KissMeData/244460/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202100	1673827968	2180	2180	2180	2180	3268
3	20230823	202000	1673827968	2180	2180	2180	2180	0
4	20230823	201900	1673827968	2180	2180	2180	2180	0
5	20230823	201800	1673827968	2180	2180	2180	2180	0
6	20230823	201700	1673827968	2180	2180	2180	2180	0
7	20230823	201600	1673827968	2180	2180	2180	2180	0
8	20230823	201500	1673827968	2180	2180	2180	2180	0
9	20230823	201400	1673827968	2180	2180	2180	2180	0
10	20230823	201300	1673827968	2180	2180	2180	2180	0
11	20230823	201200	1673827968	2180	2180	2180	2180	0
12	20230823	201100	1673827968	2180	2180	2180	2180	0
13	20230823	201000	1673827968	2180	2180	2180	2180	0
14	20230823	200900	1673827968	2180	2180	2180	2180	0
15	20230823	200800	1673827968	2180	2180	2180	2180	0
16	20230823	200700	1673827968	2180	2180	2180	2180	0
17	20230823	200600	1673827968	2180	2180	2180	2180	0
18	20230823	200500	1673827968	2180	2180	2180	2180	0
19	20230823	200400	1673827968	2180	2180	2180	2180	0
20	20230823	200300	1673827968	2180	2180	2180	2180	0
21	20230823	200200	1673827968	2180	2180	2180	2180	0
22	20230823	200100	1673827968	2180	2180	2180	2180	0
23	20230823	200000	1673827968	2180	2180	2180	2180	0
24	20230823	195900	1673827968	2180	2180	2180	2180	0
25	20230823	195800	1673827968	2180	2180	2180	2180	0
26	20230823	195700	1673827968	2180	2180	2180	2180	0
27	20230823	195600	1673827968	2180	2180	2180	2180	0
28	20230823	195500	1673827968	2180	2180	2180	2180	0
29	20230823	195400	1673827968	2180	2180	2180	2180	0
30	20230823	195300	1673827968	2180	2180	2180	2180	0
31	20230823	195200	1673827968	2180	2180	2180	2180	0
32	20230823	195100	1673827968	2180	2180	2180	2180	3268
33	20230823	195000	1673827968	2180	2180	2180	2180	0
34	20230823	194900	1673827968	2180	2180	2180	2180	0
35	20230823	194800	1673827968	2180	2180	2180	2180	0
36	20230823	194700	1673827968	2180	2180	2180	2180	0
37	20230823	194600	1673827968	2180	2180	2180	2180	0
38	20230823	194500	1673827968	2180	2180	2180	2180	0
39	20230823	194400	1673827968	2180	2180	2180	2180	0
40	20230823	194300	1673827968	2180	2180	2180	2180	0
41	20230823	194200	1673827968	2180	2180	2180	2180	0
42	20230823	194100	1673827968	2180	2180	2180	2180	0
43	20230823	194000	1673827968	2180	2180	2180	2180	0
44	20230823	193900	1673827968	2180	2180	2180	2180	0
45	20230823	193800	1673827968	2180	2180	2180	2180	0
46	20230823	193700	1673827968	2180	2180	2180	2180	0
47	20230823	193600	1673827968	2180	2180	2180	2180	0
48	20230823	193500	1673827968	2180	2180	2180	2180	0
49	20230823	193400	1673827968	2180	2180	2180	2180	0
50	20230823	193300	1673827968	2180	2180	2180	2180	0
51	20230823	193200	1673827968	2180	2180	2180	2180	0
52	20230823	193100	1673827968	2180	2180	2180	2180	0
53	20230823	193000	1673827968	2180	2180	2180	2180	0
54	20230823	192900	1673827968	2180	2180	2180	2180	0
55	20230823	192800	1673827968	2180	2180	2180	2180	0
56	20230823	192700	1673827968	2180	2180	2180	2180	0
57	20230823	192600	1673827968	2180	2180	2180	2180	0
58	20230823	192500	1673827968	2180	2180	2180	2180	0
59	20230823	192400	1673827968	2180	2180	2180	2180	0
60	20230823	192300	1673827968	2180	2180	2180	2180	0
61	20230823	192200	1673827968	2180	2180	2180	2180	0
62	20230823	192100	1673827968	2180	2180	2180	2180	3268
63	20230823	192000	1673827968	2180	2180	2180	2180	0
64	20230823	191900	1673827968	2180	2180	2180	2180	0
65	20230823	191800	1673827968	2180	2180	2180	2180	0
66	20230823	191700	1673827968	2180	2180	2180	2180	0
67	20230823	191600	1673827968	2180	2180	2180	2180	0
68	20230823	191500	1673827968	2180	2180	2180	2180	0
69	20230823	191400	1673827968	2180	2180	2180	2180	0
70	20230823	191300	1673827968	2180	2180	2180	2180	0
71	20230823	191200	1673827968	2180	2180	2180	2180	0
72	20230823	191100	1673827968	2180	2180	2180	2180	0
73	20230823	191000	1673827968	2180	2180	2180	2180	0
74	20230823	190900	1673827968	2180	2180	2180	2180	0
75	20230823	190800	1673827968	2180	2180	2180	2180	0
76	20230823	190700	1673827968	2180	2180	2180	2180	0
77	20230823	190600	1673827968	2180	2180	2180	2180	0
78	20230823	190500	1673827968	2180	2180	2180	2180	0
79	20230823	190400	1673827968	2180	2180	2180	2180	0
80	20230823	190300	1673827968	2180	2180	2180	2180	0
81	20230823	190200	1673827968	2180	2180	2180	2180	0
82	20230823	190100	1673827968	2180	2180	2180	2180	0
83	20230823	190000	1673827968	2180	2180	2180	2180	0
84	20230823	185900	1673827968	2180	2180	2180	2180	0
85	20230823	185800	1673827968	2180	2180	2180	2180	0
86	20230823	185700	1673827968	2180	2180	2180	2180	0
87	20230823	185600	1673827968	2180	2180	2180	2180	0
88	20230823	185500	1673827968	2180	2180	2180	2180	0
89	20230823	185400	1673827968	2180	2180	2180	2180	0
90	20230823	185300	1673827968	2180	2180	2180	2180	0
91	20230823	185200	1673827968	2180	2180	2180	2180	0
92	20230823	185100	1673827968	2180	2180	2180	2180	3268
93	20230823	185000	1673827968	2180	2180	2180	2180	0
94	20230823	184900	1673827968	2180	2180	2180	2180	0
95	20230823	184800	1673827968	2180	2180	2180	2180	0
96	20230823	184700	1673827968	2180	2180	2180	2180	0
97	20230823	184600	1673827968	2180	2180	2180	2180	0
98	20230823	184500	1673827968	2180	2180	2180	2180	0
99	20230823	184400	1673827968	2180	2180	2180	2180	0
100	20230823	184300	1673827968	2180	2180	2180	2180	0
101	20230823	184200	1673827968	2180	2180	2180	2180	0
102	20230823	184100	1673827968	2180	2180	2180	2180	0
103	20230823	184000	1673827968	2180	2180	2180	2180	0
104	20230823	183900	1673827968	2180	2180	2180	2180	0
105	20230823	183800	1673827968	2180	2180	2180	2180	0
106	20230823	183700	1673827968	2180	2180	2180	2180	0
107	20230823	183600	1673827968	2180	2180	2180	2180	0
108	20230823	183500	1673827968	2180	2180	2180	2180	0
109	20230823	183400	1673827968	2180	2180	2180	2180	0
110	20230823	183300	1673827968	2180	2180	2180	2180	0
111	20230823	183200	1673827968	2180	2180	2180	2180	0
112	20230823	183100	1673827968	2180	2180	2180	2180	0
113	20230823	183000	1673827968	2180	2180	2180	2180	0
114	20230823	182900	1673827968	2180	2180	2180	2180	0
115	20230823	182800	1673827968	2180	2180	2180	2180	0
116	20230823	182700	1673827968	2180	2180	2180	2180	0
117	20230823	182600	1673827968	2180	2180	2180	2180	0
118	20230823	182500	1673827968	2180	2180	2180	2180	0
119	20230823	182400	1673827968	2180	2180	2180	2180	0
120	20230823	182300	1673827968	2180	2180	2180	2180	0
121	20230823	182200	1673827968	2180	2180	2180	2180	0
122	20230823	182100	1673827968	2180	2180	2180	2180	3268
123	20230823	182000	1673827968	2180	2180	2180	2180	0
124	20230823	181900	1673827968	2180	2180	2180	2180	0
125	20230823	181800	1673827968	2180	2180	2180	2180	0
126	20230823	181700	1673827968	2180	2180	2180	2180	0
127	20230823	181600	1673827968	2180	2180	2180	2180	0
128	20230823	181500	1673827968	2180	2180	2180	2180	0
129	20230823	181400	1673827968	2180	2180	2180	2180	0
130	20230823	181300	1673827968	2180	2180	2180	2180	0
131	20230823	181200	1673827968	2180	2180	2180	2180	0
132	20230823	181100	1673827968	2180	2180	2180	2180	0
133	20230823	181000	1673827968	2180	2180	2180	2180	0
134	20230823	180900	1673827968	2180	2180	2180	2180	0
135	20230823	180800	1673827968	2180	2180	2180	2180	0
136	20230823	180700	1673827968	2180	2180	2180	2180	0
137	20230823	180600	1673827968	2180	2180	2180	2180	0
138	20230823	180500	1673827968	2180	2180	2180	2180	0
139	20230823	180400	1673827968	2180	2180	2180	2180	0
140	20230823	180300	1673827968	2180	2180	2180	2180	0
141	20230823	180200	1673827968	2180	2180	2180	2180	0
142	20230823	180100	1673827968	2180	2180	2180	2180	0
143	20230823	180000	1673827968	2180	2180	2180	2180	0
144	20230823	175900	1673827968	2180	2180	2180	2180	0
145	20230823	175800	1673827968	2180	2180	2180	2180	0
146	20230823	175700	1673827968	2180	2180	2180	2180	0
147	20230823	175600	1673827968	2180	2180	2180	2180	0
148	20230823	175500	1673827968	2180	2180	2180	2180	0
149	20230823	175400	1673827968	2180	2180	2180	2180	0
150	20230823	175300	1673827968	2180	2180	2180	2180	0
151	20230823	175200	1673827968	2180	2180	2180	2180	0
152	20230823	175100	1673827968	2180	2180	2180	2180	3268
153	20230823	175000	1673827968	2180	2180	2180	2180	0
154	20230823	174900	1673827968	2180	2180	2180	2180	0
155	20230823	174800	1673827968	2180	2180	2180	2180	0
156	20230823	174700	1673827968	2180	2180	2180	2180	0
157	20230823	174600	1673827968	2180	2180	2180	2180	0
158	20230823	174500	1673827968	2180	2180	2180	2180	0
159	20230823	174400	1673827968	2180	2180	2180	2180	0
160	20230823	174300	1673827968	2180	2180	2180	2180	0
161	20230823	174200	1673827968	2180	2180	2180	2180	0
162	20230823	174100	1673827968	2180	2180	2180	2180	0
163	20230823	174000	1673827968	2180	2180	2180	2180	0
164	20230823	173900	1673827968	2180	2180	2180	2180	0
165	20230823	173800	1673827968	2180	2180	2180	2180	0
166	20230823	173700	1673827968	2180	2180	2180	2180	0
167	20230823	173600	1673827968	2180	2180	2180	2180	0
168	20230823	173500	1673827968	2180	2180	2180	2180	0
169	20230823	173400	1673827968	2180	2180	2180	2180	0
170	20230823	173300	1673827968	2180	2180	2180	2180	0
171	20230823	173200	1673827968	2180	2180	2180	2180	0
172	20230823	173100	1673827968	2180	2180	2180	2180	0
173	20230823	173000	1673827968	2180	2180	2180	2180	0
174	20230823	172900	1673827968	2180	2180	2180	2180	0
175	20230823	172800	1673827968	2180	2180	2180	2180	0
176	20230823	172700	1673827968	2180	2180	2180	2180	0
177	20230823	172600	1673827968	2180	2180	2180	2180	0
178	20230823	172500	1673827968	2180	2180	2180	2180	0
179	20230823	172400	1673827968	2180	2180	2180	2180	0
180	20230823	172300	1673827968	2180	2180	2180	2180	0
181	20230823	172200	1673827968	2180	2180	2180	2180	0
182	20230823	172100	1673827968	2180	2180	2180	2180	3268
183	20230823	172000	1673827968	2180	2180	2180	2180	0
184	20230823	171900	1673827968	2180	2180	2180	2180	0
185	20230823	171800	1673827968	2180	2180	2180	2180	0
186	20230823	171700	1673827968	2180	2180	2180	2180	0
187	20230823	171600	1673827968	2180	2180	2180	2180	0
188	20230823	171500	1673827968	2180	2180	2180	2180	0
189	20230823	171400	1673827968	2180	2180	2180	2180	0
190	20230823	171300	1673827968	2180	2180	2180	2180	0
191	20230823	171200	1673827968	2180	2180	2180	2180	0
192	20230823	171100	1673827968	2180	2180	2180	2180	0
193	20230823	171000	1673827968	2180	2180	2180	2180	0
194	20230823	170900	1673827968	2180	2180	2180	2180	0
195	20230823	170800	1673827968	2180	2180	2180	2180	0
196	20230823	170700	1673827968	2180	2180	2180	2180	0
197	20230823	170600	1673827968	2180	2180	2180	2180	0
198	20230823	170500	1673827968	2180	2180	2180	2180	0
199	20230823	170400	1673827968	2180	2180	2180	2180	0
200	20230823	170300	1673827968	2180	2180	2180	2180	0
201	20230823	170200	1673827968	2180	2180	2180	2180	0
202	20230823	170100	1673827968	2180	2180	2180	2180	0
203	20230823	170000	1673827968	2180	2180	2180	2180	0
204	20230823	165900	1673827968	2180	2180	2180	2180	0
205	20230823	165800	1673827968	2180	2180	2180	2180	0
206	20230823	165700	1673827968	2180	2180	2180	2180	0
207	20230823	165600	1673827968	2180	2180	2180	2180	0
208	20230823	165500	1673827968	2180	2180	2180	2180	0
209	20230823	165400	1673827968	2180	2180	2180	2180	0
210	20230823	165300	1673827968	2180	2180	2180	2180	0
211	20230823	165200	1673827968	2180	2180	2180	2180	0
212	20230823	165100	1673827968	2180	2180	2180	2180	3268
213	20230823	165000	1673827968	2180	2180	2180	2180	0
214	20230823	164900	1673827968	2180	2180	2180	2180	0
215	20230823	164800	1673827968	2180	2180	2180	2180	0
216	20230823	164700	1673827968	2180	2180	2180	2180	0
217	20230823	164600	1673827968	2180	2180	2180	2180	0
218	20230823	164500	1673827968	2180	2180	2180	2180	0
219	20230823	164400	1673827968	2180	2180	2180	2180	0
220	20230823	164300	1673827968	2180	2180	2180	2180	0
221	20230823	164200	1673827968	2180	2180	2180	2180	0
222	20230823	164100	1673827968	2180	2180	2180	2180	0
223	20230823	164000	1673827968	2180	2180	2180	2180	0
224	20230823	163900	1673827968	2180	2180	2180	2180	0
225	20230823	163800	1673827968	2180	2180	2180	2180	0
226	20230823	163700	1673827968	2180	2180	2180	2180	0
227	20230823	163600	1673827968	2180	2180	2180	2180	0
228	20230823	163500	1673827968	2180	2180	2180	2180	0
229	20230823	163400	1673827968	2180	2180	2180	2180	0
230	20230823	163300	1673827968	2180	2180	2180	2180	0
231	20230823	163200	1673827968	2180	2180	2180	2180	0
232	20230823	163100	1673827968	2180	2180	2180	2180	0
233	20230823	163000	1673827968	2180	2180	2180	2180	0
234	20230823	162900	1673827968	2180	2180	2180	2180	0
235	20230823	162800	1673827968	2180	2180	2180	2180	0
236	20230823	162700	1673827968	2180	2180	2180	2180	0
237	20230823	162600	1673827968	2180	2180	2180	2180	0
238	20230823	162500	1673827968	2180	2180	2180	2180	0
239	20230823	162400	1673827968	2180	2180	2180	2180	0
240	20230823	162300	1673827968	2180	2180	2180	2180	0
241	20230823	162200	1673827968	2180	2180	2180	2180	0
242	20230823	162100	1673827968	2180	2180	2180	2180	3268
243	20230823	162000	1673827968	2180	2180	2180	2180	0
244	20230823	161900	1673827968	2180	2180	2180	2180	0
245	20230823	161800	1673827968	2180	2180	2180	2180	0
246	20230823	161700	1673827968	2180	2180	2180	2180	0
247	20230823	161600	1673827968	2180	2180	2180	2180	0
248	20230823	161500	1673827968	2180	2180	2180	2180	0
249	20230823	161400	1673827968	2180	2180	2180	2180	0
250	20230823	161300	1673827968	2180	2180	2180	2180	0
251	20230823	161200	1673827968	2180	2180	2180	2180	0
252	20230823	161100	1673827968	2180	2180	2180	2180	0
253	20230823	161000	1673827968	2180	2180	2180	2180	0
254	20230823	160900	1673827968	2180	2180	2180	2180	0
255	20230823	160800	1673827968	2180	2180	2180	2180	0
256	20230823	160700	1673827968	2180	2180	2180	2180	0
257	20230823	160600	1673827968	2180	2180	2180	2180	0
258	20230823	160500	1673827968	2180	2180	2180	2180	0
259	20230823	160400	1673827968	2180	2180	2180	2180	0
260	20230823	160300	1673827968	2180	2180	2180	2180	0
261	20230823	160200	1673827968	2180	2180	2180	2180	0
262	20230823	160100	1673827968	2180	2180	2180	2180	0
263	20230823	160000	1673827968	2180	2180	2180	2180	0
264	20230823	155900	1673827968	2180	2180	2180	2180	0
265	20230823	155800	1673827968	2180	2180	2180	2180	0
266	20230823	155700	1673827968	2180	2180	2180	2180	0
267	20230823	155600	1673827968	2180	2180	2180	2180	0
268	20230823	155500	1673827968	2180	2180	2180	2180	0
269	20230823	155400	1673827968	2180	2180	2180	2180	0
270	20230823	155300	1673827968	2180	2180	2180	2180	0
271	20230823	155200	1673827968	2180	2180	2180	2180	0
272	20230823	155100	1673827968	2180	2180	2180	2180	3268
273	20230823	155000	1673827968	2180	2180	2180	2180	0
274	20230823	154900	1673827968	2180	2180	2180	2180	0
275	20230823	154800	1673827968	2180	2180	2180	2180	0
276	20230823	154700	1673827968	2180	2180	2180	2180	0
277	20230823	154600	1673827968	2180	2180	2180	2180	0
278	20230823	154500	1673827968	2180	2180	2180	2180	0
279	20230823	154400	1673827968	2180	2180	2180	2180	0
280	20230823	154300	1673827968	2180	2180	2180	2180	0
281	20230823	154200	1673827968	2180	2180	2180	2180	0
282	20230823	154100	1673827968	2180	2180	2180	2180	0
283	20230823	154000	1673827968	2180	2180	2180	2180	0
284	20230823	153900	1673827968	2180	2180	2180	2180	0
285	20230823	153800	1673827968	2180	2180	2180	2180	0
286	20230823	153700	1673827968	2180	2180	2180	2180	0
287	20230823	153600	1673827968	2180	2180	2180	2180	0
288	20230823	153500	1673827968	2180	2180	2180	2180	0
289	20230823	153400	1673827968	2180	2180	2180	2180	0
290	20230823	153300	1673827968	2180	2180	2180	2180	0
291	20230823	153200	1673827968	2180	2180	2180	2180	0
292	20230823	153100	1673827968	2180	2180	2180	2180	0
293	20230823	153000	1673827968	2180	2180	2180	2180	3268
294	20230823	152900	1666703728	2180	2180	2180	2180	0
295	20230823	152800	1666703728	2180	2180	2180	2180	0
296	20230823	152700	1666703728	2180	2180	2180	2180	0
297	20230823	152600	1666703728	2180	2180	2180	2180	0
298	20230823	152500	1666703728	2180	2180	2180	2180	0
299	20230823	152400	1666703728	2180	2180	2180	2180	0
300	20230823	152300	1666703728	2180	2180	2180	2180	0
301	20230823	152200	1666703728	2180	2180	2180	2180	0
302	20230823	152100	1666703728	2180	2180	2180	2180	0
303	20230823	152000	1666703728	2180	2180	2180	2180	0
304	20230823	151900	1666703728	2180	2180	2180	2180	3
305	20230823	151800	1666697188	2180	2180	2180	2180	19
306	20230823	151700	1666655768	2180	2180	2180	2180	0
307	20230823	151600	1666655768	2180	2180	2180	2180	0
308	20230823	151500	1666655768	2180	2180	2180	2180	6
309	20230823	151400	1666642688	2180	2180	2180	2180	300
310	20230823	151300	1665988688	2180	2180	2180	2180	0
311	20230823	151200	1665988688	2180	2180	2180	2180	349
312	20230823	151100	1665227868	2180	2180	2180	2180	0
313	20230823	151000	1665227868	2180	2180	2180	2180	0
314	20230823	150900	1665227868	2180	2180	2180	2180	0
315	20230823	150800	1665227868	2180	2180	2180	2180	0
316	20230823	150700	1665227868	2180	2180	2180	2180	0
317	20230823	150600	1665227868	2180	2180	2180	2180	5
318	20230823	150500	1665216968	2180	2180	2180	2180	1000
319	20230823	150400	1663036968	2180	2180	2180	2180	20
320	20230823	150300	1662993368	2180	2180	2180	2180	20
321	20230823	150200	1662949768	2180	2180	2180	2180	1
322	20230823	150100	1662947588	2180	2180	2180	2180	0
323	20230823	150000	1662947588	2180	2180	2180	2180	0
324	20230823	145900	1662947588	2180	2180	2180	2180	0
325	20230823	145800	1662947588	2180	2180	2180	2180	0
326	20230823	145700	1662947588	2180	2180	2180	2180	0
327	20230823	145600	1662947588	2180	2180	2180	2180	0
328	20230823	145500	1662947588	2180	2180	2180	2180	5
329	20230823	145400	1662936688	2180	2180	2180	2180	0
330	20230823	145300	1662936688	2180	2180	2180	2180	0
331	20230823	145200	1662936688	2180	2180	2180	2180	0
332	20230823	145100	1662936688	2180	2180	2180	2180	0
333	20230823	145000	1662936688	2180	2180	2180	2180	0
334	20230823	144900	1662936688	2180	2180	2180	2180	0
335	20230823	144800	1662936688	2180	2180	2180	2180	0
336	20230823	144700	1662936688	2180	2180	2180	2180	0
337	20230823	144600	1662936688	2180	2180	2180	2180	0
338	20230823	144500	1662936688	2180	2180	2180	2180	0
339	20230823	144400	1662936688	2180	2180	2180	2180	0
340	20230823	144300	1662936688	2180	2180	2180	2180	0
341	20230823	144200	1662936688	2180	2180	2180	2180	0
342	20230823	144100	1662936688	2180	2180	2180	2180	0
343	20230823	144000	1662936688	2180	2180	2180	2180	1
344	20230823	143900	1662934508	2180	2180	2180	2180	1
345	20230823	143800	1662932328	2180	2180	2180	2180	1000
346	20230823	143700	1660752328	2180	2180	2180	2180	0
347	20230823	143600	1660752328	2180	2180	2180	2180	0
348	20230823	143500	1660752328	2180	2180	2180	2180	0
349	20230823	143400	1660752328	2180	2180	2180	2180	0
350	20230823	143300	1660752328	2180	2180	2180	2180	0
351	20230823	143200	1660752328	2180	2180	2180	2180	0
352	20230823	143100	1660752328	2180	2180	2180	2180	0
353	20230823	143000	1660752328	2180	2180	2180	2180	0
354	20230823	142900	1660752328	2180	2180	2180	2180	0
355	20230823	142800	1660752328	2180	2180	2180	2180	1000
356	20230823	142700	1658572328	2180	2180	2180	2180	0
357	20230823	142600	1658572328	2180	2180	2180	2180	0
358	20230823	142500	1658572328	2180	2180	2180	2180	0
359	20230823	142400	1658572328	2180	2180	2180	2180	0
360	20230823	142300	1658572328	2180	2180	2180	2180	0
361	20230823	142200	1658572328	2180	2180	2180	2180	20
362	20230823	142100	1658528728	2180	2180	2180	2180	1502
363	20230823	142000	1655254368	2180	2180	2180	2180	0
364	20230823	141900	1655254368	2180	2180	2180	2180	0
365	20230823	141800	1655254368	2180	2180	2180	2180	0
366	20230823	141700	1655254368	2180	2180	2180	2180	0
367	20230823	141600	1655254368	2180	2180	2180	2180	0
368	20230823	141500	1655254368	2180	2180	2180	2180	0
369	20230823	141400	1655254368	2180	2180	2180	2180	0
370	20230823	141300	1655254368	2180	2180	2180	2180	0
371	20230823	141200	1655254368	2180	2180	2180	2180	0
372	20230823	141100	1655254368	2180	2180	2180	2180	0
373	20230823	141000	1655254368	2180	2180	2180	2180	80
374	20230823	140900	1655079968	2180	2180	2180	2180	80
375	20230823	140800	1654905568	2180	2180	2180	2180	0
376	20230823	140700	1654905568	2180	2180	2180	2180	0
377	20230823	140600	1654905568	2180	2180	2180	2180	0
378	20230823	140500	1654905568	2180	2180	2180	2180	0
379	20230823	140400	1654905568	2180	2180	2180	2180	0
380	20230823	140300	1654905568	2180	2180	2180	2180	0
381	20230823	140200	1654905568	2180	2180	2180	2180	0
382	20230823	140100	1654905568	2180	2180	2180	2180	1
383	20230823	140000	1654903388	2180	2180	2180	2180	124
384	20230823	135900	1654633068	2180	2180	2180	2180	0
385	20230823	135800	1654633068	2180	2180	2180	2180	0
386	20230823	135700	1654633068	2180	2180	2180	2180	0
387	20230823	135600	1654633068	2180	2180	2180	2180	0
388	20230823	135500	1654633068	2180	2180	2180	2180	0
389	20230823	135400	1654633068	2180	2180	2180	2180	0
390	20230823	135300	1654633068	2180	2180	2180	2180	0
391	20230823	135200	1654633068	2180	2180	2180	2180	0
392	20230823	135100	1654633068	2180	2180	2180	2180	0
393	20230823	135000	1654633068	2180	2180	2180	2180	0
394	20230823	134900	1654633068	2180	2180	2180	2180	11
395	20230823	134800	1654609088	2180	2180	2180	2180	0
396	20230823	134700	1654609088	2180	2180	2180	2180	12
397	20230823	134600	1654582928	2180	2180	2180	2180	457
398	20230823	134500	1653586668	2180	2180	2180	2180	0
399	20230823	134400	1653586668	2180	2180	2180	2180	0
400	20230823	134300	1653586668	2180	2180	2180	2180	0
401	20230823	134200	1653586668	2180	2180	2180	2180	0
402	20230823	134100	1653586668	2180	2180	2180	2180	46
403	20230823	134000	1653486388	2180	2180	2180	2180	0
404	20230823	133900	1653486388	2180	2180	2180	2180	0
405	20230823	133800	1653486388	2180	2180	2180	2180	0
406	20230823	133700	1653486388	2180	2180	2180	2180	300
407	20230823	133600	1652832388	2180	2180	2180	2180	0
408	20230823	133500	1652832388	2180	2180	2180	2180	0
409	20230823	133400	1652832388	2180	2180	2180	2180	3
410	20230823	133300	1652825848	2180	2180	2180	2180	32
411	20230823	133200	1652756088	2180	2180	2180	2180	0
412	20230823	133100	1652756088	2180	2180	2180	2180	0
413	20230823	133000	1652756088	2180	2180	2180	2180	0
414	20230823	132900	1652756088	2180	2180	2180	2180	0
415	20230823	132800	1652756088	2180	2180	2180	2180	25
416	20230823	132700	1652701588	2180	2180	2180	2180	0
417	20230823	132600	1652701588	2180	2180	2180	2180	0
418	20230823	132500	1652701588	2180	2180	2180	2180	0
419	20230823	132400	1652701588	2180	2180	2180	2180	0
420	20230823	132300	1652701588	2180	2180	2180	2180	0
421	20230823	132200	1652701588	2180	2180	2180	2180	0
422	20230823	132100	1652701588	2180	2180	2180	2180	0
423	20230823	132000	1652701588	2180	2180	2180	2180	0
424	20230823	131900	1652701588	2180	2180	2180	2180	0
425	20230823	131800	1652701588	2180	2180	2180	2180	0
426	20230823	131700	1652701588	2180	2180	2180	2180	0
427	20230823	131600	1652701588	2180	2180	2180	2180	37
428	20230823	131500	1652620928	2180	2180	2180	2180	0
429	20230823	131400	1652620928	2180	2180	2180	2180	0
430	20230823	131300	1652620928	2180	2180	2180	2180	0
431	20230823	131200	1652620928	2180	2180	2180	2180	0
432	20230823	131100	1652620928	2180	2180	2180	2180	0
433	20230823	131000	1652620928	2180	2180	2180	2180	0
434	20230823	130900	1652620928	2180	2180	2180	2180	0
435	20230823	130800	1652620928	2180	2180	2180	2180	0
436	20230823	130700	1652620928	2180	2180	2180	2180	0
437	20230823	130600	1652620928	2180	2180	2180	2180	0
438	20230823	130500	1652620928	2180	2180	2180	2180	0
439	20230823	130400	1652620928	2180	2180	2180	2180	1000
440	20230823	130300	1650440928	2180	2180	2180	2180	0
441	20230823	130200	1650440928	2180	2180	2180	2180	10
442	20230823	130100	1650419128	2180	2180	2180	2180	200
443	20230823	130000	1649983128	2180	2180	2180	2180	1
444	20230823	125900	1649980948	2180	2180	2180	2180	787
445	20230823	125800	1648265288	2180	2180	2180	2180	0
446	20230823	125700	1648265288	2180	2180	2180	2180	0
447	20230823	125600	1648265288	2180	2180	2180	2180	0
448	20230823	125500	1648265288	2180	2180	2180	2180	0
449	20230823	125400	1648265288	2180	2180	2180	2180	706
450	20230823	125300	1646726208	2180	2180	2180	2180	0
451	20230823	125200	1646726208	2180	2180	2180	2180	0
452	20230823	125100	1646726208	2180	2180	2180	2180	0
453	20230823	125000	1646726208	2180	2180	2180	2180	0
454	20230823	124900	1646726208	2180	2180	2180	2180	20
455	20230823	124800	1646682608	2180	2180	2180	2180	0
456	20230823	124700	1646682608	2180	2180	2180	2180	0
457	20230823	124600	1646682608	2180	2180	2180	2180	6
458	20230823	124500	1646669528	2180	2180	2180	2180	30
459	20230823	124400	1646604128	2180	2180	2180	2180	0
460	20230823	124300	1646604128	2180	2180	2180	2180	0
461	20230823	124200	1646604128	2180	2180	2180	2180	0
462	20230823	124100	1646604128	2180	2180	2180	2180	0
463	20230823	124000	1646604128	2180	2180	2180	2180	1
464	20230823	123900	1646601948	2180	2180	2180	2180	0
465	20230823	123800	1646601948	2180	2180	2180	2180	20
466	20230823	123700	1646558348	2180	2180	2180	2180	18
467	20230823	123600	1646519108	2180	2180	2180	2180	227
468	20230823	123500	1646024248	2180	2180	2180	2180	0
469	20230823	123400	1646024248	2180	2180	2180	2180	292
470	20230823	123300	1645387688	2180	2180	2180	2180	70
471	20230823	123200	1645235088	2180	2180	2180	2180	1
472	20230823	123100	1645232908	2180	2180	2180	2180	0
473	20230823	123000	1645232908	2180	2180	2180	2180	0
474	20230823	122900	1645232908	2180	2180	2180	2180	111
475	20230823	122800	1644990928	2180	2180	2180	2180	0
476	20230823	122700	1644990928	2180	2180	2180	2180	0
477	20230823	122600	1644990928	2180	2180	2180	2180	77
478	20230823	122500	1644823068	2180	2180	2180	2180	0
479	20230823	122400	1644823068	2180	2180	2180	2180	0
480	20230823	122300	1644823068	2180	2180	2180	2180	0
481	20230823	122200	1644823068	2180	2180	2180	2180	0
482	20230823	122100	1644823068	2180	2180	2180	2180	0
483	20230823	122000	1644823068	2180	2180	2180	2180	0
484	20230823	121900	1644823068	2180	2180	2180	2180	1
485	20230823	121800	1644820888	2180	2180	2180	2180	0
486	20230823	121700	1644820888	2180	2180	2180	2180	8
487	20230823	121600	1644803448	2180	2180	2180	2180	0
488	20230823	121500	1644803448	2180	2180	2180	2180	10
489	20230823	121400	1644781648	2180	2180	2180	2180	0
490	20230823	121300	1644781648	2180	2180	2180	2180	11
491	20230823	121200	1644757668	2180	2180	2180	2180	0
492	20230823	121100	1644757668	2180	2180	2180	2180	1
493	20230823	121000	1644755488	2180	2180	2180	2180	2
494	20230823	120900	1644751128	2180	2180	2180	2180	411
495	20230823	120800	1643855148	2180	2180	2180	2180	0
496	20230823	120700	1643855148	2180	2180	2180	2180	0
497	20230823	120600	1643855148	2180	2180	2180	2180	5
498	20230823	120500	1643844248	2180	2180	2180	2180	1
499	20230823	120400	1643842068	2180	2180	2180	2180	0
500	20230823	120300	1643842068	2180	2180	2180	2180	1000
501	20230823	120200	1641662068	2180	2180	2180	2180	0
502	20230823	120100	1641662068	2180	2180	2180	2180	0
503	20230823	120000	1641662068	2180	2180	2180	2180	0
504	20230823	115900	1641662068	2180	2180	2180	2180	0
505	20230823	115800	1641662068	2180	2180	2180	2180	0
506	20230823	115700	1641662068	2180	2180	2180	2180	1
507	20230823	115600	1641659888	2180	2180	2180	2180	102
508	20230823	115500	1641437528	2180	2180	2180	2180	0
509	20230823	115400	1641437528	2180	2180	2180	2180	0
510	20230823	115300	1641437528	2180	2180	2180	2180	0
511	20230823	115200	1641437528	2180	2180	2180	2180	2
512	20230823	115100	1641433168	2180	2180	2180	2180	0
513	20230823	115000	1641433168	2180	2180	2180	2180	0
514	20230823	114900	1641433168	2180	2180	2180	2180	1
515	20230823	114800	1641430988	2180	2180	2180	2180	20
516	20230823	114700	1641387388	2180	2180	2180	2180	0
517	20230823	114600	1641387388	2180	2180	2180	2180	2008
518	20230823	114500	1637009948	2180	2180	2180	2180	0
519	20230823	114400	1637009948	2180	2180	2180	2180	0
520	20230823	114300	1637009948	2180	2180	2180	2180	0
521	20230823	114200	1637009948	2180	2180	2180	2180	0
522	20230823	114100	1637009948	2180	2180	2180	2180	0
523	20230823	114000	1637009948	2180	2180	2180	2180	0
524	20230823	113900	1637009948	2180	2180	2180	2180	0
525	20230823	113800	1637009948	2180	2180	2180	2180	0
526	20230823	113700	1637009948	2180	2180	2180	2180	0
527	20230823	113600	1637009948	2180	2180	2180	2180	5
528	20230823	113500	1636999048	2180	2180	2180	2180	0
529	20230823	113400	1636999048	2180	2180	2180	2180	0
530	20230823	113300	1636999048	2180	2180	2180	2180	0
531	20230823	113200	1636999048	2180	2180	2180	2180	0
532	20230823	113100	1636999048	2180	2180	2180	2180	0
533	20230823	113000	1636999048	2180	2180	2180	2180	0
534	20230823	112900	1636999048	2180	2180	2180	2180	0
535	20230823	112800	1636999048	2180	2180	2180	2180	0
536	20230823	112700	1636999048	2180	2180	2180	2180	33
537	20230823	112600	1636927108	2180	2180	2180	2180	0
538	20230823	112500	1636927108	2180	2180	2180	2180	0
539	20230823	112400	1636927108	2180	2180	2180	2180	500
540	20230823	112300	1635837108	2180	2180	2180	2180	0
541	20230823	112200	1635837108	2180	2180	2180	2180	200
542	20230823	112100	1635401108	2180	2180	2180	2180	60
543	20230823	112000	1635270308	2180	2180	2180	2180	0
544	20230823	111900	1635270308	2180	2180	2180	2180	0
545	20230823	111800	1635270308	2180	2180	2180	2180	500
546	20230823	111700	1634180308	2180	2180	2180	2180	0
547	20230823	111600	1634180308	2180	2180	2180	2180	3
548	20230823	111500	1634173768	2180	2180	2180	2180	0
549	20230823	111400	1634173768	2180	2180	2180	2180	0
550	20230823	111300	1634173768	2180	2180	2180	2180	607
551	20230823	111200	1632850508	2180	2180	2180	2180	51
552	20230823	111100	1632739328	2180	2180	2180	2180	0
553	20230823	111000	1632739328	2180	2180	2180	2180	0
554	20230823	110900	1632739328	2180	2180	2180	2180	150
555	20230823	110800	1632412328	2180	2180	2180	2180	1
556	20230823	110700	1632410148	2180	2180	2180	2180	0
557	20230823	110600	1632410148	2180	2180	2180	2180	202
558	20230823	110500	1631969788	2180	2180	2180	2180	90
559	20230823	110400	1631773588	2180	2180	2180	2180	127
560	20230823	110300	1631496728	2180	2180	2180	2180	50
561	20230823	110200	1631387728	2180	2180	2180	2180	100
562	20230823	110100	1631169728	2180	2180	2180	2180	51
563	20230823	110000	1631058548	2180	2180	2180	2180	501
564	20230823	105900	1629966368	2180	2180	2180	2180	0
565	20230823	105800	1629966368	2180	2180	2180	2180	0
566	20230823	105700	1629966368	2180	2180	2180	2180	3
567	20230823	105600	1629959828	2180	2180	2180	2180	5
568	20230823	105500	1629948928	2180	2180	2180	2180	0
569	20230823	105400	1629948928	2180	2180	2180	2180	340
570	20230823	105300	1629207728	2180	2180	2180	2180	0
571	20230823	105200	1629207728	2180	2180	2180	2180	3
572	20230823	105100	1629201188	2180	2180	2180	2180	0
573	20230823	105000	1629201188	2180	2180	2180	2180	3460
574	20230823	104900	1621658388	2180	2180	2180	2180	0
575	20230823	104800	1621658388	2180	2180	2180	2180	355
576	20230823	104700	1620884488	2180	2180	2180	2180	0
577	20230823	104600	1620884488	2180	2180	2180	2180	0
578	20230823	104500	1620884488	2180	2180	2180	2180	318
579	20230823	104400	1620191248	2180	2180	2180	2180	1
580	20230823	104300	1620189068	2180	2180	2180	2180	30
581	20230823	104200	1620123668	2180	2180	2180	2180	11
582	20230823	104100	1620099688	2180	2180	2180	2180	10
583	20230823	104000	1620077888	2180	2180	2180	2180	6
584	20230823	103900	1620064808	2180	2180	2180	2180	0
585	20230823	103800	1620064808	2180	2180	2180	2180	0
586	20230823	103700	1620064808	2180	2180	2180	2180	0
587	20230823	103600	1620064808	2180	2180	2180	2180	81
588	20230823	103500	1619888228	2180	2180	2180	2180	0
589	20230823	103400	1619888228	2180	2180	2180	2180	20
590	20230823	103300	1619844628	2180	2180	2180	2180	2357
591	20230823	103200	1614706368	2180	2180	2180	2180	6650
592	20230823	103100	1600209368	2180	2180	2180	2180	5
593	20230823	103000	1600198468	2180	2180	2180	2180	35
594	20230823	102900	1600122168	2180	2180	2180	2180	50
595	20230823	102800	1600013168	2180	2180	2180	2180	0
596	20230823	102700	1600013168	2180	2180	2180	2180	100
597	20230823	102600	1599795168	2180	2180	2180	2180	0
598	20230823	102500	1599795168	2180	2180	2180	2180	3
599	20230823	102400	1599788628	2180	2180	2180	2180	2106
600	20230823	102300	1595197548	2180	2180	2180	2180	0
601	20230823	102200	1595197548	2180	2180	2180	2180	105
602	20230823	102100	1594968648	2180	2180	2180	2180	0
603	20230823	102000	1594968648	2180	2180	2180	2180	1001
604	20230823	101900	1592786468	2180	2180	2180	2180	51
605	20230823	101800	1592675288	2180	2180	2180	2180	92
606	20230823	101700	1592474728	2180	2180	2180	2180	2500
607	20230823	101600	1587024728	2180	2180	2180	2180	500
608	20230823	101500	1585934728	2180	2180	2180	2180	0
609	20230823	101400	1585934728	2180	2180	2180	2180	15
610	20230823	101300	1585902028	2180	2180	2180	2180	0
611	20230823	101200	1585902028	2180	2180	2180	2180	64
612	20230823	101100	1585762508	2180	2180	2180	2180	3
613	20230823	101000	1585755968	2180	2180	2180	2180	0
614	20230823	100900	1585755968	2180	2180	2180	2180	298
615	20230823	100800	1585106328	2180	2180	2180	2180	0
616	20230823	100700	1585106328	2180	2180	2180	2180	0
617	20230823	100600	1585106328	2180	2180	2180	2180	1000
618	20230823	100500	1582926328	2180	2180	2180	2180	81
619	20230823	100400	1582749748	2180	2180	2180	2180	638
620	20230823	100300	1581358908	2180	2180	2180	2180	1146
621	20230823	100200	1578860628	2180	2180	2180	2180	5010
622	20230823	100100	1567938828	2180	2180	2180	2180	74
623	20230823	100000	1567777508	2180	2180	2180	2180	2
624	20230823	095900	1567773148	2180	2180	2180	2180	101
625	20230823	095800	1567552968	2180	2180	2180	2180	304
626	20230823	095700	1566890248	2180	2180	2180	2180	0
627	20230823	095600	1566890248	2180	2180	2180	2180	10
628	20230823	095500	1566868448	2180	2180	2180	2180	0
629	20230823	095400	1566868448	2180	2180	2180	2180	1476
630	20230823	095300	1563650768	2180	2180	2180	2180	40
631	20230823	095200	1563563568	2180	2180	2180	2180	5079
632	20230823	095100	1552491348	2180	2180	2180	2180	1400
633	20230823	095000	1549439348	2180	2180	2180	2180	40
634	20230823	094900	1549352148	2180	2180	2180	2180	0
635	20230823	094800	1549352148	2180	2180	2180	2180	325
636	20230823	094700	1548643648	2180	2180	2180	2180	64
637	20230823	094600	1548504128	2180	2180	2180	2180	7
638	20230823	094500	1548488868	2180	2180	2180	2180	0
639	20230823	094400	1548488868	2180	2180	2180	2180	1072
640	20230823	094300	1546151908	2180	2180	2180	2180	200
641	20230823	094200	1545715908	2180	2180	2180	2180	551
642	20230823	094100	1544514728	2180	2180	2180	2180	12000
643	20230823	094000	1518354728	2180	2180	2180	2180	2224
644	20230823	093900	1513506408	2180	2180	2180	2180	3030
645	20230823	093800	1506901008	2180	2180	2180	2180	0
646	20230823	093700	1506901008	2180	2180	2180	2180	1
647	20230823	093600	1506898828	2180	2180	2180	2180	827
648	20230823	093500	1505095968	2180	2180	2180	2180	267
649	20230823	093400	1504513908	2180	2180	2180	2180	3764
650	20230823	093300	1496308388	2180	2180	2180	2180	558
651	20230823	093200	1495091948	2180	2180	2180	2180	1101
652	20230823	093100	1492691768	2180	2180	2180	2180	631
653	20230823	093000	1491316188	2180	2180	2180	2180	1981
654	20230823	092900	1486997608	2180	2180	2180	2180	90
655	20230823	092800	1486801408	2180	2180	2180	2180	1
656	20230823	092700	1486799228	2180	2180	2180	2180	258
657	20230823	092600	1486236788	2180	2180	2180	2180	4574
658	20230823	092500	1476265468	2180	2180	2180	2180	2330
659	20230823	092400	1471186068	2180	2180	2180	2180	7
660	20230823	092300	1471170808	2180	2180	2180	2180	532
661	20230823	092200	1470011048	2180	2180	2180	2180	16
662	20230823	092100	1469976168	2180	2180	2180	2180	979
663	20230823	092000	1467841948	2180	2180	2180	2180	1908
664	20230823	091900	1463682508	2180	2180	2180	2180	1777
665	20230823	091800	1459808648	2180	2180	2180	2180	6940
666	20230823	091700	1444679448	2180	2180	2180	2180	3128
667	20230823	091600	1437860408	2180	2180	2180	2180	1744
668	20230823	091500	1434058488	2180	2180	2180	2180	3304
669	20230823	091400	1426855768	2180	2180	2180	2180	5075
670	20230823	091300	1415792268	2180	2180	2180	2180	3727
671	20230823	091200	1407667408	2180	2180	2180	2180	11759
672	20230823	091100	1382032788	2180	2180	2180	2180	6789
673	20230823	091000	1367232768	2180	2180	2180	2180	3212
674	20230823	090900	1360230608	2180	2180	2180	2180	3593
675	20230823	090800	1352397868	2180	2180	2180	2180	7235
676	20230823	090700	1336625568	2180	2180	2180	2180	7132
677	20230823	090600	1321077808	2180	2180	2180	2180	11711
678	20230823	090500	1295547828	2180	2180	2180	2180	19243
679	20230823	090400	1253598088	2180	2180	2180	2180	66416
680	20230823	090300	1108811208	2180	1973	2180	1964	375401
681	20230823	090200	307453972	1996	1998	2010	1900	154927
682	20230823	090100	0	1680	1680	1680	1680	0
683	20230823	090000	0	1680	1680	1680	1680	0