KissMeData/006050/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184400	150178352	1339	1339	1339	1339	733
3	20230802	184300	150178352	1339	1339	1339	1339	0
4	20230802	184200	150178352	1339	1339	1339	1339	0
5	20230802	184100	150178352	1339	1339	1339	1339	0
6	20230802	184000	150178352	1339	1339	1339	1339	0
7	20230802	183900	150178352	1339	1339	1339	1339	0
8	20230802	183800	150178352	1339	1339	1339	1339	0
9	20230802	183700	150178352	1339	1339	1339	1339	0
10	20230802	183600	150178352	1339	1339	1339	1339	0
11	20230802	183500	150178352	1339	1339	1339	1339	0
12	20230802	183400	150178352	1339	1339	1339	1339	0
13	20230802	183300	150178352	1339	1339	1339	1339	0
14	20230802	183200	150178352	1339	1339	1339	1339	0
15	20230802	183100	150178352	1339	1339	1339	1339	0
16	20230802	183000	150178352	1339	1339	1339	1339	0
17	20230802	182900	150178352	1339	1339	1339	1339	0
18	20230802	182800	150178352	1339	1339	1339	1339	0
19	20230802	182700	150178352	1339	1339	1339	1339	0
20	20230802	182600	150178352	1339	1339	1339	1339	0
21	20230802	182500	150178352	1339	1339	1339	1339	0
22	20230802	182400	150178352	1339	1339	1339	1339	0
23	20230802	182300	150178352	1339	1339	1339	1339	0
24	20230802	182200	150178352	1339	1339	1339	1339	0
25	20230802	182100	150178352	1339	1339	1339	1339	0
26	20230802	182000	150178352	1339	1339	1339	1339	0
27	20230802	181900	150178352	1339	1339	1339	1339	0
28	20230802	181800	150178352	1339	1339	1339	1339	0
29	20230802	181700	150178352	1339	1339	1339	1339	0
30	20230802	181600	150178352	1339	1339	1339	1339	0
31	20230802	181500	150178352	1339	1339	1339	1339	0
32	20230802	181400	150178352	1339	1339	1339	1339	733
33	20230802	181300	150178352	1339	1339	1339	1339	0
34	20230802	181200	150178352	1339	1339	1339	1339	0
35	20230802	181100	150178352	1339	1339	1339	1339	0
36	20230802	181000	150178352	1339	1339	1339	1339	0
37	20230802	180900	150178352	1339	1339	1339	1339	0
38	20230802	180800	150178352	1339	1339	1339	1339	0
39	20230802	180700	150178352	1339	1339	1339	1339	0
40	20230802	180600	150178352	1339	1339	1339	1339	0
41	20230802	180500	150178352	1339	1339	1339	1339	0
42	20230802	180400	150178352	1339	1339	1339	1339	0
43	20230802	180300	150178352	1339	1339	1339	1339	0
44	20230802	180200	150178352	1339	1339	1339	1339	0
45	20230802	180100	150178352	1339	1339	1339	1339	0
46	20230802	180000	150178352	1339	1339	1339	1339	0
47	20230802	175900	150178352	1339	1339	1339	1339	0
48	20230802	175800	150178352	1339	1339	1339	1339	0
49	20230802	175700	150178352	1339	1339	1339	1339	0
50	20230802	175600	150178352	1339	1339	1339	1339	0
51	20230802	175500	150178352	1339	1339	1339	1339	0
52	20230802	175400	150178352	1339	1339	1339	1339	0
53	20230802	175300	150178352	1339	1339	1339	1339	0
54	20230802	175200	150178352	1339	1339	1339	1339	0
55	20230802	175100	150178352	1339	1339	1339	1339	0
56	20230802	175000	150178352	1339	1339	1339	1339	0
57	20230802	174900	150178352	1339	1339	1339	1339	0
58	20230802	174800	150178352	1339	1339	1339	1339	0
59	20230802	174700	150178352	1339	1339	1339	1339	0
60	20230802	174600	150178352	1339	1339	1339	1339	0
61	20230802	174500	150178352	1339	1339	1339	1339	0
62	20230802	174400	150178352	1339	1339	1339	1339	733
63	20230802	174300	150178352	1339	1339	1339	1339	0
64	20230802	174200	150178352	1339	1339	1339	1339	0
65	20230802	174100	150178352	1339	1339	1339	1339	0
66	20230802	174000	150178352	1339	1339	1339	1339	0
67	20230802	173900	150178352	1339	1339	1339	1339	0
68	20230802	173800	150178352	1339	1339	1339	1339	0
69	20230802	173700	150178352	1339	1339	1339	1339	0
70	20230802	173600	150178352	1339	1339	1339	1339	0
71	20230802	173500	150178352	1339	1339	1339	1339	0
72	20230802	173400	150178352	1339	1339	1339	1339	0
73	20230802	173300	150178352	1339	1339	1339	1339	0
74	20230802	173200	150178352	1339	1339	1339	1339	0
75	20230802	173100	150178352	1339	1339	1339	1339	0
76	20230802	173000	150178352	1339	1339	1339	1339	0
77	20230802	172900	150178352	1339	1339	1339	1339	0
78	20230802	172800	150178352	1339	1339	1339	1339	0
79	20230802	172700	150178352	1339	1339	1339	1339	0
80	20230802	172600	150178352	1339	1339	1339	1339	0
81	20230802	172500	150178352	1339	1339	1339	1339	0
82	20230802	172400	150178352	1339	1339	1339	1339	0
83	20230802	172300	150178352	1339	1339	1339	1339	0
84	20230802	172200	150178352	1339	1339	1339	1339	0
85	20230802	172100	150178352	1339	1339	1339	1339	0
86	20230802	172000	150178352	1339	1339	1339	1339	0
87	20230802	171900	150178352	1339	1339	1339	1339	0
88	20230802	171800	150178352	1339	1339	1339	1339	0
89	20230802	171700	150178352	1339	1339	1339	1339	0
90	20230802	171600	150178352	1339	1339	1339	1339	0
91	20230802	171500	150178352	1339	1339	1339	1339	0
92	20230802	171400	150178352	1339	1339	1339	1339	733
93	20230802	171300	150178352	1339	1339	1339	1339	0
94	20230802	171200	150178352	1339	1339	1339	1339	0
95	20230802	171100	150178352	1339	1339	1339	1339	0
96	20230802	171000	150178352	1339	1339	1339	1339	0
97	20230802	170900	150178352	1339	1339	1339	1339	0
98	20230802	170800	150178352	1339	1339	1339	1339	0
99	20230802	170700	150178352	1339	1339	1339	1339	0
100	20230802	170600	150178352	1339	1339	1339	1339	0
101	20230802	170500	150178352	1339	1339	1339	1339	0
102	20230802	170400	150178352	1339	1339	1339	1339	0
103	20230802	170300	150178352	1339	1339	1339	1339	0
104	20230802	170200	150178352	1339	1339	1339	1339	0
105	20230802	170100	150178352	1339	1339	1339	1339	0
106	20230802	170000	150178352	1339	1339	1339	1339	0
107	20230802	165900	150178352	1339	1339	1339	1339	0
108	20230802	165800	150178352	1339	1339	1339	1339	0
109	20230802	165700	150178352	1339	1339	1339	1339	0
110	20230802	165600	150178352	1339	1339	1339	1339	0
111	20230802	165500	150178352	1339	1339	1339	1339	0
112	20230802	165400	150178352	1339	1339	1339	1339	0
113	20230802	165300	150178352	1339	1339	1339	1339	0
114	20230802	165200	150178352	1339	1339	1339	1339	0
115	20230802	165100	150178352	1339	1339	1339	1339	0
116	20230802	165000	150178352	1339	1339	1339	1339	0
117	20230802	164900	150178352	1339	1339	1339	1339	0
118	20230802	164800	150178352	1339	1339	1339	1339	0
119	20230802	164700	150178352	1339	1339	1339	1339	0
120	20230802	164600	150178352	1339	1339	1339	1339	0
121	20230802	164500	150178352	1339	1339	1339	1339	0
122	20230802	164400	150178352	1339	1339	1339	1339	733
123	20230802	164300	150178352	1339	1339	1339	1339	0
124	20230802	164200	150178352	1339	1339	1339	1339	0
125	20230802	164100	150178352	1339	1339	1339	1339	0
126	20230802	164000	150178352	1339	1339	1339	1339	0
127	20230802	163900	150178352	1339	1339	1339	1339	0
128	20230802	163800	150178352	1339	1339	1339	1339	0
129	20230802	163700	150178352	1339	1339	1339	1339	0
130	20230802	163600	150178352	1339	1339	1339	1339	0
131	20230802	163500	150178352	1339	1339	1339	1339	0
132	20230802	163400	150178352	1339	1339	1339	1339	0
133	20230802	163300	150178352	1339	1339	1339	1339	0
134	20230802	163200	150178352	1339	1339	1339	1339	0
135	20230802	163100	150178352	1339	1339	1339	1339	0
136	20230802	163000	150178352	1339	1339	1339	1339	0
137	20230802	162900	150178352	1339	1339	1339	1339	0
138	20230802	162800	150178352	1339	1339	1339	1339	0
139	20230802	162700	150178352	1339	1339	1339	1339	0
140	20230802	162600	150178352	1339	1339	1339	1339	0
141	20230802	162500	150178352	1339	1339	1339	1339	0
142	20230802	162400	150178352	1339	1339	1339	1339	0
143	20230802	162300	150178352	1339	1339	1339	1339	0
144	20230802	162200	150178352	1339	1339	1339	1339	0
145	20230802	162100	150178352	1339	1339	1339	1339	0
146	20230802	162000	150178352	1339	1339	1339	1339	0
147	20230802	161900	150178352	1339	1339	1339	1339	0
148	20230802	161800	150178352	1339	1339	1339	1339	0
149	20230802	161700	150178352	1339	1339	1339	1339	0
150	20230802	161600	150178352	1339	1339	1339	1339	0
151	20230802	161500	150178352	1339	1339	1339	1339	0
152	20230802	161400	150178352	1339	1339	1339	1339	733
153	20230802	161300	150178352	1339	1339	1339	1339	0
154	20230802	161200	150178352	1339	1339	1339	1339	0
155	20230802	161100	150178352	1339	1339	1339	1339	0
156	20230802	161000	150178352	1339	1339	1339	1339	0
157	20230802	160900	150178352	1339	1339	1339	1339	0
158	20230802	160800	150178352	1339	1339	1339	1339	0
159	20230802	160700	150178352	1339	1339	1339	1339	0
160	20230802	160600	150178352	1339	1339	1339	1339	0
161	20230802	160500	150178352	1339	1339	1339	1339	0
162	20230802	160400	150178352	1339	1339	1339	1339	0
163	20230802	160300	150178352	1339	1339	1339	1339	0
164	20230802	160200	150178352	1339	1339	1339	1339	0
165	20230802	160100	150178352	1339	1339	1339	1339	0
166	20230802	160000	150178352	1339	1339	1339	1339	0
167	20230802	155900	150178352	1339	1339	1339	1339	0
168	20230802	155800	150178352	1339	1339	1339	1339	0
169	20230802	155700	150178352	1339	1339	1339	1339	0
170	20230802	155600	150178352	1339	1339	1339	1339	0
171	20230802	155500	150178352	1339	1339	1339	1339	0
172	20230802	155400	150178352	1339	1339	1339	1339	0
173	20230802	155300	150178352	1339	1339	1339	1339	0
174	20230802	155200	150178352	1339	1339	1339	1339	0
175	20230802	155100	150178352	1339	1339	1339	1339	0
176	20230802	155000	150178352	1339	1339	1339	1339	0
177	20230802	154900	150178352	1339	1339	1339	1339	0
178	20230802	154800	150178352	1339	1339	1339	1339	0
179	20230802	154700	150178352	1339	1339	1339	1339	0
180	20230802	154600	150178352	1339	1339	1339	1339	0
181	20230802	154500	150178352	1339	1339	1339	1339	0
182	20230802	154400	150178352	1339	1339	1339	1339	733
183	20230802	154300	150178352	1339	1339	1339	1339	0
184	20230802	154200	150178352	1339	1339	1339	1339	0
185	20230802	154100	150178352	1339	1339	1339	1339	0
186	20230802	154000	150178352	1339	1339	1339	1339	0
187	20230802	153900	150178352	1339	1339	1339	1339	0
188	20230802	153800	150178352	1339	1339	1339	1339	0
189	20230802	153700	150178352	1339	1339	1339	1339	0
190	20230802	153600	150178352	1339	1339	1339	1339	0
191	20230802	153500	150178352	1339	1339	1339	1339	0
192	20230802	153400	150178352	1339	1339	1339	1339	0
193	20230802	153300	150178352	1339	1339	1339	1339	0
194	20230802	153200	150178352	1339	1339	1339	1339	0
195	20230802	153100	150178352	1339	1339	1339	1339	0
196	20230802	153000	150178352	1339	1339	1339	1339	733
197	20230802	152900	149196865	1340	1340	1340	1340	0
198	20230802	152800	149196865	1340	1340	1340	1340	0
199	20230802	152700	149196865	1340	1340	1340	1340	0
200	20230802	152600	149196865	1340	1340	1340	1340	0
201	20230802	152500	149196865	1340	1340	1340	1340	0
202	20230802	152400	149196865	1340	1340	1340	1340	0
203	20230802	152300	149196865	1340	1340	1340	1340	0
204	20230802	152200	149196865	1340	1340	1340	1340	0
205	20230802	152100	149196865	1340	1340	1340	1340	0
206	20230802	152000	149196865	1340	1340	1340	1340	0
207	20230802	151900	149196865	1340	1339	1340	1339	25
208	20230802	151800	149163384	1339	1338	1339	1338	192
209	20230802	151700	148906466	1338	1337	1338	1337	40
210	20230802	151600	148852956	1339	1339	1339	1339	0
211	20230802	151500	148852956	1339	1339	1339	1339	0
212	20230802	151400	148852956	1339	1339	1339	1339	2
213	20230802	151300	148850278	1339	1339	1339	1339	0
214	20230802	151200	148850278	1339	1336	1339	1336	6700
215	20230802	151100	139880874	1336	1334	1336	1333	2482
216	20230802	151000	136572287	1336	1336	1336	1336	1
217	20230802	150900	136570951	1336	1336	1336	1336	0
218	20230802	150800	136570951	1336	1336	1336	1336	0
219	20230802	150700	136570951	1336	1336	1336	1336	0
220	20230802	150600	136570951	1336	1336	1336	1336	0
221	20230802	150500	136570951	1336	1336	1336	1336	1
222	20230802	150400	136569615	1334	1334	1334	1334	1
223	20230802	150300	136568281	1337	1337	1337	1337	1
224	20230802	150200	136566944	1337	1337	1337	1337	88
225	20230802	150100	136449288	1337	1337	1337	1337	1
226	20230802	150000	136447951	1337	1335	1337	1335	23
227	20230802	145900	136417244	1335	1335	1335	1334	7023
228	20230802	145800	127048539	1335	1334	1335	1334	517
229	20230802	145700	126358844	1335	1335	1335	1335	0
230	20230802	145600	126358844	1335	1335	1335	1335	1
231	20230802	145500	126357509	1335	1335	1335	1335	3
232	20230802	145400	126353504	1335	1333	1335	1333	99
233	20230802	145300	126221496	1333	1333	1333	1333	0
234	20230802	145200	126221496	1333	1333	1333	1333	0
235	20230802	145100	126221496	1333	1333	1333	1333	0
236	20230802	145000	126221496	1333	1333	1333	1333	0
237	20230802	144900	126221496	1333	1333	1333	1333	100
238	20230802	144800	126088196	1333	1333	1333	1333	0
239	20230802	144700	126088196	1333	1333	1333	1333	1
240	20230802	144600	126086863	1330	1330	1330	1330	1
241	20230802	144500	126085533	1333	1333	1333	1333	0
242	20230802	144400	126085533	1333	1333	1333	1333	0
243	20230802	144300	126085533	1333	1333	1333	1333	1
244	20230802	144200	126084200	1330	1330	1330	1330	1
245	20230802	144100	126082870	1330	1330	1330	1330	0
246	20230802	144000	126082870	1330	1333	1333	1330	131
247	20230802	143900	125908448	1333	1333	1333	1333	0
248	20230802	143800	125908448	1333	1331	1333	1330	175
249	20230802	143700	125675612	1333	1333	1333	1333	0
250	20230802	143600	125675612	1333	1333	1333	1333	0
251	20230802	143500	125675612	1333	1333	1333	1333	0
252	20230802	143400	125675612	1333	1333	1333	1333	0
253	20230802	143300	125675612	1333	1332	1333	1332	6
254	20230802	143200	125667619	1332	1332	1332	1332	1
255	20230802	143100	125666287	1330	1330	1330	1330	235
256	20230802	143000	125353737	1331	1331	1331	1331	0
257	20230802	142900	125353737	1331	1331	1331	1331	36
258	20230802	142800	125305821	1333	1333	1333	1333	0
259	20230802	142700	125305821	1333	1333	1333	1333	1
260	20230802	142600	125304488	1333	1330	1333	1330	998
261	20230802	142500	123977145	1330	1330	1330	1330	0
262	20230802	142400	123977145	1330	1330	1330	1330	0
263	20230802	142300	123977145	1330	1330	1330	1330	0
264	20230802	142200	123977145	1330	1330	1330	1330	0
265	20230802	142100	123977145	1330	1330	1330	1330	0
266	20230802	142000	123977145	1330	1328	1330	1325	861
267	20230802	141900	122834218	1330	1330	1330	1330	1
268	20230802	141800	122832888	1328	1328	1328	1328	0
269	20230802	141700	122832888	1328	1329	1329	1328	4
270	20230802	141600	122827573	1330	1330	1330	1330	0
271	20230802	141500	122827573	1330	1329	1330	1329	6
272	20230802	141400	122819598	1329	1330	1330	1329	2026
273	20230802	141300	120125044	1333	1333	1333	1333	0
274	20230802	141200	120125044	1333	1330	1333	1330	2554
275	20230802	141100	116728221	1334	1334	1334	1334	0
276	20230802	141000	116728221	1334	1334	1334	1334	0
277	20230802	140900	116728221	1334	1334	1334	1334	0
278	20230802	140800	116728221	1334	1334	1334	1334	0
279	20230802	140700	116728221	1334	1334	1334	1334	0
280	20230802	140600	116728221	1334	1334	1334	1334	0
281	20230802	140500	116728221	1334	1334	1334	1334	0
282	20230802	140400	116728221	1334	1334	1334	1334	0
283	20230802	140300	116728221	1334	1334	1334	1334	0
284	20230802	140200	116728221	1334	1334	1334	1334	0
285	20230802	140100	116728221	1334	1334	1334	1334	1
286	20230802	140000	116726887	1334	1334	1334	1334	0
287	20230802	135900	116726887	1334	1334	1334	1334	0
288	20230802	135800	116726887	1334	1334	1334	1334	0
289	20230802	135700	116726887	1334	1331	1334	1331	55
290	20230802	135600	116653679	1334	1334	1334	1334	0
291	20230802	135500	116653679	1334	1334	1334	1334	0
292	20230802	135400	116653679	1334	1334	1334	1334	1
293	20230802	135300	116652345	1334	1331	1334	1330	2973
294	20230802	135200	112697751	1335	1335	1335	1335	0
295	20230802	135100	112697751	1335	1335	1335	1335	0
296	20230802	135000	112697751	1335	1335	1335	1335	0
297	20230802	134900	112697751	1335	1335	1335	1335	0
298	20230802	134800	112697751	1335	1335	1335	1335	0
299	20230802	134700	112697751	1335	1335	1335	1335	0
300	20230802	134600	112697751	1335	1335	1335	1335	0
301	20230802	134500	112697751	1335	1335	1335	1335	0
302	20230802	134400	112697751	1335	1335	1335	1335	0
303	20230802	134300	112697751	1335	1330	1335	1330	1952
304	20230802	134200	110101586	1330	1330	1330	1330	197
305	20230802	134100	109839576	1330	1336	1337	1330	7093
306	20230802	134000	100392787	1337	1337	1337	1337	1
307	20230802	133900	100391450	1337	1336	1337	1336	3
308	20230802	133800	100387441	1337	1336	1337	1336	3
309	20230802	133700	100383432	1335	1335	1335	1335	72
310	20230802	133600	100287312	1340	1340	1340	1340	0
311	20230802	133500	100287312	1340	1340	1340	1340	81
312	20230802	133400	100178772	1335	1335	1335	1335	0
313	20230802	133300	100178772	1335	1337	1337	1335	112
314	20230802	133200	100029109	1339	1341	1341	1339	3
315	20230802	133100	100025090	1339	1339	1339	1339	128
316	20230802	133000	99853698	1339	1339	1339	1339	2
317	20230802	132900	99851020	1339	1339	1339	1339	0
318	20230802	132800	99851020	1339	1339	1339	1339	188
319	20230802	132700	99599288	1337	1337	1337	1337	0
320	20230802	132600	99599288	1337	1337	1337	1337	3
321	20230802	132500	99595277	1340	1343	1343	1337	101
322	20230802	132400	99459790	1343	1343	1343	1343	0
323	20230802	132300	99459790	1343	1343	1343	1343	0
324	20230802	132200	99459790	1343	1343	1343	1343	0
325	20230802	132100	99459790	1343	1343	1343	1343	0
326	20230802	132000	99459790	1343	1343	1343	1343	1
327	20230802	131900	99458447	1343	1343	1343	1343	0
328	20230802	131800	99458447	1343	1343	1343	1343	0
329	20230802	131700	99458447	1343	1343	1343	1343	0
330	20230802	131600	99458447	1343	1343	1343	1343	0
331	20230802	131500	99458447	1343	1343	1343	1343	0
332	20230802	131400	99458447	1343	1343	1343	1343	0
333	20230802	131300	99458447	1343	1343	1343	1343	0
334	20230802	131200	99458447	1343	1343	1343	1343	0
335	20230802	131100	99458447	1343	1343	1343	1343	2
336	20230802	131000	99455761	1343	1343	1343	1343	4
337	20230802	130900	99450389	1343	1343	1343	1343	2
338	20230802	130800	99447703	1343	1345	1345	1343	2
339	20230802	130700	99445015	1345	1345	1345	1345	1
340	20230802	130600	99443670	1345	1345	1345	1345	0
341	20230802	130500	99443670	1345	1345	1345	1345	0
342	20230802	130400	99443670	1345	1345	1345	1345	0
343	20230802	130300	99443670	1345	1340	1345	1340	26
344	20230802	130200	99408825	1348	1347	1348	1347	52
345	20230802	130100	99338780	1348	1345	1348	1345	2752
346	20230802	130000	95634637	1341	1342	1342	1341	43
347	20230802	125900	95576959	1345	1345	1345	1345	0
348	20230802	125800	95576959	1345	1345	1345	1345	0
349	20230802	125700	95576959	1345	1345	1345	1342	103
350	20230802	125600	95438724	1342	1343	1343	1342	7500
351	20230802	125500	85373594	1345	1345	1345	1345	101
352	20230802	125400	85237749	1345	1345	1345	1345	0
353	20230802	125300	85237749	1345	1344	1345	1344	1008
354	20230802	125200	83882441	1344	1343	1344	1343	217
355	20230802	125100	83590960	1343	1342	1343	1342	3415
356	20230802	125000	79007630	1341	1341	1341	1341	1
357	20230802	124900	79006289	1342	1342	1342	1342	0
358	20230802	124800	79006289	1342	1342	1342	1342	0
359	20230802	124700	79006289	1342	1342	1342	1342	0
360	20230802	124600	79006289	1342	1342	1342	1342	71
361	20230802	124500	78911007	1342	1342	1342	1342	1
362	20230802	124400	78909665	1341	1341	1341	1341	796
363	20230802	124300	77842229	1341	1341	1341	1341	0
364	20230802	124200	77842229	1341	1341	1341	1341	0
365	20230802	124100	77842229	1341	1341	1341	1341	0
366	20230802	124000	77842229	1341	1341	1341	1341	0
367	20230802	123900	77842229	1341	1341	1341	1341	1
368	20230802	123800	77840888	1340	1340	1340	1340	10
369	20230802	123700	77827488	1341	1341	1341	1341	0
370	20230802	123600	77827488	1341	1341	1341	1341	2
371	20230802	123500	77824806	1340	1339	1340	1339	841
372	20230802	123400	76697992	1339	1339	1339	1339	1
373	20230802	123300	76696653	1340	1340	1340	1340	3
374	20230802	123200	76692633	1339	1339	1340	1339	124
375	20230802	123100	76526595	1339	1339	1339	1339	172
376	20230802	123000	76296287	1339	1339	1339	1339	0
377	20230802	122900	76296287	1339	1339	1339	1339	0
378	20230802	122800	76296287	1339	1339	1339	1339	347
379	20230802	122700	75831654	1339	1339	1339	1339	0
380	20230802	122600	75831654	1339	1339	1339	1339	300
381	20230802	122500	75429954	1338	1338	1338	1338	0
382	20230802	122400	75429954	1338	1338	1338	1338	0
383	20230802	122300	75429954	1338	1338	1338	1338	0
384	20230802	122200	75429954	1338	1338	1338	1338	500
385	20230802	122100	74760954	1339	1339	1339	1339	1
386	20230802	122000	74759615	1338	1338	1338	1338	0
387	20230802	121900	74759615	1338	1338	1338	1338	0
388	20230802	121800	74759615	1338	1338	1338	1338	0
389	20230802	121700	74759615	1338	1338	1338	1338	0
390	20230802	121600	74759615	1338	1338	1338	1338	0
391	20230802	121500	74759615	1338	1338	1338	1338	13
392	20230802	121400	74742221	1338	1338	1338	1338	1130
393	20230802	121300	73230281	1335	1335	1335	1335	0
394	20230802	121200	73230281	1335	1338	1338	1335	7
395	20230802	121100	73220918	1335	1335	1335	1335	0
396	20230802	121000	73220918	1335	1335	1338	1335	7
397	20230802	120900	73211564	1338	1335	1338	1335	9
398	20230802	120800	73199546	1338	1337	1338	1336	13
399	20230802	120700	73182158	1337	1337	1337	1337	0
400	20230802	120600	73182158	1337	1337	1337	1337	696
401	20230802	120500	72251606	1337	1337	1337	1337	0
402	20230802	120400	72251606	1337	1337	1337	1337	0
403	20230802	120300	72251606	1337	1337	1337	1337	0
404	20230802	120200	72251606	1337	1337	1337	1337	120
405	20230802	120100	72091166	1337	1337	1337	1337	160
406	20230802	120000	71877246	1337	1337	1337	1337	148
407	20230802	115900	71679370	1337	1337	1337	1337	1
408	20230802	115800	71678033	1336	1335	1336	1335	1318
409	20230802	115700	69918321	1335	1335	1335	1335	0
410	20230802	115600	69918321	1335	1335	1335	1335	10
411	20230802	115500	69904971	1336	1336	1336	1336	0
412	20230802	115400	69904971	1336	1336	1336	1336	0
413	20230802	115300	69904971	1336	1336	1336	1336	0
414	20230802	115200	69904971	1336	1336	1336	1336	0
415	20230802	115100	69904971	1336	1336	1336	1336	0
416	20230802	115000	69904971	1336	1336	1336	1336	0
417	20230802	114900	69904971	1336	1336	1336	1336	1
418	20230802	114800	69903635	1335	1335	1335	1335	0
419	20230802	114700	69903635	1335	1335	1335	1335	150
420	20230802	114600	69703385	1335	1335	1335	1335	120
421	20230802	114500	69543185	1335	1335	1335	1335	1
422	20230802	114400	69541850	1334	1334	1334	1334	380
423	20230802	114300	69034930	1339	1339	1339	1339	0
424	20230802	114200	69034930	1339	1339	1339	1339	0
425	20230802	114100	69034930	1339	1339	1339	1339	0
426	20230802	114000	69034930	1339	1339	1339	1339	0
427	20230802	113900	69034930	1339	1339	1339	1339	0
428	20230802	113800	69034930	1339	1339	1339	1339	0
429	20230802	113700	69034930	1339	1335	1339	1332	364
430	20230802	113600	68549664	1338	1338	1338	1338	3
431	20230802	113500	68545650	1339	1339	1339	1339	0
432	20230802	113400	68545650	1339	1336	1339	1336	132
433	20230802	113300	68369035	1335	1335	1335	1335	50
434	20230802	113200	68302285	1336	1337	1337	1336	57
435	20230802	113100	68226084	1337	1335	1337	1335	2209
436	20230802	113000	65274066	1336	1336	1336	1336	2
437	20230802	112900	65271394	1336	1336	1336	1336	1
438	20230802	112800	65270058	1334	1334	1334	1334	120
439	20230802	112700	65109978	1335	1335	1335	1335	254
440	20230802	112600	64770888	1338	1338	1338	1338	0
441	20230802	112500	64770888	1338	1338	1338	1338	1000
442	20230802	112400	63432888	1338	1338	1338	1338	0
443	20230802	112300	63432888	1338	1338	1338	1338	0
444	20230802	112200	63432888	1338	1338	1338	1338	248
445	20230802	112100	63101064	1339	1339	1339	1339	1
446	20230802	112000	63099725	1338	1338	1338	1338	47
447	20230802	111900	63036839	1338	1339	1339	1338	543
448	20230802	111800	62309768	1339	1339	1339	1339	1263
449	20230802	111700	60618611	1339	1339	1339	1339	0
450	20230802	111600	60618611	1339	1339	1339	1339	0
451	20230802	111500	60618611	1339	1339	1339	1339	968
452	20230802	111400	59322459	1339	1339	1339	1339	0
453	20230802	111300	59322459	1339	1339	1339	1339	1
454	20230802	111200	59321120	1339	1339	1339	1338	308
455	20230802	111100	58909008	1339	1339	1339	1339	1
456	20230802	111000	58907669	1339	1339	1339	1339	0
457	20230802	110900	58907669	1339	1339	1339	1339	0
458	20230802	110800	58907669	1339	1339	1339	1339	1
459	20230802	110700	58906330	1335	1335	1335	1335	200
460	20230802	110600	58639330	1336	1336	1336	1336	21
461	20230802	110500	58611274	1339	1339	1339	1339	3
462	20230802	110400	58607257	1336	1336	1336	1336	1
463	20230802	110300	58605921	1338	1338	1338	1338	0
464	20230802	110200	58605921	1338	1338	1338	1338	0
465	20230802	110100	58605921	1338	1338	1338	1338	953
466	20230802	110000	57330807	1340	1338	1340	1338	27
467	20230802	105900	57294679	1338	1338	1338	1338	26
468	20230802	105800	57259891	1338	1339	1339	1338	703
469	20230802	105700	56318600	1339	1339	1339	1339	11
470	20230802	105600	56303871	1339	1339	1339	1339	11
471	20230802	105500	56289142	1339	1339	1339	1339	302
472	20230802	105400	55884764	1339	1339	1339	1339	6
473	20230802	105300	55876730	1338	1338	1338	1338	368
474	20230802	105200	55384346	1339	1339	1339	1339	0
475	20230802	105100	55384346	1339	1339	1339	1339	0
476	20230802	105000	55384346	1339	1339	1339	1339	0
477	20230802	104900	55384346	1339	1339	1339	1339	50
478	20230802	104800	55317396	1339	1338	1339	1338	1000
479	20230802	104700	53978401	1339	1339	1339	1339	0
480	20230802	104600	53978401	1339	1339	1339	1339	0
481	20230802	104500	53978401	1339	1339	1339	1339	0
482	20230802	104400	53978401	1339	1339	1339	1339	0
483	20230802	104300	53978401	1339	1339	1339	1339	0
484	20230802	104200	53978401	1339	1339	1339	1339	0
485	20230802	104100	53978401	1339	1339	1339	1339	0
486	20230802	104000	53978401	1339	1339	1339	1339	4
487	20230802	103900	53973045	1339	1339	1339	1339	0
488	20230802	103800	53973045	1339	1339	1339	1339	252
489	20230802	103700	53635617	1340	1340	1340	1340	0
490	20230802	103600	53635617	1340	1340	1340	1340	0
491	20230802	103500	53635617	1340	1340	1340	1340	0
492	20230802	103400	53635617	1340	1340	1340	1340	0
493	20230802	103300	53635617	1340	1340	1340	1340	0
494	20230802	103200	53635617	1340	1340	1340	1340	3
495	20230802	103100	53631597	1339	1339	1339	1339	1
496	20230802	103000	53630258	1340	1340	1340	1340	1
497	20230802	102900	53628918	1340	1340	1340	1340	184
498	20230802	102800	53382358	1341	1342	1342	1341	81
499	20230802	102700	53273736	1341	1341	1341	1341	0
500	20230802	102600	53273736	1341	1341	1341	1341	182
501	20230802	102500	53029674	1342	1342	1342	1342	0
502	20230802	102400	53029674	1342	1342	1342	1342	0
503	20230802	102300	53029674	1342	1342	1342	1342	0
504	20230802	102200	53029674	1342	1342	1342	1342	0
505	20230802	102100	53029674	1342	1342	1342	1342	0
506	20230802	102000	53029674	1342	1342	1342	1342	0
507	20230802	101900	53029674	1342	1342	1342	1342	0
508	20230802	101800	53029674	1342	1342	1342	1342	0
509	20230802	101700	53029674	1342	1342	1342	1342	381
510	20230802	101600	52518372	1342	1342	1342	1342	66
511	20230802	101500	52429800	1342	1342	1342	1342	0
512	20230802	101400	52429800	1342	1342	1342	1342	1
513	20230802	101300	52428458	1341	1341	1341	1341	1
514	20230802	101200	52427117	1341	1340	1341	1340	89
515	20230802	101100	52307773	1341	1341	1341	1341	400
516	20230802	101000	51771373	1340	1340	1340	1340	0
517	20230802	100900	51771373	1340	1340	1340	1340	1
518	20230802	100800	51770033	1340	1340	1340	1340	19
519	20230802	100700	51744573	1340	1340	1340	1340	172
520	20230802	100600	51514093	1339	1340	1340	1339	698
521	20230802	100500	50579470	1339	1339	1339	1339	0
522	20230802	100400	50579470	1339	1339	1339	1339	4050
523	20230802	100300	45156520	1341	1341	1341	1341	0
524	20230802	100200	45156520	1341	1341	1341	1341	0
525	20230802	100100	45156520	1341	1341	1341	1341	0
526	20230802	100000	45156520	1341	1341	1341	1341	0
527	20230802	095900	45156520	1341	1341	1341	1341	0
528	20230802	095800	45156520	1341	1341	1341	1341	0
529	20230802	095700	45156520	1341	1341	1341	1341	0
530	20230802	095600	45156520	1341	1341	1341	1341	1
531	20230802	095500	45155179	1333	1341	1341	1333	215
532	20230802	095400	44867090	1341	1341	1341	1341	100
533	20230802	095300	44732990	1342	1341	1342	1341	523
534	20230802	095200	44031645	1341	1342	1342	1341	501
535	20230802	095100	43359803	1342	1342	1342	1342	250
536	20230802	095000	43024303	1342	1342	1342	1342	7
537	20230802	094900	43014909	1341	1341	1342	1341	2204
538	20230802	094800	40059327	1341	1341	1341	1341	336
539	20230802	094700	39608751	1340	1340	1340	1339	3086
540	20230802	094600	35474116	1339	1335	1339	1335	1297
541	20230802	094500	33737646	1335	1333	1335	1333	816
542	20230802	094400	32649392	1333	1331	1333	1331	36
543	20230802	094300	32601457	1332	1329	1332	1329	1993
544	20230802	094200	29947294	1329	1327	1330	1327	9879
545	20230802	094100	16816620	1328	1323	1328	1323	407
546	20230802	094000	16277217	1323	1321	1323	1321	2335
547	20230802	093900	13191219	1321	1321	1321	1321	0
548	20230802	093800	13191219	1321	1318	1321	1318	2000
549	20230802	093700	10550330	1317	1317	1317	1317	0
550	20230802	093600	10550330	1317	1317	1317	1317	0
551	20230802	093500	10550330	1317	1317	1317	1317	0
552	20230802	093400	10550330	1317	1319	1319	1317	400
553	20230802	093300	10023354	1320	1319	1320	1319	47
554	20230802	093200	9961317	1320	1319	1320	1319	931
555	20230802	093100	8733326	1319	1319	1319	1319	2
556	20230802	093000	8730688	1317	1317	1317	1317	551
557	20230802	092900	8005021	1317	1317	1317	1317	4
558	20230802	092800	7999753	1315	1315	1315	1315	0
559	20230802	092700	7999753	1315	1315	1315	1315	36
560	20230802	092600	7952413	1315	1315	1315	1315	62
561	20230802	092500	7870883	1315	1315	1315	1315	0
562	20230802	092400	7870883	1315	1310	1315	1310	901
563	20230802	092300	6690568	1315	1315	1315	1315	0
564	20230802	092200	6690568	1315	1315	1315	1315	0
565	20230802	092100	6690568	1315	1315	1315	1315	0
566	20230802	092000	6690568	1315	1315	1315	1315	7
567	20230802	091900	6681363	1315	1315	1315	1315	0
568	20230802	091800	6681363	1315	1315	1315	1315	2
569	20230802	091700	6678733	1315	1315	1315	1315	1
570	20230802	091600	6677418	1315	1315	1315	1315	54
571	20230802	091500	6606408	1317	1315	1317	1315	101
572	20230802	091400	6473591	1318	1319	1319	1318	24
573	20230802	091300	6441945	1319	1311	1319	1301	3595
574	20230802	091200	1754021	1319	1319	1319	1319	0
575	20230802	091100	1754021	1319	1314	1319	1314	299
576	20230802	091000	1361122	1314	1313	1314	1313	190
577	20230802	090900	1111650	1313	1313	1313	1313	3
578	20230802	090800	1107711	1313	1313	1313	1313	2
579	20230802	090700	1105085	1313	1313	1313	1313	7
580	20230802	090600	1095894	1314	1314	1314	1314	0
581	20230802	090500	1095894	1314	1314	1314	1314	0
582	20230802	090400	1095894	1314	1314	1314	1314	0
583	20230802	090300	1095894	1314	1304	1314	1304	39
584	20230802	090200	1045028	1314	1314	1314	1314	0
585	20230802	090100	1045028	1314	1314	1314	1314	0
586	20230802	090000	1045028	1314	1303	1314	1303	802