	16
369	20230802	133400	102645953	1546	1546	1546	1546	0
370	20230802	133300	102645953	1546	1550	1550	1546	1613
371	20230802	133200	100145859	1551	1554	1554	1551	730
372	20230802	133100	99013623	1554	1554	1554	1554	0
373	20230802	133000	99013623	1554	1554	1554	1554	0
374	20230802	132900	99013623	1554	1554	1554	1554	0
375	20230802	132800	99013623	1554	1554	1554	1554	0
376	20230802	132700	99013623	1554	1554	1554	1554	0
377	20230802	132600	99013623	1554	1555	1555	1554	3290
378	20230802	132500	93899173	1555	1562	1562	1555	11096
379	20230802	132400	76590949	1562	1562	1562	1562	0
380	20230802	132300	76590949	1562	1562	1562	1562	49
381	20230802	132200	76514411	1562	1562	1562	1562	0
382	20230802	132100	76514411	1562	1562	1562	1562	50
383	20230802	132000	76436311	1562	1562	1562	1562	100
384	20230802	131900	76280111	1564	1564	1564	1564	0
385	20230802	131800	76280111	1564	1564	1564	1564	0
386	20230802	131700	76280111	1564	1564	1564	1564	0
387	20230802	131600	76280111	1564	1564	1564	1564	0
388	20230802	131500	76280111	1564	1564	1564	1564	0
389	20230802	131400	76280111	1564	1564	1564	1564	0
390	20230802	131300	76280111	1564	1564	1564	1564	1
391	20230802	131200	76278547	1561	1561	1561	1561	0
392	20230802	131100	76278547	1561	1561	1561	1561	395
393	20230802	131000	75661952	1562	1571	1571	1562	2679
394	20230802	130900	71476148	1572	1572	1572	1572	0
395	20230802	130800	71476148	1572	1572	1572	1572	0
396	20230802	130700	71476148	1572	1572	1572	1572	0
397	20230802	130600	71476148	1572	1572	1572	1572	0
398	20230802	130500	71476148	1572	1572	1572	1572	63
399	20230802	130400	71377112	1572	1572	1572	1572	5
400	20230802	130300	71369252	1564	1564	1564	1564	0
401	20230802	130200	71369252	1564	1564	1564	1564	1
402	20230802	130100	71367688	1564	1564	1564	1564	0
403	20230802	130000	71367688	1564	1564	1564	1564	0
404	20230802	125900	71367688	1564	1564	1564	1564	413
405	20230802	125800	70721756	1564	1564	1564	1564	0
406	20230802	125700	70721756	1564	1564	1564	1564	0
407	20230802	125600	70721756	1564	1564	1564	1564	0
408	20230802	125500	70721756	1564	1564	1564	1564	50
409	20230802	125400	70643556	1564	1564	1564	1564	631
410	20230802	125300	69656672	1564	1564	1564	1564	56
411	20230802	125200	69569088	1571	1570	1571	1570	50
412	20230802	125100	69490539	1571	1571	1571	1571	24
413	20230802	125000	69452835	1571	1570	1571	1570	5
414	20230802	124900	69444984	1565	1565	1565	1565	0
415	20230802	124800	69444984	1565	1570	1570	1565	127
416	20230802	124700	69246139	1570	1570	1571	1570	30
417	20230802	124600	69199029	1571	1571	1571	1571	1
418	20230802	124500	69197458	1565	1565	1565	1565	50
419	20230802	124400	69119208	1565	1565	1565	1565	0
420	20230802	124300	69119208	1565	1565	1565	1565	0
421	20230802	124200	69119208	1565	1565	1565	1565	0
422	20230802	124100	69119208	1565	1565	1565	1565	406
423	20230802	124000	68483818	1565	1565	1565	1565	4
424	20230802	123900	68477558	1564	1564	1564	1564	0
425	20230802	123800	68477558	1564	1564	1564	1564	0
426	20230802	123700	68477558	1564	1564	1564	1564	0
427	20230802	123600	68477558	1564	1564	1564	1564	0
428	20230802	123500	68477558	1564	1564	1564	1564	0
429	20230802	123400	68477558	1564	1565	1566	1564	437
430	20230802	123300	67793999	1564	1564	1565	1564	160
431	20230802	123200	67543754	1565	1566	1566	1565	967
432	20230802	123100	66030379	1576	1576	1576	1576	0
433	20230802	123000	66030379	1576	1576	1576	1576	0
434	20230802	122900	66030379	1576	1576	1576	1576	0
435	20230802	122800	66030379	1576	1576	1576	1576	0
436	20230802	122700	66030379	1576	1576	1576	1576	0
437	20230802	122600	66030379	1576	1576	1576	1576	0
438	20230802	122500	66030379	1576	1576	1576	1576	0
439	20230802	122400	66030379	1576	1576	1576	1576	0
440	20230802	122300	66030379	1576	1576	1576	1576	0
441	20230802	122200	66030379	1576	1576	1576	1576	0
442	20230802	122100	66030379	1576	1576	1576	1576	0
443	20230802	122000	66030379	1576	1576	1576	1576	0
444	20230802	121900	66030379	1576	1576	1576	1576	0
445	20230802	121800	66030379	1576	1576	1576	1576	0
446	20230802	121700	66030379	1576	1573	1576	1573	200
447	20230802	121600	65715472	1563	1563	1563	1563	0
448	20230802	121500	65715472	1563	1563	1563	1563	0
449	20230802	121400	65715472	1563	1563	1563	1563	0
450	20230802	121300	65715472	1563	1563	1563	1563	0
451	20230802	121200	65715472	1563	1563	1563	1563	0
452	20230802	121100	65715472	1563	1563	1563	1563	0
453	20230802	121000	65715472	1563	1563	1563	1563	0
454	20230802	120900	65715472	1563	1563	1563	1563	0
455	20230802	120800	65715472	1563	1563	1563	1563	1
456	20230802	120700	65713909	1563	1563	1563	1563	0
457	20230802	120600	65713909	1563	1563	1563	1563	0
458	20230802	120500	65713909	1563	1563	1563	1563	0
459	20230802	120400	65713909	1563	1563	1563	1563	0
460	20230802	120300	65713909	1563	1563	1563	1563	0
461	20230802	120200	65713909	1563	1563	1563	1563	0
462	20230802	120100	65713909	1563	1563	1563	1563	0
463	20230802	120000	65713909	1563	1563	1563	1563	0
464	20230802	115900	65713909	1563	1563	1563	1563	0
465	20230802	115800	65713909	1563	1563	1563	1563	0
466	20230802	115700	65713909	1563	1563	1563	1563	0
467	20230802	115600	65713909	1563	1563	1563	1563	0
468	20230802	115500	65713909	1563	1563	1563	1563	1
469	20230802	115400	65712346	1563	1563	1563	1563	0
470	20230802	115300	65712346	1563	1563	1563	1563	0
471	20230802	115200	65712346	1563	1564	1564	1563	54
472	20230802	115100	65627893	1565	1565	1565	1565	855
473	20230802	115000	64289818	1565	1565	1565	1565	0
474	20230802	114900	64289818	1565	1565	1565	1565	0
475	20230802	114800	64289818	1565	1565	1565	1565	9
476	20230802	114700	64275733	1565	1565	1565	1565	0
477	20230802	114600	64275733	1565	1565	1565	1565	0
478	20230802	114500	64275733	1565	1565	1565	1565	0
479	20230802	114400	64275733	1565	1565	1565	1565	70
480	20230802	114300	64166183	1565	1565	1565	1565	0
481	20230802	114200	64166183	1565	1565	1565	1565	0
482	20230802	114100	64166183	1565	1565	1565	1565	0
483	20230802	114000	64166183	1565	1565	1565	1565	0
484	20230802	113900	64166183	1565	1565	1565	1565	0
485	20230802	113800	64166183	1565	1565	1565	1565	0
486	20230802	113700	64166183	1565	1565	1565	1565	69
487	20230802	113600	64058198	1565	1565	1565	1565	0
488	20230802	113500	64058198	1565	1565	1565	1565	0
489	20230802	113400	64058198	1565	1565	1565	1565	0
490	20230802	113300	64058198	1565	1565	1565	1565	0
491	20230802	113200	64058198	1565	1565	1565	1565	400
492	20230802	113100	63432198	1565	1565	1565	1565	0
493	20230802	113000	63432198	1565	1565	1565	1565	0
494	20230802	112900	63432198	1565	1565	1565	1565	0
495	20230802	112800	63432198	1565	1565	1565	1565	0
496	20230802	112700	63432198	1565	1565	1565	1565	1000
497	20230802	112600	61867198	1566	1567	1567	1566	814
498	20230802	112500	60592413	1567	1567	1567	1567	0
499	20230802	112400	60592413	1567	1567	1567	1567	0
500	20230802	112300	60592413	1567	1567	1567	1567	0
501	20230802	112200	60592413	1567	1567	1567	1567	0
502	20230802	112100	60592413	1567	1567	1567	1567	0
503	20230802	112000	60592413	1567	1567	1567	1567	0
504	20230802	111900	60592413	1567	1567	1567	1567	0
505	20230802	111800	60592413	1567	1568	1568	1567	200
506	20230802	111700	60278950	1567	1567	1567	1567	800
507	20230802	111600	59025350	1567	1575	1575	1567	1390
508	20230802	111500	56841532	1575	1575	1575	1575	0
509	20230802	111400	56841532	1575	1575	1575	1575	0
510	20230802	111300	56841532	1575	1575	1575	1575	0
511	20230802	111200	56841532	1575	1575	1575	1575	0
512	20230802	111100	56841532	1575	1575	1575	1575	0
513	20230802	111000	56841532	1575	1575	1575	1575	78
514	20230802	110900	56718682	1576	1576	1576	1576	0
515	20230802	110800	56718682	1576	1576	1576	1576	0
516	20230802	110700	56718682	1576	1576	1576	1576	1
517	20230802	110600	56717106	1575	1575	1575	1575	0
518	20230802	110500	56717106	1575	1575	1575	1575	700
519	20230802	110400	55614606	1574	1575	1575	1574	304
520	20230802	110300	55135810	1576	1577	1577	1576	584
521	20230802	110200	54215425	1576	1576	1576	1576	0
522	20230802	110100	54215425	1576	1576	1576	1576	0
523	20230802	110000	54215425	1576	1576	1576	1576	0
524	20230802	105900	54215425	1576	1576	1576	1576	0
525	20230802	105800	54215425	1576	1576	1576	1576	0
526	20230802	105700	54215425	1576	1576	1576	1576	672
527	20230802	105600	53156353	1585	1585	1585	1585	0
528	20230802	105500	53156353	1585	1585	1585	1585	0
529	20230802	105400	53156353	1585	1585	1585	1585	0
530	20230802	105300	53156353	1585	1585	1585	1585	0
531	20230802	105200	53156353	1585	1585	1585	1585	0
532	20230802	105100	53156353	1585	1585	1585	1585	0
533	20230802	105000	53156353	1585	1582	1585	1582	200
534	20230802	104900	52839932	1582	1582	1582	1582	35
535	20230802	104800	52784562	1574	1574	1574	1574	0
536	20230802	104700	52784562	1574	1574	1574	1574	21
537	20230802	104600	52751508	1574	1574	1574	1574	999
538	20230802	104500	51179082	1574	1574	1574	1574	0
539	20230802	104400	51179082	1574	1574	1574	1574	0
540	20230802	104300	51179082	1574	1574	1574	1574	0
541	20230802	104200	51179082	1574	1574	1574	1574	0
542	20230802	104100	51179082	1574	1574	1574	1574	0
543	20230802	104000	51179082	1574	1574	1574	1574	0
544	20230802	103900	51179082	1574	1574	1574	1574	0
545	20230802	103800	51179082	1574	1574	1574	1574	0
546	20230802	103700	51179082	1574	1574	1574	1574	0
547	20230802	103600	51179082	1574	1574	1574	1574	0
548	20230802	103500	51179082	1574	1574	1574	1574	0
549	20230802	103400	51179082	1574	1574	1574	1574	0
550	20230802	103300	51179082	1574	1574	1574	1574	0
551	20230802	103200	51179082	1574	1574	1574	1574	0
552	20230802	103100	51179082	1574	1580	1580	1574	668
553	20230802	103000	50127248	1580	1580	1580	1580	39
554	20230802	102900	50065628	1580	1580	1580	1580	0
555	20230802	102800	50065628	1580	1580	1580	1580	261
556	20230802	102700	49653248	1580	1580	1580	1580	500
557	20230802	102600	48863248	1580	1580	1580	1580	276
558	20230802	102500	48427168	1580	1580	1580	1580	0
559	20230802	102400	48427168	1580	1579	1580	1579	50
560	20230802	102300	48348203	1580	1580	1580	1580	0
561	20230802	102200	48348203	1580	1575	1580	1570	3010
562	20230802	102100	43619137	1575	1575	1575	1575	22
563	20230802	102000	43584487	1572	1578	1578	1572	1200
564	20230802	101900	41696732	1572	1585	1585	1570	1700
565	20230802	101800	39016754	1594	1594	1594	1594	0
566	20230802	101700	39016754	1594	1594	1594	1594	0
567	20230802	101600	39016754	1594	1594	1594	1594	100
568	20230802	101500	38857354	1596	1596	1596	1596	0
569	20230802	101400	38857354	1596	1596	1596	1596	0
570	20230802	101300	38857354	1596	1596	1596	1596	0
571	20230802	101200	38857354	1596	1596	1596	1596	0
572	20230802	101100	38857354	1596	1596	1596	1596	30
573	20230802	101000	38809474	1597	1597	1597	1597	0
574	20230802	100900	38809474	1597	1597	1597	1597	0
575	20230802	100800	38809474	1597	1597	1597	1597	0
576	20230802	100700	38809474	1597	1597	1597	1597	180
577	20230802	100600	38522014	1597	1583	1597	1583	5767
578	20230802	100500	29386576	1566	1566	1566	1566	0
579	20230802	100400	29386576	1566	1566	1566	1566	0
580	20230802	100300	29386576	1566	1566	1566	1566	0
581	20230802	100200	29386576	1566	1566	1566	1566	0
582	20230802	100100	29386576	1566	1566	1566	1566	0
583	20230802	100000	29386576	1566	1566	1566	1566	0
584	20230802	095900	29386576	1566	1566	1566	1566	0
585	20230802	095800	29386576	1566	1566	1566	1566	0
586	20230802	095700	29386576	1566	1566	1566	1566	0
587	20230802	095600	29386576	1566	1566	1566	1566	0
588	20230802	095500	29386576	1566	1583	1583	1566	1500
589	20230802	095400	27024256	1580	1580	1580	1580	16
590	20230802	095300	26998976	1583	1583	1583	1583	0
591	20230802	095200	26998976	1583	1583	1583	1583	0
592	20230802	095100	26998976	1583	1583	1583	1583	0
593	20230802	095000	26998976	1583	1583	1583	1583	0
594	20230802	094900	26998976	1583	1583	1583	1583	20
595	20230802	094800	26967316	1583	1583	1583	1583	0
596	20230802	094700	26967316	1583	1583	1583	1583	1
597	20230802	094600	26965733	1583	1581	1584	1581	230
598	20230802	094500	26601462	1583	1583	1583	1583	0
599	20230802	094400	26601462	1583	1583	1583	1583	0
600	20230802	094300	26601462	1583	1583	1583	1583	1
601	20230802	094200	26599879	1584	1584	1584	1584	0
602	20230802	094100	26599879	1584	1584	1584	1584	0
603	20230802	094000	26599879	1584	1584	1584	1584	0
604	20230802	093900	26599879	1584	1584	1584	1584	0
605	20230802	093800	26599879	1584	1584	1584	1584	7
606	20230802	093700	26588791	1577	1577	1577	1577	129
607	20230802	093600	26385358	1584	1584	1584	1584	63
608	20230802	093500	26285566	1584	1584	1584	1584	23
609	20230802	093400	26249134	1584	1584	1584	1584	0
610	20230802	093300	26249134	1584	1584	1584	1584	2
611	20230802	093200	26245966	1564	1564	1564	1564	0
612	20230802	093100	26245966	1564	1577	1577	1564	2360
613	20230802	093000	22544810	1582	1582	1582	1582	800
614	20230802	092900	21279210	1575	1578	1578	1575	2000
615	20230802	092800	18128188	1577	1577	1577	1577	8
616	20230802	092700	18115572	1579	1579	1579	1579	1966
617	20230802	092600	15011258	1579	1579	1579	1579	129
618	20230802	092500	14807567	1580	1584	1584	1580	58
619	20230802	092400	14715835	1582	1579	1582	1579	200
620	20230802	092300	14399663	1579	1579	1579	1579	0
621	20230802	092200	14399663	1579	1579	1579	1579	0
622	20230802	092100	14399663	1579	1579	1579	1579	300
623	20230802	092000	13925963	1572	1567	1572	1565	1558
624	20230802	091900	11484533	1563	1583	1583	1563	2000
625	20230802	091800	8343906	1586	1586	1586	1586	1
626	20230802	091700	8342320	1582	1582	1582	1582	520
627	20230802	091600	7519680	1582	1582	1582	1582	13
628	20230802	091500	7499114	1582	1582	1583	1582	257
629	20230802	091400	7092526	1582	1582	1582	1582	109
630	20230802	091300	6920088	1582	1582	1583	1582	262
631	20230802	091200	6505575	1582	1582	1582	1582	0
632	20230802	091100	6505575	1582	1582	1582	1582	779
633	20230802	091000	5273197	1582	1582	1582	1582	0
634	20230802	090900	5273197	1582	1582	1582	1582	50
635	20230802	090800	5194097	1599	1599	1599	1599	117
636	20230802	090700	5007014	1599	1599	1599	1599	0
637	20230802	090600	5007014	1599	1598	1599	1598	221
638	20230802	090500	4653855	1598	1598	1598	1598	160
639	20230802	090400	4398175	1598	1598	1598	1598	31
640	20230802	090300	4348637	1561	1581	1581	1561	2164
641	20230802	090200	950296	1599	1599	1599	1599	0
642	20230802	090100	950296	1599	1599	1599	1599	0
643	20230802	090000	950296	1599	1599	1599	1588	598