KissMeData/369370/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205000	55076959	1650	1650	1650	1650	653
3	20230802	204900	55076959	1650	1650	1650	1650	0
4	20230802	204800	55076959	1650	1650	1650	1650	0
5	20230802	204700	55076959	1650	1650	1650	1650	0
6	20230802	204600	55076959	1650	1650	1650	1650	0
7	20230802	204500	55076959	1650	1650	1650	1650	0
8	20230802	204400	55076959	1650	1650	1650	1650	0
9	20230802	204300	55076959	1650	1650	1650	1650	0
10	20230802	204200	55076959	1650	1650	1650	1650	0
11	20230802	204100	55076959	1650	1650	1650	1650	0
12	20230802	204000	55076959	1650	1650	1650	1650	0
13	20230802	203900	55076959	1650	1650	1650	1650	0
14	20230802	203800	55076959	1650	1650	1650	1650	0
15	20230802	203700	55076959	1650	1650	1650	1650	0
16	20230802	203600	55076959	1650	1650	1650	1650	0
17	20230802	203500	55076959	1650	1650	1650	1650	0
18	20230802	203400	55076959	1650	1650	1650	1650	0
19	20230802	203300	55076959	1650	1650	1650	1650	0
20	20230802	203200	55076959	1650	1650	1650	1650	0
21	20230802	203100	55076959	1650	1650	1650	1650	0
22	20230802	203000	55076959	1650	1650	1650	1650	0
23	20230802	202900	55076959	1650	1650	1650	1650	0
24	20230802	202800	55076959	1650	1650	1650	1650	0
25	20230802	202700	55076959	1650	1650	1650	1650	0
26	20230802	202600	55076959	1650	1650	1650	1650	0
27	20230802	202500	55076959	1650	1650	1650	1650	0
28	20230802	202400	55076959	1650	1650	1650	1650	0
29	20230802	202300	55076959	1650	1650	1650	1650	0
30	20230802	202200	55076959	1650	1650	1650	1650	0
31	20230802	202100	55076959	1650	1650	1650	1650	0
32	20230802	202000	55076959	1650	1650	1650	1650	653
33	20230802	201900	55076959	1650	1650	1650	1650	0
34	20230802	201800	55076959	1650	1650	1650	1650	0
35	20230802	201700	55076959	1650	1650	1650	1650	0
36	20230802	201600	55076959	1650	1650	1650	1650	0
37	20230802	201500	55076959	1650	1650	1650	1650	0
38	20230802	201400	55076959	1650	1650	1650	1650	0
39	20230802	201300	55076959	1650	1650	1650	1650	0
40	20230802	201200	55076959	1650	1650	1650	1650	0
41	20230802	201100	55076959	1650	1650	1650	1650	0
42	20230802	201000	55076959	1650	1650	1650	1650	0
43	20230802	200900	55076959	1650	1650	1650	1650	0
44	20230802	200800	55076959	1650	1650	1650	1650	0
45	20230802	200700	55076959	1650	1650	1650	1650	0
46	20230802	200600	55076959	1650	1650	1650	1650	0
47	20230802	200500	55076959	1650	1650	1650	1650	0
48	20230802	200400	55076959	1650	1650	1650	1650	0
49	20230802	200300	55076959	1650	1650	1650	1650	0
50	20230802	200200	55076959	1650	1650	1650	1650	0
51	20230802	200100	55076959	1650	1650	1650	1650	0
52	20230802	200000	55076959	1650	1650	1650	1650	0
53	20230802	195900	55076959	1650	1650	1650	1650	0
54	20230802	195800	55076959	1650	1650	1650	1650	0
55	20230802	195700	55076959	1650	1650	1650	1650	0
56	20230802	195600	55076959	1650	1650	1650	1650	0
57	20230802	195500	55076959	1650	1650	1650	1650	0
58	20230802	195400	55076959	1650	1650	1650	1650	0
59	20230802	195300	55076959	1650	1650	1650	1650	0
60	20230802	195200	55076959	1650	1650	1650	1650	0
61	20230802	195100	55076959	1650	1650	1650	1650	0
62	20230802	195000	55076959	1650	1650	1650	1650	653
63	20230802	194900	55076959	1650	1650	1650	1650	0
64	20230802	194800	55076959	1650	1650	1650	1650	0
65	20230802	194700	55076959	1650	1650	1650	1650	0
66	20230802	194600	55076959	1650	1650	1650	1650	0
67	20230802	194500	55076959	1650	1650	1650	1650	0
68	20230802	194400	55076959	1650	1650	1650	1650	0
69	20230802	194300	55076959	1650	1650	1650	1650	0
70	20230802	194200	55076959	1650	1650	1650	1650	0
71	20230802	194100	55076959	1650	1650	1650	1650	0
72	20230802	194000	55076959	1650	1650	1650	1650	0
73	20230802	193900	55076959	1650	1650	1650	1650	0
74	20230802	193800	55076959	1650	1650	1650	1650	0
75	20230802	193700	55076959	1650	1650	1650	1650	0
76	20230802	193600	55076959	1650	1650	1650	1650	0
77	20230802	193500	55076959	1650	1650	1650	1650	0
78	20230802	193400	55076959	1650	1650	1650	1650	0
79	20230802	193300	55076959	1650	1650	1650	1650	0
80	20230802	193200	55076959	1650	1650	1650	1650	0
81	20230802	193100	55076959	1650	1650	1650	1650	0
82	20230802	193000	55076959	1650	1650	1650	1650	0
83	20230802	192900	55076959	1650	1650	1650	1650	0
84	20230802	192800	55076959	1650	1650	1650	1650	0
85	20230802	192700	55076959	1650	1650	1650	1650	0
86	20230802	192600	55076959	1650	1650	1650	1650	0
87	20230802	192500	55076959	1650	1650	1650	1650	0
88	20230802	192400	55076959	1650	1650	1650	1650	0
89	20230802	192300	55076959	1650	1650	1650	1650	0
90	20230802	192200	55076959	1650	1650	1650	1650	0
91	20230802	192100	55076959	1650	1650	1650	1650	0
92	20230802	192000	55076959	1650	1650	1650	1650	653
93	20230802	191900	55076959	1650	1650	1650	1650	0
94	20230802	191800	55076959	1650	1650	1650	1650	0
95	20230802	191700	55076959	1650	1650	1650	1650	0
96	20230802	191600	55076959	1650	1650	1650	1650	0
97	20230802	191500	55076959	1650	1650	1650	1650	0
98	20230802	191400	55076959	1650	1650	1650	1650	0
99	20230802	191300	55076959	1650	1650	1650	1650	0
100	20230802	191200	55076959	1650	1650	1650	1650	0
101	20230802	191100	55076959	1650	1650	1650	1650	0
102	20230802	191000	55076959	1650	1650	1650	1650	0
103	20230802	190900	55076959	1650	1650	1650	1650	0
104	20230802	190800	55076959	1650	1650	1650	1650	0
105	20230802	190700	55076959	1650	1650	1650	1650	0
106	20230802	190600	55076959	1650	1650	1650	1650	0
107	20230802	190500	55076959	1650	1650	1650	1650	0
108	20230802	190400	55076959	1650	1650	1650	1650	0
109	20230802	190300	55076959	1650	1650	1650	1650	0
110	20230802	190200	55076959	1650	1650	1650	1650	0
111	20230802	190100	55076959	1650	1650	1650	1650	0
112	20230802	190000	55076959	1650	1650	1650	1650	0
113	20230802	185900	55076959	1650	1650	1650	1650	0
114	20230802	185800	55076959	1650	1650	1650	1650	0
115	20230802	185700	55076959	1650	1650	1650	1650	0
116	20230802	185600	55076959	1650	1650	1650	1650	0
117	20230802	185500	55076959	1650	1650	1650	1650	0
118	20230802	185400	55076959	1650	1650	1650	1650	0
119	20230802	185300	55076959	1650	1650	1650	1650	0
120	20230802	185200	55076959	1650	1650	1650	1650	0
121	20230802	185100	55076959	1650	1650	1650	1650	0
122	20230802	185000	55076959	1650	1650	1650	1650	653
123	20230802	184900	55076959	1650	1650	1650	1650	0
124	20230802	184800	55076959	1650	1650	1650	1650	0
125	20230802	184700	55076959	1650	1650	1650	1650	0
126	20230802	184600	55076959	1650	1650	1650	1650	0
127	20230802	184500	55076959	1650	1650	1650	1650	0
128	20230802	184400	55076959	1650	1650	1650	1650	0
129	20230802	184300	55076959	1650	1650	1650	1650	0
130	20230802	184200	55076959	1650	1650	1650	1650	0
131	20230802	184100	55076959	1650	1650	1650	1650	0
132	20230802	184000	55076959	1650	1650	1650	1650	0
133	20230802	183900	55076959	1650	1650	1650	1650	0
134	20230802	183800	55076959	1650	1650	1650	1650	0
135	20230802	183700	55076959	1650	1650	1650	1650	0
136	20230802	183600	55076959	1650	1650	1650	1650	0
137	20230802	183500	55076959	1650	1650	1650	1650	0
138	20230802	183400	55076959	1650	1650	1650	1650	0
139	20230802	183300	55076959	1650	1650	1650	1650	0
140	20230802	183200	55076959	1650	1650	1650	1650	0
141	20230802	183100	55076959	1650	1650	1650	1650	0
142	20230802	183000	55076959	1650	1650	1650	1650	0
143	20230802	182900	55076959	1650	1650	1650	1650	0
144	20230802	182800	55076959	1650	1650	1650	1650	0
145	20230802	182700	55076959	1650	1650	1650	1650	0
146	20230802	182600	55076959	1650	1650	1650	1650	0
147	20230802	182500	55076959	1650	1650	1650	1650	0
148	20230802	182400	55076959	1650	1650	1650	1650	0
149	20230802	182300	55076959	1650	1650	1650	1650	0
150	20230802	182200	55076959	1650	1650	1650	1650	0
151	20230802	182100	55076959	1650	1650	1650	1650	0
152	20230802	182000	55076959	1650	1650	1650	1650	653
153	20230802	181900	55076959	1650	1650	1650	1650	0
154	20230802	181800	55076959	1650	1650	1650	1650	0
155	20230802	181700	55076959	1650	1650	1650	1650	0
156	20230802	181600	55076959	1650	1650	1650	1650	0
157	20230802	181500	55076959	1650	1650	1650	1650	0
158	20230802	181400	55076959	1650	1650	1650	1650	0
159	20230802	181300	55076959	1650	1650	1650	1650	0
160	20230802	181200	55076959	1650	1650	1650	1650	0
161	20230802	181100	55076959	1650	1650	1650	1650	0
162	20230802	181000	55076959	1650	1650	1650	1650	0
163	20230802	180900	55076959	1650	1650	1650	1650	0
164	20230802	180800	55076959	1650	1650	1650	1650	0
165	20230802	180700	55076959	1650	1650	1650	1650	0
166	20230802	180600	55076959	1650	1650	1650	1650	0
167	20230802	180500	55076959	1650	1650	1650	1650	0
168	20230802	180400	55076959	1650	1650	1650	1650	0
169	20230802	180300	55076959	1650	1650	1650	1650	0
170	20230802	180200	55076959	1650	1650	1650	1650	0
171	20230802	180100	55076959	1650	1650	1650	1650	0
172	20230802	180000	55076959	1650	1650	1650	1650	0
173	20230802	175900	55076959	1650	1650	1650	1650	0
174	20230802	175800	55076959	1650	1650	1650	1650	0
175	20230802	175700	55076959	1650	1650	1650	1650	0
176	20230802	175600	55076959	1650	1650	1650	1650	0
177	20230802	175500	55076959	1650	1650	1650	1650	0
178	20230802	175400	55076959	1650	1650	1650	1650	0
179	20230802	175300	55076959	1650	1650	1650	1650	0
180	20230802	175200	55076959	1650	1650	1650	1650	0
181	20230802	175100	55076959	1650	1650	1650	1650	0
182	20230802	175000	55076959	1650	1650	1650	1650	653
183	20230802	174900	55076959	1650	1650	1650	1650	0
184	20230802	174800	55076959	1650	1650	1650	1650	0
185	20230802	174700	55076959	1650	1650	1650	1650	0
186	20230802	174600	55076959	1650	1650	1650	1650	0
187	20230802	174500	55076959	1650	1650	1650	1650	0
188	20230802	174400	55076959	1650	1650	1650	1650	0
189	20230802	174300	55076959	1650	1650	1650	1650	0
190	20230802	174200	55076959	1650	1650	1650	1650	0
191	20230802	174100	55076959	1650	1650	1650	1650	0
192	20230802	174000	55076959	1650	1650	1650	1650	0
193	20230802	173900	55076959	1650	1650	1650	1650	0
194	20230802	173800	55076959	1650	1650	1650	1650	0
195	20230802	173700	55076959	1650	1650	1650	1650	0
196	20230802	173600	55076959	1650	1650	1650	1650	0
197	20230802	173500	55076959	1650	1650	1650	1650	0
198	20230802	173400	55076959	1650	1650	1650	1650	0
199	20230802	173300	55076959	1650	1650	1650	1650	0
200	20230802	173200	55076959	1650	1650	1650	1650	0
201	20230802	173100	55076959	1650	1650	1650	1650	0
202	20230802	173000	55076959	1650	1650	1650	1650	0
203	20230802	172900	55076959	1650	1650	1650	1650	0
204	20230802	172800	55076959	1650	1650	1650	1650	0
205	20230802	172700	55076959	1650	1650	1650	1650	0
206	20230802	172600	55076959	1650	1650	1650	1650	0
207	20230802	172500	55076959	1650	1650	1650	1650	0
208	20230802	172400	55076959	1650	1650	1650	1650	0
209	20230802	172300	55076959	1650	1650	1650	1650	0
210	20230802	172200	55076959	1650	1650	1650	1650	0
211	20230802	172100	55076959	1650	1650	1650	1650	0
212	20230802	172000	55076959	1650	1650	1650	1650	653
213	20230802	171900	55076959	1650	1650	1650	1650	0
214	20230802	171800	55076959	1650	1650	1650	1650	0
215	20230802	171700	55076959	1650	1650	1650	1650	0
216	20230802	171600	55076959	1650	1650	1650	1650	0
217	20230802	171500	55076959	1650	1650	1650	1650	0
218	20230802	171400	55076959	1650	1650	1650	1650	0
219	20230802	171300	55076959	1650	1650	1650	1650	0
220	20230802	171200	55076959	1650	1650	1650	1650	0
221	20230802	171100	55076959	1650	1650	1650	1650	0
222	20230802	171000	55076959	1650	1650	1650	1650	0
223	20230802	170900	55076959	1650	1650	1650	1650	0
224	20230802	170800	55076959	1650	1650	1650	1650	0
225	20230802	170700	55076959	1650	1650	1650	1650	0
226	20230802	170600	55076959	1650	1650	1650	1650	0
227	20230802	170500	55076959	1650	1650	1650	1650	0
228	20230802	170400	55076959	1650	1650	1650	1650	0
229	20230802	170300	55076959	1650	1650	1650	1650	0
230	20230802	170200	55076959	1650	1650	1650	1650	0
231	20230802	170100	55076959	1650	1650	1650	1650	0
232	20230802	170000	55076959	1650	1650	1650	1650	0
233	20230802	165900	55076959	1650	1650	1650	1650	0
234	20230802	165800	55076959	1650	1650	1650	1650	0
235	20230802	165700	55076959	1650	1650	1650	1650	0
236	20230802	165600	55076959	1650	1650	1650	1650	0
237	20230802	165500	55076959	1650	1650	1650	1650	0
238	20230802	165400	55076959	1650	1650	1650	1650	0
239	20230802	165300	55076959	1650	1650	1650	1650	0
240	20230802	165200	55076959	1650	1650	1650	1650	0
241	20230802	165100	55076959	1650	1650	1650	1650	0
242	20230802	165000	55076959	1650	1650	1650	1650	653
243	20230802	164900	55076959	1650	1650	1650	1650	0
244	20230802	164800	55076959	1650	1650	1650	1650	0
245	20230802	164700	55076959	1650	1650	1650	1650	0
246	20230802	164600	55076959	1650	1650	1650	1650	0
247	20230802	164500	55076959	1650	1650	1650	1650	0
248	20230802	164400	55076959	1650	1650	1650	1650	0
249	20230802	164300	55076959	1650	1650	1650	1650	0
250	20230802	164200	55076959	1650	1650	1650	1650	0
251	20230802	164100	55076959	1650	1650	1650	1650	0
252	20230802	164000	55076959	1650	1650	1650	1650	0
253	20230802	163900	55076959	1650	1650	1650	1650	0
254	20230802	163800	55076959	1650	1650	1650	1650	0
255	20230802	163700	55076959	1650	1650	1650	1650	0
256	20230802	163600	55076959	1650	1650	1650	1650	0
257	20230802	163500	55076959	1650	1650	1650	1650	0
258	20230802	163400	55076959	1650	1650	1650	1650	0
259	20230802	163300	55076959	1650	1650	1650	1650	0
260	20230802	163200	55076959	1650	1650	1650	1650	0
261	20230802	163100	55076959	1650	1650	1650	1650	0
262	20230802	163000	55076959	1650	1650	1650	1650	0
263	20230802	162900	55076959	1650	1650	1650	1650	0
264	20230802	162800	55076959	1650	1650	1650	1650	0
265	20230802	162700	55076959	1650	1650	1650	1650	0
266	20230802	162600	55076959	1650	1650	1650	1650	0
267	20230802	162500	55076959	1650	1650	1650	1650	0
268	20230802	162400	55076959	1650	1650	1650	1650	0
269	20230802	162300	55076959	1650	1650	1650	1650	0
270	20230802	162200	55076959	1650	1650	1650	1650	0
271	20230802	162100	55076959	1650	1650	1650	1650	0
272	20230802	162000	55076959	1650	1650	1650	1650	653
273	20230802	161900	55076959	1650	1650	1650	1650	0
274	20230802	161800	55076959	1650	1650	1650	1650	0
275	20230802	161700	55076959	1650	1650	1650	1650	0
276	20230802	161600	55076959	1650	1650	1650	1650	0
277	20230802	161500	55076959	1650	1650	1650	1650	0
278	20230802	161400	55076959	1650	1650	1650	1650	0
279	20230802	161300	55076959	1650	1650	1650	1650	0
280	20230802	161200	55076959	1650	1650	1650	1650	0
281	20230802	161100	55076959	1650	1650	1650	1650	0
282	20230802	161000	55076959	1650	1650	1650	1650	0
283	20230802	160900	55076959	1650	1650	1650	1650	0
284	20230802	160800	55076959	1650	1650	1650	1650	0
285	20230802	160700	55076959	1650	1650	1650	1650	0
286	20230802	160600	55076959	1650	1650	1650	1650	0
287	20230802	160500	55076959	1650	1650	1650	1650	0
288	20230802	160400	55076959	1650	1650	1650	1650	0
289	20230802	160300	55076959	1650	1650	1650	1650	0
290	20230802	160200	55076959	1650	1650	1650	1650	0
291	20230802	160100	55076959	1650	1650	1650	1650	0
292	20230802	160000	55076959	1650	1650	1650	1650	0
293	20230802	155900	55076959	1650	1650	1650	1650	0
294	20230802	155800	55076959	1650	1650	1650	1650	0
295	20230802	155700	55076959	1650	1650	1650	1650	0
296	20230802	155600	55076959	1650	1650	1650	1650	0
297	20230802	155500	55076959	1650	1650	1650	1650	0
298	20230802	155400	55076959	1650	1650	1650	1650	0
299	20230802	155300	55076959	1650	1650	1650	1650	0
300	20230802	155200	55076959	1650	1650	1650	1650	0
301	20230802	155100	55076959	1650	1650	1650	1650	0
302	20230802	155000	55076959	1650	1650	1650	1650	653
303	20230802	154900	55076959	1650	1650	1650	1650	0
304	20230802	154800	55076959	1650	1650	1650	1650	0
305	20230802	154700	55076959	1650	1650	1650	1650	0
306	20230802	154600	55076959	1650	1650	1650	1650	0
307	20230802	154500	55076959	1650	1650	1650	1650	0
308	20230802	154400	55076959	1650	1650	1650	1650	0
309	20230802	154300	55076959	1650	1650	1650	1650	0
310	20230802	154200	55076959	1650	1650	1650	1650	0
311	20230802	154100	55076959	1650	1650	1650	1650	0
312	20230802	154000	55076959	1650	1650	1650	1650	0
313	20230802	153900	55076959	1650	1650	1650	1650	0
314	20230802	153800	55076959	1650	1650	1650	1650	0
315	20230802	153700	55076959	1650	1650	1650	1650	0
316	20230802	153600	55076959	1650	1650	1650	1650	0
317	20230802	153500	55076959	1650	1650	1650	1650	0
318	20230802	153400	55076959	1650	1650	1650	1650	0
319	20230802	153300	55076959	1650	1650	1650	1650	0
320	20230802	153200	55076959	1650	1650	1650	1650	0
321	20230802	153100	55076959	1650	1650	1650	1650	0
322	20230802	153000	55076959	1650	1650	1650	1650	653
323	20230802	152900	53999509	1642	1642	1642	1642	0
324	20230802	152800	53999509	1642	1642	1642	1642	0
325	20230802	152700	53999509	1642	1642	1642	1642	0
326	20230802	152600	53999509	1642	1642	1642	1642	0
327	20230802	152500	53999509	1642	1642	1642	1642	0
328	20230802	152400	53999509	1642	1642	1642	1642	0
329	20230802	152300	53999509	1642	1642	1642	1642	0
330	20230802	152200	53999509	1642	1642	1642	1642	0
331	20230802	152100	53999509	1642	1642	1642	1642	0
332	20230802	152000	53999509	1642	1642	1642	1642	0
333	20230802	151900	53999509	1642	1644	1644	1642	10
334	20230802	151800	53983081	1621	1644	1644	1621	4
335	20230802	151700	53976528	1649	1649	1649	1649	0
336	20230802	151600	53976528	1649	1649	1649	1649	0
337	20230802	151500	53976528	1649	1649	1649	1649	0
338	20230802	151400	53976528	1649	1649	1649	1649	0
339	20230802	151300	53976528	1649	1649	1649	1649	0
340	20230802	151200	53976528	1649	1644	1649	1644	25
341	20230802	151100	53935404	1643	1643	1643	1643	0
342	20230802	151000	53935404	1643	1643	1643	1643	2
343	20230802	150900	53932118	1649	1649	1649	1649	0
344	20230802	150800	53932118	1649	1649	1649	1649	0
345	20230802	150700	53932118	1649	1649	1649	1649	0
346	20230802	150600	53932118	1649	1649	1649	1649	0
347	20230802	150500	53932118	1649	1649	1649	1649	0
348	20230802	150400	53932118	1649	1649	1649	1649	0
349	20230802	150300	53932118	1649	1649	1649	1649	0
350	20230802	150200	53932118	1649	1649	1649	1649	0
351	20230802	150100	53932118	1649	1649	1649	1649	0
352	20230802	150000	53932118	1649	1627	1649	1627	55
353	20230802	145900	53842271	1627	1627	1627	1627	0
354	20230802	145800	53842271	1627	1627	1627	1627	0
355	20230802	145700	53842271	1627	1627	1627	1627	0
356	20230802	145600	53842271	1627	1614	1627	1614	200
357	20230802	145500	53519160	1614	1614	1614	1614	0
358	20230802	145400	53519160	1614	1614	1614	1614	0
359	20230802	145300	53519160	1614	1614	1614	1614	0
360	20230802	145200	53519160	1614	1614	1614	1614	0
361	20230802	145100	53519160	1614	1614	1614	1614	10
362	20230802	145000	53503020	1612	1612	1612	1612	0
363	20230802	144900	53503020	1612	1612	1612	1612	201
364	20230802	144800	53179008	1612	1612	1612	1612	0
365	20230802	144700	53179008	1612	1612	1612	1612	0
366	20230802	144600	53179008	1612	1612	1612	1612	0
367	20230802	144500	53179008	1612	1612	1612	1612	0
368	20230802	144400	53179008	1612	1612	1612	1612	0
369	20230802	144300	53179008	1612	1612	1612	1612	0
370	20230802	144200	53179008	1612	1612	1612	1612	586
371	20230802	144100	52234376	1612	1612	1612	1612	13
372	20230802	144000	52213420	1612	1612	1612	1612	0
373	20230802	143900	52213420	1612	1612	1612	1612	200
374	20230802	143800	51891020	1612	1612	1612	1612	0
375	20230802	143700	51891020	1612	1612	1612	1612	0
376	20230802	143600	51891020	1612	1612	1612	1612	0
377	20230802	143500	51891020	1612	1612	1612	1612	0
378	20230802	143400	51891020	1612	1612	1612	1612	0
379	20230802	143300	51891020	1612	1612	1612	1612	119
380	20230802	143200	51699192	1613	1613	1613	1613	1
381	20230802	143100	51697579	1614	1614	1614	1614	0
382	20230802	143000	51697579	1614	1614	1614	1614	0
383	20230802	142900	51697579	1614	1614	1614	1614	0
384	20230802	142800	51697579	1614	1614	1614	1614	0
385	20230802	142700	51697579	1614	1614	1614	1614	0
386	20230802	142600	51697579	1614	1614	1614	1614	0
387	20230802	142500	51697579	1614	1614	1614	1614	100
388	20230802	142400	51536179	1614	1614	1614	1614	0
389	20230802	142300	51536179	1614	1614	1614	1614	0
390	20230802	142200	51536179	1614	1614	1614	1614	0
391	20230802	142100	51536179	1614	1614	1614	1614	0
392	20230802	142000	51536179	1614	1614	1614	1614	0
393	20230802	141900	51536179	1614	1614	1614	1614	0
394	20230802	141800	51536179	1614	1614	1614	1614	0
395	20230802	141700	51536179	1614	1614	1614	1614	0
396	20230802	141600	51536179	1614	1614	1614	1614	0
397	20230802	141500	51536179	1614	1614	1614	1614	0
398	20230802	141400	51536179	1614	1614	1614	1614	0
399	20230802	141300	51536179	1614	1614	1614	1614	0
400	20230802	141200	51536179	1614	1614	1614	1614	0
401	20230802	141100	51536179	1614	1614	1614	1614	9
402	20230802	141000	51521653	1614	1614	1614	1614	0
403	20230802	140900	51521653	1614	1614	1614	1614	0
404	20230802	140800	51521653	1614	1614	1614	1614	0
405	20230802	140700	51521653	1614	1614	1614	1614	0
406	20230802	140600	51521653	1614	1614	1614	1614	2
407	20230802	140500	51518425	1614	1614	1614	1614	0
408	20230802	140400	51518425	1614	1614	1614	1614	0
409	20230802	140300	51518425	1614	1614	1614	1614	0
410	20230802	140200	51518425	1614	1614	1614	1614	0
411	20230802	140100	51518425	1614	1614	1614	1614	0
412	20230802	140000	51518425	1614	1614	1614	1614	0
413	20230802	135900	51518425	1614	1614	1614	1614	0
414	20230802	135800	51518425	1614	1614	1614	1614	0
415	20230802	135700	51518425	1614	1614	1614	1614	0
416	20230802	135600	51518425	1614	1614	1614	1614	0
417	20230802	135500	51518425	1614	1614	1614	1614	1
418	20230802	135400	51516811	1614	1614	1614	1614	2
419	20230802	135300	51513583	1614	1614	1614	1614	0
420	20230802	135200	51513583	1614	1614	1614	1614	5
421	20230802	135100	51505513	1613	1613	1613	1613	0
422	20230802	135000	51505513	1613	1613	1613	1613	5
423	20230802	134900	51497448	1614	1614	1614	1614	0
424	20230802	134800	51497448	1614	1614	1614	1614	0
425	20230802	134700	51497448	1614	1614	1614	1614	0
426	20230802	134600	51497448	1614	1614	1614	1614	0
427	20230802	134500	51497448	1614	1614	1614	1614	0
428	20230802	134400	51497448	1614	1614	1614	1614	0
429	20230802	134300	51497448	1614	1614	1614	1614	0
430	20230802	134200	51497448	1614	1614	1614	1614	0
431	20230802	134100	51497448	1614	1614	1614	1614	0
432	20230802	134000	51497448	1614	1613	1614	1612	12
433	20230802	133900	51478093	1605	1605	1605	1605	150
434	20230802	133800	51237343	1605	1606	1606	1605	50
435	20230802	133700	51157054	1614	1614	1614	1614	0
436	20230802	133600	51157054	1614	1614	1614	1614	0
437	20230802	133500	51157054	1614	1614	1614	1614	0
438	20230802	133400	51157054	1614	1614	1614	1614	0
439	20230802	133300	51157054	1614	1614	1614	1614	0
440	20230802	133200	51157054	1614	1614	1614	1614	0
441	20230802	133100	51157054	1614	1614	1614	1614	0
442	20230802	133000	51157054	1614	1614	1614	1614	0
443	20230802	132900	51157054	1614	1614	1614	1614	0
444	20230802	132800	51157054	1614	1614	1614	1614	0
445	20230802	132700	51157054	1614	1614	1614	1614	0
446	20230802	132600	51157054	1614	1614	1614	1614	0
447	20230802	132500	51157054	1614	1614	1614	1614	0
448	20230802	132400	51157054	1614	1613	1614	1613	3
449	20230802	132300	51152213	1614	1614	1614	1614	0
450	20230802	132200	51152213	1614	1614	1614	1614	50
451	20230802	132100	51071513	1614	1614	1614	1614	0
452	20230802	132000	51071513	1614	1614	1614	1614	0
453	20230802	131900	51071513	1614	1614	1614	1614	0
454	20230802	131800	51071513	1614	1614	1614	1614	0
455	20230802	131700	51071513	1614	1614	1614	1614	1
456	20230802	131600	51069899	1608	1608	1608	1608	45
457	20230802	131500	50997539	1608	1608	1608	1608	35
458	20230802	131400	50941259	1605	1606	1606	1605	80
459	20230802	131300	50812856	1608	1608	1608	1608	0
460	20230802	131200	50812856	1608	1608	1608	1608	0
461	20230802	131100	50812856	1608	1608	1608	1608	0
462	20230802	131000	50812856	1608	1608	1608	1608	0
463	20230802	130900	50812856	1608	1608	1608	1608	0
464	20230802	130800	50812856	1608	1608	1608	1608	0
465	20230802	130700	50812856	1608	1608	1608	1608	0
466	20230802	130600	50812856	1608	1608	1608	1608	0
467	20230802	130500	50812856	1608	1608	1608	1608	0
468	20230802	130400	50812856	1608	1608	1608	1608	0
469	20230802	130300	50812856	1608	1608	1608	1608	0
470	20230802	130200	50812856	1608	1608	1608	1608	0
471	20230802	130100	50812856	1608	1608	1608	1608	0
472	20230802	130000	50812856	1608	1608	1608	1608	0
473	20230802	125900	50812856	1608	1608	1608	1608	0
474	20230802	125800	50812856	1608	1608	1608	1608	0
475	20230802	125700	50812856	1608	1608	1608	1608	0
476	20230802	125600	50812856	1608	1608	1608	1608	0
477	20230802	125500	50812856	1608	1608	1608	1608	0
478	20230802	125400	50812856	1608	1608	1608	1608	0
479	20230802	125300	50812856	1608	1608	1608	1608	0
480	20230802	125200	50812856	1608	1608	1608	1608	0
481	20230802	125100	50812856	1608	1608	1608	1608	0
482	20230802	125000	50812856	1608	1608	1608	1608	0
483	20230802	124900	50812856	1608	1608	1608	1608	0
484	20230802	124800	50812856	1608	1608	1608	1608	0
485	20230802	124700	50812856	1608	1608	1608	1608	0
486	20230802	124600	50812856	1608	1608	1608	1608	0
487	20230802	124500	50812856	1608	1608	1608	1608	0
488	20230802	124400	50812856	1608	1608	1608	1608	0
489	20230802	124300	50812856	1608	1608	1608	1608	0
490	20230802	124200	50812856	1608	1608	1608	1608	0
491	20230802	124100	50812856	1608	1608	1608	1608	0
492	20230802	124000	50812856	1608	1608	1608	1608	0
493	20230802	123900	50812856	1608	1608	1608	1608	0
494	20230802	123800	50812856	1608	1608	1608	1608	47
495	20230802	123700	50737280	1605	1605	1605	1605	0
496	20230802	123600	50737280	1605	1605	1605	1605	0
497	20230802	123500	50737280	1605	1605	1605	1605	0
498	20230802	123400	50737280	1605	1605	1605	1605	0
499	20230802	123300	50737280	1605	1605	1605	1605	0
500	20230802	123200	50737280	1605	1605	1605	1605	0
501	20230802	123100	50737280	1605	1605	1605	1605	0
502	20230802	123000	50737280	1605	1605	1605	1605	0
503	20230802	122900	50737280	1605	1605	1605	1605	0
504	20230802	122800	50737280	1605	1605	1605	1605	0
505	20230802	122700	50737280	1605	1605	1605	1605	0
506	20230802	122600	50737280	1605	1605	1605	1605	0
507	20230802	122500	50737280	1605	1605	1605	1605	0
508	20230802	122400	50737280	1605	1605	1605	1605	0
509	20230802	122300	50737280	1605	1605	1605	1605	0
510	20230802	122200	50737280	1605	1605	1605	1605	0
511	20230802	122100	50737280	1605	1605	1605	1605	0
512	20230802	122000	50737280	1605	1605	1605	1605	0
513	20230802	121900	50737280	1605	1605	1605	1605	0
514	20230802	121800	50737280	1605	1605	1605	1605	0
515	20230802	121700	50737280	1605	1605	1605	1605	0
516	20230802	121600	50737280	1605	1605	1605	1605	0
517	20230802	121500	50737280	1605	1605	1605	1605	0
518	20230802	121400	50737280	1605	1605	1605	1605	0
519	20230802	121300	50737280	1605	1605	1605	1605	308
520	20230802	121200	50242940	1605	1605	1605	1605	1304
521	20230802	121100	48150020	1605	1605	1605	1605	50
522	20230802	121000	48069770	1605	1605	1605	1605	0
523	20230802	120900	48069770	1605	1605	1605	1605	0
524	20230802	120800	48069770	1605	1605	1605	1605	0
525	20230802	120700	48069770	1605	1605	1605	1605	0
526	20230802	120600	48069770	1605	1605	1605	1605	0
527	20230802	120500	48069770	1605	1605	1605	1605	0
528	20230802	120400	48069770	1605	1605	1605	1605	0
529	20230802	120300	48069770	1605	1605	1605	1605	56
530	20230802	120200	47979890	1605	1605	1605	1605	0
531	20230802	120100	47979890	1605	1593	1605	1593	61
532	20230802	120000	47882705	1605	1605	1605	1605	0
533	20230802	115900	47882705	1605	1605	1605	1605	5
534	20230802	115800	47874680	1598	1598	1598	1598	0
535	20230802	115700	47874680	1598	1598	1598	1598	30
536	20230802	115600	47826740	1598	1598	1598	1598	5
537	20230802	115500	47818750	1587	1589	1589	1587	89
538	20230802	115400	47677365	1587	1587	1587	1587	0
539	20230802	115300	47677365	1587	1587	1587	1587	640
540	20230802	115200	46661685	1589	1589	1589	1589	11
541	20230802	115100	46644206	1589	1589	1589	1589	0
542	20230802	115000	46644206	1589	1589	1589	1589	0
543	20230802	114900	46644206	1589	1589	1589	1589	100
544	20230802	114800	46485306	1589	1589	1589	1589	0
545	20230802	114700	46485306	1589	1589	1589	1589	250
546	20230802	114600	46088056	1589	1589	1589	1589	0
547	20230802	114500	46088056	1589	1589	1589	1589	0
548	20230802	114400	46088056	1589	1589	1589	1589	0
549	20230802	114300	46088056	1589	1589	1589	1589	0
550	20230802	114200	46088056	1589	1589	1589	1589	0
551	20230802	114100	46088056	1589	1589	1589	1589	0
552	20230802	114000	46088056	1589	1589	1589	1589	0
553	20230802	113900	46088056	1589	1589	1589	1589	0
554	20230802	113800	46088056	1589	1589	1589	1589	2000
555	20230802	113700	42910056	1589	1589	1589	1589	0
556	20230802	113600	42910056	1589	1589	1589	1589	0
557	20230802	113500	42910056	1589	1589	1589	1589	0
558	20230802	113400	42910056	1589	1589	1589	1589	0
559	20230802	113300	42910056	1589	1589	1589	1589	10
560	20230802	113200	42894166	1596	1596	1596	1596	500
561	20230802	113100	42096166	1596	1596	1596	1596	0
562	20230802	113000	42096166	1596	1596	1596	1596	0
563	20230802	112900	42096166	1596	1596	1596	1596	14
564	20230802	112800	42073822	1589	1589	1589	1589	0
565	20230802	112700	42073822	1589	1589	1589	1589	0
566	20230802	112600	42073822	1589	1589	1589	1589	0
567	20230802	112500	42073822	1589	1589	1589	1589	1500
568	20230802	112400	39690322	1589	1590	1590	1589	500
569	20230802	112300	38895576	1590	1590	1590	1590	72
570	20230802	112200	38781096	1590	1591	1591	1590	452
571	20230802	112100	38062364	1591	1590	1591	1590	448
572	20230802	112000	37349903	1590	1590	1590	1590	29
573	20230802	111900	37303793	1590	1592	1592	1590	806
574	20230802	111800	36021897	1592	1592	1592	1592	0
575	20230802	111700	36021897	1592	1592	1592	1592	0
576	20230802	111600	36021897	1592	1592	1592	1592	2
577	20230802	111500	36018713	1590	1590	1590	1590	0
578	20230802	111400	36018713	1590	1590	1590	1590	0
579	20230802	111300	36018713	1590	1590	1590	1590	0
580	20230802	111200	36018713	1590	1590	1590	1590	0
581	20230802	111100	36018713	1590	1590	1590	1590	0
582	20230802	111000	36018713	1590	1590	1590	1590	0
583	20230802	110900	36018713	1590	1591	1591	1590	482
584	20230802	110800	35252315	1594	1593	1594	1593	18
585	20230802	110700	35223629	1590	1592	1592	1590	500
586	20230802	110600	34428605	1590	1590	1590	1590	0
587	20230802	110500	34428605	1590	1590	1590	1590	0
588	20230802	110400	34428605	1590	1592	1592	1590	350
589	20230802	110300	33871940	1592	1597	1597	1592	150
590	20230802	110200	33632640	1597	1597	1597	1597	2
591	20230802	110100	33629446	1597	1597	1597	1597	0
592	20230802	110000	33629446	1597	1598	1598	1597	321
593	20230802	105900	33116808	1597	1596	1598	1596	303
594	20230802	105800	32633131	1590	1590	1590	1590	0
595	20230802	105700	32633131	1590	1590	1590	1590	1
596	20230802	105600	32631541	1589	1589	1589	1589	0
597	20230802	105500	32631541	1589	1589	1589	1589	0
598	20230802	105400	32631541	1589	1589	1590	1589	2808
599	20230802	105300	28169628	1589	1589	1589	1589	502
600	20230802	105200	27371950	1589	1592	1592	1588	1190
601	20230802	105100	25481008	1618	1618	1618	1618	0
602	20230802	105000	25481008	1618	1618	1618	1618	0
603	20230802	104900	25481008	1618	1618	1618	1618	0
604	20230802	104800	25481008	1618	1618	1618	1618	0
605	20230802	104700	25481008	1618	1618	1618	1618	0
606	20230802	104600	25481008	1618	1618	1618	1618	0
607	20230802	104500	25481008	1618	1618	1618	1618	0
608	20230802	104400	25481008	1618	1618	1618	1618	0
609	20230802	104300	25481008	1618	1618	1618	1618	0
610	20230802	104200	25481008	1618	1618	1618	1618	0
611	20230802	104100	25481008	1618	1618	1618	1618	0
612	20230802	104000	25481008	1618	1618	1618	1618	0
613	20230802	103900	25481008	1618	1618	1618	1618	0
614	20230802	103800	25481008	1618	1618	1618	1618	0
615	20230802	103700	25481008	1618	1618	1618	1618	0
616	20230802	103600	25481008	1618	1618	1618	1618	0
617	20230802	103500	25481008	1618	1618	1618	1618	0
618	20230802	103400	25481008	1618	1618	1618	1618	0
619	20230802	103300	25481008	1618	1618	1618	1618	0
620	20230802	103200	25481008	1618	1612	1618	1612	1833
621	20230802	103100	22524706	1611	1610	1611	1610	231
622	20230802	103000	22152595	1608	1607	1608	1607	221
623	20230802	102900	21797434	1614	1614	1614	1614	0
624	20230802	102800	21797434	1614	1614	1614	1614	0
625	20230802	102700	21797434	1614	1614	1614	1614	0
626	20230802	102600	21797434	1614	1614	1614	1614	30
627	20230802	102500	21749014	1615	1615	1615	1615	0
628	20230802	102400	21749014	1615	1602	1615	1602	50
629	20230802	102300	21668610	1609	1609	1609	1609	0
630	20230802	102200	21668610	1609	1609	1609	1609	0
631	20230802	102100	21668610	1609	1609	1609	1609	0
632	20230802	102000	21668610	1609	1609	1609	1609	0
633	20230802	101900	21668610	1609	1609	1609	1609	879
634	20230802	101800	20254299	1610	1610	1610	1610	0
635	20230802	101700	20254299	1610	1610	1610	1610	0
636	20230802	101600	20254299	1610	1610	1610	1610	0
637	20230802	101500	20254299	1610	1610	1610	1610	0
638	20230802	101400	20254299	1610	1610	1610	1610	0
639	20230802	101300	20254299	1610	1610	1610	1610	0
640	20230802	101200	20254299	1610	1587	1610	1587	2596
641	20230802	101100	16134079	1587	1587	1587	1587	32
642	20230802	101000	16083295	1587	1587	1587	1587	0
643	20230802	100900	16083295	1587	1588	1588	1587	360
644	20230802	100800	15511957	1587	1587	1587	1587	0
645	20230802	100700	15511957	1587	1587	1587	1587	0
646	20230802	100600	15511957	1587	1587	1587	1587	0
647	20230802	100500	15511957	1587	1587	1587	1587	6
648	20230802	100400	15502435	1588	1593	1593	1588	498
649	20230802	100300	14710272	1592	1592	1592	1592	0
650	20230802	100200	14710272	1592	1592	1592	1592	0
651	20230802	100100	14710272	1592	1594	1594	1592	456
652	20230802	100000	13984276	1592	1592	1592	1592	0
653	20230802	095900	13984276	1592	1595	1595	1591	754
654	20230802	095800	12783832	1594	1595	1619	1593	30
655	20230802	095700	12735958	1600	1604	1604	1600	218
656	20230802	095600	12386565	1617	1617	1617	1617	0
657	20230802	095500	12386565	1617	1617	1617	1617	0
658	20230802	095400	12386565	1617	1617	1617	1617	0
659	20230802	095300	12386565	1617	1617	1617	1617	0
660	20230802	095200	12386565	1617	1617	1617	1617	0
661	20230802	095100	12386565	1617	1617	1617	1617	0
662	20230802	095000	12386565	1617	1617	1617	1617	2
663	20230802	094900	12383331	1617	1617	1617	1617	68
664	20230802	094800	12273375	1626	1626	1626	1626	0
665	20230802	094700	12273375	1626	1626	1626	1626	500
666	20230802	094600	11460375	1604	1604	1604	1604	0
667	20230802	094500	11460375	1604	1604	1604	1604	0
668	20230802	094400	11460375	1604	1604	1604	1604	0
669	20230802	094300	11460375	1604	1604	1604	1604	0
670	20230802	094200	11460375	1604	1605	1605	1604	30
671	20230802	094100	11412248	1604	1604	1604	1604	2
672	20230802	094000	11409040	1626	1626	1626	1626	0
673	20230802	093900	11409040	1626	1626	1626	1626	0
674	20230802	093800	11409040	1626	1626	1626	1626	1
675	20230802	093700	11407414	1626	1626	1626	1626	5
676	20230802	093600	11399284	1626	1626	1626	1626	1
677	20230802	093500	11397658	1591	1591	1591	1591	0
678	20230802	093400	11397658	1591	1619	1619	1580	1259
679	20230802	093300	9393434	1619	1620	1620	1619	500
680	20230802	093200	8583933	1626	1626	1626	1626	0
681	20230802	093100	8583933	1626	1626	1626	1626	0
682	20230802	093000	8583933	1626	1626	1626	1626	1
683	20230802	092900	8582307	1627	1626	1627	1626	51
684	20230802	092800	8499380	1626	1626	1626	1626	0
685	20230802	092700	8499380	1626	1626	1626	1626	0
686	20230802	092600	8499380	1626	1626	1626	1626	0
687	20230802	092500	8499380	1626	1626	1626	1626	0
688	20230802	092400	8499380	1626	1627	1627	1626	371
689	20230802	092300	7895764	1627	1627	1627	1627	1
690	20230802	092200	7894137	1647	1647	1647	1647	0
691	20230802	092100	7894137	1647	1647	1647	1647	0
692	20230802	092000	7894137	1647	1647	1647	1647	0
693	20230802	091900	7894137	1647	1647	1647	1647	0
694	20230802	091800	7894137	1647	1647	1647	1647	0
695	20230802	091700	7894137	1647	1647	1647	1647	2
696	20230802	091600	7890843	1627	1627	1627	1627	1000
697	20230802	091500	6263843	1650	1650	1650	1650	0
698	20230802	091400	6263843	1650	1650	1650	1650	0
699	20230802	091300	6263843	1650	1650	1650	1650	0
700	20230802	091200	6263843	1650	1650	1650	1650	0
701	20230802	091100	6263843	1650	1650	1650	1650	0
702	20230802	091000	6263843	1650	1650	1650	1650	1
703	20230802	090900	6262193	1627	1627	1627	1627	0
704	20230802	090800	6262193	1627	1627	1627	1627	0
705	20230802	090700	6262193	1627	1627	1627	1627	0
706	20230802	090600	6262193	1627	1627	1627	1627	0
707	20230802	090500	6262193	1627	1628	1628	1627	1505
708	20230802	090400	3813056	1650	1650	1650	1650	0
709	20230802	090300	3813056	1650	1650	1650	1650	1
710	20230802	090200	3811406	1650	1650	1650	1650	0
711	20230802	090100	3811406	1650	1650	1650	1650	1
712	20230802	090000	3809756	1635	1635	1637	1635	2330