KissMeData/217320/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201400	1004640	5460	5460	5460	5460	184
3	20230822	201300	1004640	5460	5460	5460	5460	0
4	20230822	201200	1004640	5460	5460	5460	5460	0
5	20230822	201100	1004640	5460	5460	5460	5460	0
6	20230822	201000	1004640	5460	5460	5460	5460	0
7	20230822	200900	1004640	5460	5460	5460	5460	0
8	20230822	200800	1004640	5460	5460	5460	5460	0
9	20230822	200700	1004640	5460	5460	5460	5460	0
10	20230822	200600	1004640	5460	5460	5460	5460	0
11	20230822	200500	1004640	5460	5460	5460	5460	0
12	20230822	200400	1004640	5460	5460	5460	5460	0
13	20230822	200300	1004640	5460	5460	5460	5460	0
14	20230822	200200	1004640	5460	5460	5460	5460	0
15	20230822	200100	1004640	5460	5460	5460	5460	0
16	20230822	200000	1004640	5460	5460	5460	5460	0
17	20230822	195900	1004640	5460	5460	5460	5460	0
18	20230822	195800	1004640	5460	5460	5460	5460	0
19	20230822	195700	1004640	5460	5460	5460	5460	0
20	20230822	195600	1004640	5460	5460	5460	5460	0
21	20230822	195500	1004640	5460	5460	5460	5460	0
22	20230822	195400	1004640	5460	5460	5460	5460	0
23	20230822	195300	1004640	5460	5460	5460	5460	0
24	20230822	195200	1004640	5460	5460	5460	5460	0
25	20230822	195100	1004640	5460	5460	5460	5460	0
26	20230822	195000	1004640	5460	5460	5460	5460	0
27	20230822	194900	1004640	5460	5460	5460	5460	0
28	20230822	194800	1004640	5460	5460	5460	5460	0
29	20230822	194700	1004640	5460	5460	5460	5460	0
30	20230822	194600	1004640	5460	5460	5460	5460	0
31	20230822	194500	1004640	5460	5460	5460	5460	0
32	20230822	194400	1004640	5460	5460	5460	5460	184
33	20230822	194300	1004640	5460	5460	5460	5460	0
34	20230822	194200	1004640	5460	5460	5460	5460	0
35	20230822	194100	1004640	5460	5460	5460	5460	0
36	20230822	194000	1004640	5460	5460	5460	5460	0
37	20230822	193900	1004640	5460	5460	5460	5460	0
38	20230822	193800	1004640	5460	5460	5460	5460	0
39	20230822	193700	1004640	5460	5460	5460	5460	0
40	20230822	193600	1004640	5460	5460	5460	5460	0
41	20230822	193500	1004640	5460	5460	5460	5460	0
42	20230822	193400	1004640	5460	5460	5460	5460	0
43	20230822	193300	1004640	5460	5460	5460	5460	0
44	20230822	193200	1004640	5460	5460	5460	5460	0
45	20230822	193100	1004640	5460	5460	5460	5460	0
46	20230822	193000	1004640	5460	5460	5460	5460	0
47	20230822	192900	1004640	5460	5460	5460	5460	0
48	20230822	192800	1004640	5460	5460	5460	5460	0
49	20230822	192700	1004640	5460	5460	5460	5460	0
50	20230822	192600	1004640	5460	5460	5460	5460	0
51	20230822	192500	1004640	5460	5460	5460	5460	0
52	20230822	192400	1004640	5460	5460	5460	5460	0
53	20230822	192300	1004640	5460	5460	5460	5460	0
54	20230822	192200	1004640	5460	5460	5460	5460	0
55	20230822	192100	1004640	5460	5460	5460	5460	0
56	20230822	192000	1004640	5460	5460	5460	5460	0
57	20230822	191900	1004640	5460	5460	5460	5460	0
58	20230822	191800	1004640	5460	5460	5460	5460	0
59	20230822	191700	1004640	5460	5460	5460	5460	0
60	20230822	191600	1004640	5460	5460	5460	5460	0
61	20230822	191500	1004640	5460	5460	5460	5460	0
62	20230822	191400	1004640	5460	5460	5460	5460	184
63	20230822	191300	1004640	5460	5460	5460	5460	0
64	20230822	191200	1004640	5460	5460	5460	5460	0
65	20230822	191100	1004640	5460	5460	5460	5460	0
66	20230822	191000	1004640	5460	5460	5460	5460	0
67	20230822	190900	1004640	5460	5460	5460	5460	0
68	20230822	190800	1004640	5460	5460	5460	5460	0
69	20230822	190700	1004640	5460	5460	5460	5460	0
70	20230822	190600	1004640	5460	5460	5460	5460	0
71	20230822	190500	1004640	5460	5460	5460	5460	0
72	20230822	190400	1004640	5460	5460	5460	5460	0
73	20230822	190300	1004640	5460	5460	5460	5460	0
74	20230822	190200	1004640	5460	5460	5460	5460	0
75	20230822	190100	1004640	5460	5460	5460	5460	0
76	20230822	190000	1004640	5460	5460	5460	5460	0
77	20230822	185900	1004640	5460	5460	5460	5460	0
78	20230822	185800	1004640	5460	5460	5460	5460	0
79	20230822	185700	1004640	5460	5460	5460	5460	0
80	20230822	185600	1004640	5460	5460	5460	5460	0
81	20230822	185500	1004640	5460	5460	5460	5460	0
82	20230822	185400	1004640	5460	5460	5460	5460	0
83	20230822	185300	1004640	5460	5460	5460	5460	0
84	20230822	185200	1004640	5460	5460	5460	5460	0
85	20230822	185100	1004640	5460	5460	5460	5460	0
86	20230822	185000	1004640	5460	5460	5460	5460	0
87	20230822	184900	1004640	5460	5460	5460	5460	0
88	20230822	184800	1004640	5460	5460	5460	5460	0
89	20230822	184700	1004640	5460	5460	5460	5460	0
90	20230822	184600	1004640	5460	5460	5460	5460	0
91	20230822	184500	1004640	5460	5460	5460	5460	0
92	20230822	184400	1004640	5460	5460	5460	5460	184
93	20230822	184300	1004640	5460	5460	5460	5460	0
94	20230822	184200	1004640	5460	5460	5460	5460	0
95	20230822	184100	1004640	5460	5460	5460	5460	0
96	20230822	184000	1004640	5460	5460	5460	5460	0
97	20230822	183900	1004640	5460	5460	5460	5460	0
98	20230822	183800	1004640	5460	5460	5460	5460	0
99	20230822	183700	1004640	5460	5460	5460	5460	0
100	20230822	183600	1004640	5460	5460	5460	5460	0
101	20230822	183500	1004640	5460	5460	5460	5460	0
102	20230822	183400	1004640	5460	5460	5460	5460	0
103	20230822	183300	1004640	5460	5460	5460	5460	0
104	20230822	183200	1004640	5460	5460	5460	5460	0
105	20230822	183100	1004640	5460	5460	5460	5460	0
106	20230822	183000	1004640	5460	5460	5460	5460	0
107	20230822	182900	1004640	5460	5460	5460	5460	0
108	20230822	182800	1004640	5460	5460	5460	5460	0
109	20230822	182700	1004640	5460	5460	5460	5460	0
110	20230822	182600	1004640	5460	5460	5460	5460	0
111	20230822	182500	1004640	5460	5460	5460	5460	0
112	20230822	182400	1004640	5460	5460	5460	5460	0
113	20230822	182300	1004640	5460	5460	5460	5460	0
114	20230822	182200	1004640	5460	5460	5460	5460	0
115	20230822	182100	1004640	5460	5460	5460	5460	0
116	20230822	182000	1004640	5460	5460	5460	5460	0
117	20230822	181900	1004640	5460	5460	5460	5460	0
118	20230822	181800	1004640	5460	5460	5460	5460	0
119	20230822	181700	1004640	5460	5460	5460	5460	0
120	20230822	181600	1004640	5460	5460	5460	5460	0
121	20230822	181500	1004640	5460	5460	5460	5460	0
122	20230822	181400	1004640	5460	5460	5460	5460	184
123	20230822	181300	1004640	5460	5460	5460	5460	0
124	20230822	181200	1004640	5460	5460	5460	5460	0
125	20230822	181100	1004640	5460	5460	5460	5460	0
126	20230822	181000	1004640	5460	5460	5460	5460	0
127	20230822	180900	1004640	5460	5460	5460	5460	0
128	20230822	180800	1004640	5460	5460	5460	5460	0
129	20230822	180700	1004640	5460	5460	5460	5460	0
130	20230822	180600	1004640	5460	5460	5460	5460	0
131	20230822	180500	1004640	5460	5460	5460	5460	0
132	20230822	180400	1004640	5460	5460	5460	5460	0
133	20230822	180300	1004640	5460	5460	5460	5460	0
134	20230822	180200	1004640	5460	5460	5460	5460	0
135	20230822	180100	1004640	5460	5460	5460	5460	0
136	20230822	180000	1004640	5460	5460	5460	5460	0
137	20230822	175900	1004640	5460	5460	5460	5460	0
138	20230822	175800	1004640	5460	5460	5460	5460	0
139	20230822	175700	1004640	5460	5460	5460	5460	0
140	20230822	175600	1004640	5460	5460	5460	5460	0
141	20230822	175500	1004640	5460	5460	5460	5460	0
142	20230822	175400	1004640	5460	5460	5460	5460	0
143	20230822	175300	1004640	5460	5460	5460	5460	0
144	20230822	175200	1004640	5460	5460	5460	5460	0
145	20230822	175100	1004640	5460	5460	5460	5460	0
146	20230822	175000	1004640	5460	5460	5460	5460	0
147	20230822	174900	1004640	5460	5460	5460	5460	0
148	20230822	174800	1004640	5460	5460	5460	5460	0
149	20230822	174700	1004640	5460	5460	5460	5460	0
150	20230822	174600	1004640	5460	5460	5460	5460	0
151	20230822	174500	1004640	5460	5460	5460	5460	0
152	20230822	174400	1004640	5460	5460	5460	5460	184
153	20230822	174300	1004640	5460	5460	5460	5460	0
154	20230822	174200	1004640	5460	5460	5460	5460	0
155	20230822	174100	1004640	5460	5460	5460	5460	0
156	20230822	174000	1004640	5460	5460	5460	5460	0
157	20230822	173900	1004640	5460	5460	5460	5460	0
158	20230822	173800	1004640	5460	5460	5460	5460	0
159	20230822	173700	1004640	5460	5460	5460	5460	0
160	20230822	173600	1004640	5460	5460	5460	5460	0
161	20230822	173500	1004640	5460	5460	5460	5460	0
162	20230822	173400	1004640	5460	5460	5460	5460	0
163	20230822	173300	1004640	5460	5460	5460	5460	0
164	20230822	173200	1004640	5460	5460	5460	5460	0
165	20230822	173100	1004640	5460	5460	5460	5460	0
166	20230822	173000	1004640	5460	5460	5460	5460	0
167	20230822	172900	1004640	5460	5460	5460	5460	0
168	20230822	172800	1004640	5460	5460	5460	5460	0
169	20230822	172700	1004640	5460	5460	5460	5460	0
170	20230822	172600	1004640	5460	5460	5460	5460	0
171	20230822	172500	1004640	5460	5460	5460	5460	0
172	20230822	172400	1004640	5460	5460	5460	5460	0
173	20230822	172300	1004640	5460	5460	5460	5460	0
174	20230822	172200	1004640	5460	5460	5460	5460	0
175	20230822	172100	1004640	5460	5460	5460	5460	0
176	20230822	172000	1004640	5460	5460	5460	5460	0
177	20230822	171900	1004640	5460	5460	5460	5460	0
178	20230822	171800	1004640	5460	5460	5460	5460	0
179	20230822	171700	1004640	5460	5460	5460	5460	0
180	20230822	171600	1004640	5460	5460	5460	5460	0
181	20230822	171500	1004640	5460	5460	5460	5460	0
182	20230822	171400	1004640	5460	5460	5460	5460	184
183	20230822	171300	1004640	5460	5460	5460	5460	0
184	20230822	171200	1004640	5460	5460	5460	5460	0
185	20230822	171100	1004640	5460	5460	5460	5460	0
186	20230822	171000	1004640	5460	5460	5460	5460	0
187	20230822	170900	1004640	5460	5460	5460	5460	0
188	20230822	170800	1004640	5460	5460	5460	5460	0
189	20230822	170700	1004640	5460	5460	5460	5460	0
190	20230822	170600	1004640	5460	5460	5460	5460	0
191	20230822	170500	1004640	5460	5460	5460	5460	0
192	20230822	170400	1004640	5460	5460	5460	5460	0
193	20230822	170300	1004640	5460	5460	5460	5460	0
194	20230822	170200	1004640	5460	5460	5460	5460	0
195	20230822	170100	1004640	5460	5460	5460	5460	0
196	20230822	170000	1004640	5460	5460	5460	5460	0
197	20230822	165900	1004640	5460	5460	5460	5460	0
198	20230822	165800	1004640	5460	5460	5460	5460	0
199	20230822	165700	1004640	5460	5460	5460	5460	0
200	20230822	165600	1004640	5460	5460	5460	5460	0
201	20230822	165500	1004640	5460	5460	5460	5460	0
202	20230822	165400	1004640	5460	5460	5460	5460	0
203	20230822	165300	1004640	5460	5460	5460	5460	0
204	20230822	165200	1004640	5460	5460	5460	5460	0
205	20230822	165100	1004640	5460	5460	5460	5460	0
206	20230822	165000	1004640	5460	5460	5460	5460	0
207	20230822	164900	1004640	5460	5460	5460	5460	0
208	20230822	164800	1004640	5460	5460	5460	5460	0
209	20230822	164700	1004640	5460	5460	5460	5460	0
210	20230822	164600	1004640	5460	5460	5460	5460	0
211	20230822	164500	1004640	5460	5460	5460	5460	0
212	20230822	164400	1004640	5460	5460	5460	5460	184
213	20230822	164300	1004640	5460	5460	5460	5460	0
214	20230822	164200	1004640	5460	5460	5460	5460	0
215	20230822	164100	1004640	5460	5460	5460	5460	0
216	20230822	164000	1004640	5460	5460	5460	5460	0
217	20230822	163900	1004640	5460	5460	5460	5460	0
218	20230822	163800	1004640	5460	5460	5460	5460	0
219	20230822	163700	1004640	5460	5460	5460	5460	0
220	20230822	163600	1004640	5460	5460	5460	5460	0
221	20230822	163500	1004640	5460	5460	5460	5460	0
222	20230822	163400	1004640	5460	5460	5460	5460	0
223	20230822	163300	1004640	5460	5460	5460	5460	0
224	20230822	163200	1004640	5460	5460	5460	5460	0
225	20230822	163100	1004640	5460	5460	5460	5460	0
226	20230822	163000	1004640	5460	5460	5460	5460	0
227	20230822	162900	1004640	5460	5460	5460	5460	0
228	20230822	162800	1004640	5460	5460	5460	5460	0
229	20230822	162700	1004640	5460	5460	5460	5460	0
230	20230822	162600	1004640	5460	5460	5460	5460	0
231	20230822	162500	1004640	5460	5460	5460	5460	0
232	20230822	162400	1004640	5460	5460	5460	5460	0
233	20230822	162300	1004640	5460	5460	5460	5460	0
234	20230822	162200	1004640	5460	5460	5460	5460	0
235	20230822	162100	1004640	5460	5460	5460	5460	0
236	20230822	162000	1004640	5460	5460	5460	5460	0
237	20230822	161900	1004640	5460	5460	5460	5460	0
238	20230822	161800	1004640	5460	5460	5460	5460	0
239	20230822	161700	1004640	5460	5460	5460	5460	0
240	20230822	161600	1004640	5460	5460	5460	5460	0
241	20230822	161500	1004640	5460	5460	5460	5460	0
242	20230822	161400	1004640	5460	5460	5460	5460	184
243	20230822	161300	1004640	5460	5460	5460	5460	0
244	20230822	161200	1004640	5460	5460	5460	5460	0
245	20230822	161100	1004640	5460	5460	5460	5460	0
246	20230822	161000	1004640	5460	5460	5460	5460	0
247	20230822	160900	1004640	5460	5460	5460	5460	0
248	20230822	160800	1004640	5460	5460	5460	5460	0
249	20230822	160700	1004640	5460	5460	5460	5460	0
250	20230822	160600	1004640	5460	5460	5460	5460	0
251	20230822	160500	1004640	5460	5460	5460	5460	0
252	20230822	160400	1004640	5460	5460	5460	5460	0
253	20230822	160300	1004640	5460	5460	5460	5460	0
254	20230822	160200	1004640	5460	5460	5460	5460	0
255	20230822	160100	1004640	5460	5460	5460	5460	0
256	20230822	160000	1004640	5460	5460	5460	5460	0
257	20230822	155900	1004640	5460	5460	5460	5460	0
258	20230822	155800	1004640	5460	5460	5460	5460	0
259	20230822	155700	1004640	5460	5460	5460	5460	0
260	20230822	155600	1004640	5460	5460	5460	5460	0
261	20230822	155500	1004640	5460	5460	5460	5460	0
262	20230822	155400	1004640	5460	5460	5460	5460	0
263	20230822	155300	1004640	5460	5460	5460	5460	0
264	20230822	155200	1004640	5460	5460	5460	5460	0
265	20230822	155100	1004640	5460	5460	5460	5460	0
266	20230822	155000	1004640	5460	5460	5460	5460	0
267	20230822	154900	1004640	5460	5460	5460	5460	0
268	20230822	154800	1004640	5460	5460	5460	5460	0
269	20230822	154700	1004640	5460	5460	5460	5460	0
270	20230822	154600	1004640	5460	5460	5460	5460	0
271	20230822	154500	1004640	5460	5460	5460	5460	0
272	20230822	154400	1004640	5460	5460	5460	5460	184
273	20230822	154300	1004640	5460	5460	5460	5460	0
274	20230822	154200	1004640	5460	5460	5460	5460	0
275	20230822	154100	1004640	5460	5460	5460	5460	0
276	20230822	154000	1004640	5460	5460	5460	5460	0
277	20230822	153900	1004640	5460	5460	5460	5460	0
278	20230822	153800	1004640	5460	5460	5460	5460	0
279	20230822	153700	1004640	5460	5460	5460	5460	0
280	20230822	153600	1004640	5460	5460	5460	5460	0
281	20230822	153500	1004640	5460	5460	5460	5460	0
282	20230822	153400	1004640	5460	5460	5460	5460	0
283	20230822	153300	1004640	5460	5460	5460	5460	0
284	20230822	153200	1004640	5460	5460	5460	5460	0
285	20230822	153100	1004640	5460	5460	5460	5460	0
286	20230822	153000	1004640	5460	5460	5460	5460	0
287	20230822	152900	1004640	5460	5460	5460	5460	0
288	20230822	152800	1004640	5460	5460	5460	5460	0
289	20230822	152700	1004640	5460	5460	5460	5460	0
290	20230822	152600	1004640	5460	5460	5460	5460	0
291	20230822	152500	1004640	5460	5460	5460	5460	0
292	20230822	152400	1004640	5460	5460	5460	5460	0
293	20230822	152300	1004640	5460	5460	5460	5460	0
294	20230822	152200	1004640	5460	5460	5460	5460	0
295	20230822	152100	1004640	5460	5460	5460	5460	0
296	20230822	152000	1004640	5460	5460	5460	5460	0
297	20230822	151900	1004640	5460	5460	5460	5460	0
298	20230822	151800	1004640	5460	5460	5460	5460	0
299	20230822	151700	1004640	5460	5460	5460	5460	0
300	20230822	151600	1004640	5460	5460	5460	5460	0
301	20230822	151500	1004640	5460	5460	5460	5460	0
302	20230822	151400	1004640	5460	5460	5460	5460	0
303	20230822	151300	1004640	5460	5460	5460	5460	0
304	20230822	151200	1004640	5460	5460	5460	5460	0
305	20230822	151100	1004640	5460	5460	5460	5460	0
306	20230822	151000	1004640	5460	5460	5460	5460	0
307	20230822	150900	1004640	5460	5460	5460	5460	0
308	20230822	150800	1004640	5460	5460	5460	5460	0
309	20230822	150700	1004640	5460	5460	5460	5460	0
310	20230822	150600	1004640	5460	5460	5460	5460	0
311	20230822	150500	1004640	5460	5460	5460	5460	0
312	20230822	150400	1004640	5460	5460	5460	5460	0
313	20230822	150300	1004640	5460	5460	5460	5460	0
314	20230822	150200	1004640	5460	5460	5460	5460	0
315	20230822	150100	1004640	5460	5460	5460	5460	0
316	20230822	150000	1004640	5460	5460	5460	5460	0
317	20230822	145900	1004640	5460	5460	5460	5460	0
318	20230822	145800	1004640	5460	5460	5460	5460	0
319	20230822	145700	1004640	5460	5460	5460	5460	0
320	20230822	145600	1004640	5460	5460	5460	5460	0
321	20230822	145500	1004640	5460	5460	5460	5460	0
322	20230822	145400	1004640	5460	5460	5460	5460	0
323	20230822	145300	1004640	5460	5460	5460	5460	0
324	20230822	145200	1004640	5460	5460	5460	5460	0
325	20230822	145100	1004640	5460	5460	5460	5460	0
326	20230822	145000	1004640	5460	5460	5460	5460	0
327	20230822	144900	1004640	5460	5460	5460	5460	0
328	20230822	144800	1004640	5460	5460	5460	5460	0
329	20230822	144700	1004640	5460	5460	5460	5460	0
330	20230822	144600	1004640	5460	5460	5460	5460	0
331	20230822	144500	1004640	5460	5460	5460	5460	0
332	20230822	144400	1004640	5460	5460	5460	5460	0
333	20230822	144300	1004640	5460	5460	5460	5460	0
334	20230822	144200	1004640	5460	5460	5460	5460	0
335	20230822	144100	1004640	5460	5460	5460	5460	0
336	20230822	144000	1004640	5460	5460	5460	5460	0
337	20230822	143900	1004640	5460	5460	5460	5460	0
338	20230822	143800	1004640	5460	5460	5460	5460	0
339	20230822	143700	1004640	5460	5460	5460	5460	0
340	20230822	143600	1004640	5460	5460	5460	5460	0
341	20230822	143500	1004640	5460	5460	5460	5460	0
342	20230822	143400	1004640	5460	5460	5460	5460	0
343	20230822	143300	1004640	5460	5460	5460	5460	0
344	20230822	143200	1004640	5460	5460	5460	5460	0
345	20230822	143100	1004640	5460	5460	5460	5460	0
346	20230822	143000	1004640	5460	5460	5460	5460	0
347	20230822	142900	1004640	5460	5460	5460	5460	0
348	20230822	142800	1004640	5460	5460	5460	5460	0
349	20230822	142700	1004640	5460	5460	5460	5460	0
350	20230822	142600	1004640	5460	5460	5460	5460	0
351	20230822	142500	1004640	5460	5460	5460	5460	0
352	20230822	142400	1004640	5460	5460	5460	5460	0
353	20230822	142300	1004640	5460	5460	5460	5460	0
354	20230822	142200	1004640	5460	5460	5460	5460	0
355	20230822	142100	1004640	5460	5460	5460	5460	0
356	20230822	142000	1004640	5460	5460	5460	5460	0
357	20230822	141900	1004640	5460	5460	5460	5460	0
358	20230822	141800	1004640	5460	5460	5460	5460	0
359	20230822	141700	1004640	5460	5460	5460	5460	0
360	20230822	141600	1004640	5460	5460	5460	5460	0
361	20230822	141500	1004640	5460	5460	5460	5460	0
362	20230822	141400	1004640	5460	5460	5460	5460	0
363	20230822	141300	1004640	5460	5460	5460	5460	0
364	20230822	141200	1004640	5460	5460	5460	5460	0
365	20230822	141100	1004640	5460	5460	5460	5460	0
366	20230822	141000	1004640	5460	5460	5460	5460	0
367	20230822	140900	1004640	5460	5460	5460	5460	0
368	20230822	140800	1004640	5460	5460	5460	5460	0
369	20230822	140700	1004640	5460	5460	5460	5460	0
370	20230822	140600	1004640	5460	5460	5460	5460	0
371	20230822	140500	1004640	5460	5460	5460	5460	0
372	20230822	140400	1004640	5460	5460	5460	5460	0
373	20230822	140300	1004640	5460	5460	5460	5460	0
374	20230822	140200	1004640	5460	5460	5460	5460	0
375	20230822	140100	1004640	5460	5460	5460	5460	0
376	20230822	140000	1004640	5460	5460	5460	5460	0
377	20230822	135900	1004640	5460	5460	5460	5460	0
378	20230822	135800	1004640	5460	5460	5460	5460	0
379	20230822	135700	1004640	5460	5460	5460	5460	0
380	20230822	135600	1004640	5460	5460	5460	5460	0
381	20230822	135500	1004640	5460	5460	5460	5460	0
382	20230822	135400	1004640	5460	5460	5460	5460	0
383	20230822	135300	1004640	5460	5460	5460	5460	0
384	20230822	135200	1004640	5460	5460	5460	5460	0
385	20230822	135100	1004640	5460	5460	5460	5460	0
386	20230822	135000	1004640	5460	5460	5460	5460	0
387	20230822	134900	1004640	5460	5460	5460	5460	0
388	20230822	134800	1004640	5460	5460	5460	5460	0
389	20230822	134700	1004640	5460	5460	5460	5460	184
390	20230822	134600	0	5460	5460	5460	5460	0
391	20230822	134500	0	5460	5460	5460	5460	0
392	20230822	134400	0	5460	5460	5460	5460	0
393	20230822	134300	0	5460	5460	5460	5460	0
394	20230822	134200	0	5460	5460	5460	5460	0
395	20230822	134100	0	5460	5460	5460	5460	0
396	20230822	134000	0	5460	5460	5460	5460	0
397	20230822	133900	0	5460	5460	5460	5460	0
398	20230822	133800	0	5460	5460	5460	5460	0
399	20230822	133700	0	5460	5460	5460	5460	0
400	20230822	133600	0	5460	5460	5460	5460	0
401	20230822	133500	0	5460	5460	5460	5460	0
402	20230822	133400	0	5460	5460	5460	5460	0
403	20230822	133300	0	5460	5460	5460	5460	0
404	20230822	133200	0	5460	5460	5460	5460	0
405	20230822	133100	0	5460	5460	5460	5460	0
406	20230822	133000	0	5460	5460	5460	5460	0
407	20230822	132900	0	5460	5460	5460	5460	0
408	20230822	132800	0	5460	5460	5460	5460	0
409	20230822	132700	0	5460	5460	5460	5460	0
410	20230822	132600	0	5460	5460	5460	5460	0
411	20230822	132500	0	5460	5460	5460	5460	0
412	20230822	132400	0	5460	5460	5460	5460	0
413	20230822	132300	0	5460	5460	5460	5460	0
414	20230822	132200	0	5460	5460	5460	5460	0
415	20230822	132100	0	5460	5460	5460	5460	0
416	20230822	132000	0	5460	5460	5460	5460	0
417	20230822	131900	0	5460	5460	5460	5460	0
418	20230822	131800	0	5460	5460	5460	5460	0
419	20230822	131700	0	5460	5460	5460	5460	0
420	20230822	131600	0	5460	5460	5460	5460	0
421	20230822	131500	0	5460	5460	5460	5460	0
422	20230822	131400	0	5460	5460	5460	5460	0
423	20230822	131300	0	5460	5460	5460	5460	0
424	20230822	131200	0	5460	5460	5460	5460	0
425	20230822	131100	0	5460	5460	5460	5460	0
426	20230822	131000	0	5460	5460	5460	5460	0
427	20230822	130900	0	5460	5460	5460	5460	0
428	20230822	130800	0	5460	5460	5460	5460	0
429	20230822	130700	0	5460	5460	5460	5460	0
430	20230822	130600	0	5460	5460	5460	5460	0
431	20230822	130500	0	5460	5460	5460	5460	0
432	20230822	130400	0	5460	5460	5460	5460	0
433	20230822	130300	0	5460	5460	5460	5460	0
434	20230822	130200	0	5460	5460	5460	5460	0
435	20230822	130100	0	5460	5460	5460	5460	0
436	20230822	130000	0	5460	5460	5460	5460	0
437	20230822	125900	0	5460	5460	5460	5460	0
438	20230822	125800	0	5460	5460	5460	5460	0
439	20230822	125700	0	5460	5460	5460	5460	0
440	20230822	125600	0	5460	5460	5460	5460	0
441	20230822	125500	0	5460	5460	5460	5460	0
442	20230822	125400	0	5460	5460	5460	5460	0
443	20230822	125300	0	5460	5460	5460	5460	0
444	20230822	125200	0	5460	5460	5460	5460	0
445	20230822	125100	0	5460	5460	5460	5460	0
446	20230822	125000	0	5460	5460	5460	5460	0
447	20230822	124900	0	5460	5460	5460	5460	0
448	20230822	124800	0	5460	5460	5460	5460	0
449	20230822	124700	0	5460	5460	5460	5460	0
450	20230822	124600	0	5460	5460	5460	5460	0
451	20230822	124500	0	5460	5460	5460	5460	0
452	20230822	124400	0	5460	5460	5460	5460	0
453	20230822	124300	0	5460	5460	5460	5460	0
454	20230822	124200	0	5460	5460	5460	5460	0
455	20230822	124100	0	5460	5460	5460	5460	0
456	20230822	124000	0	5460	5460	5460	5460	0
457	20230822	123900	0	5460	5460	5460	5460	0
458	20230822	123800	0	5460	5460	5460	5460	0
459	20230822	123700	0	5460	5460	5460	5460	0
460	20230822	123600	0	5460	5460	5460	5460	0
461	20230822	123500	0	5460	5460	5460	5460	0
462	20230822	123400	0	5460	5460	5460	5460	0
463	20230822	123300	0	5460	5460	5460	5460	0
464	20230822	123200	0	5460	5460	5460	5460	0
465	20230822	123100	0	5460	5460	5460	5460	0
466	20230822	123000	0	5460	5460	5460	5460	0
467	20230822	122900	0	5460	5460	5460	5460	0
468	20230822	122800	0	5460	5460	5460	5460	0
469	20230822	122700	0	5460	5460	5460	5460	0
470	20230822	122600	0	5460	5460	5460	5460	0
471	20230822	122500	0	5460	5460	5460	5460	0
472	20230822	122400	0	5460	5460	5460	5460	0
473	20230822	122300	0	5460	5460	5460	5460	0
474	20230822	122200	0	5460	5460	5460	5460	0
475	20230822	122100	0	5460	5460	5460	5460	0
476	20230822	122000	0	5460	5460	5460	5460	0
477	20230822	121900	0	5460	5460	5460	5460	0
478	20230822	121800	0	5460	5460	5460	5460	0
479	20230822	121700	0	5460	5460	5460	5460	0
480	20230822	121600	0	5460	5460	5460	5460	0
481	20230822	121500	0	5460	5460	5460	5460	0
482	20230822	121400	0	5460	5460	5460	5460	0
483	20230822	121300	0	5460	5460	5460	5460	0
484	20230822	121200	0	5460	5460	5460	5460	0
485	20230822	121100	0	5460	5460	5460	5460	0
486	20230822	121000	0	5460	5460	5460	5460	0
487	20230822	120900	0	5460	5460	5460	5460	0
488	20230822	120800	0	5460	5460	5460	5460	0
489	20230822	120700	0	5460	5460	5460	5460	0
490	20230822	120600	0	5460	5460	5460	5460	0
491	20230822	120500	0	5460	5460	5460	5460	0
492	20230822	120400	0	5460	5460	5460	5460	0
493	20230822	120300	0	5460	5460	5460	5460	0
494	20230822	120200	0	5460	5460	5460	5460	0
495	20230822	120100	0	5460	5460	5460	5460	0
496	20230822	120000	0	5460	5460	5460	5460	0
497	20230822	115900	0	5460	5460	5460	5460	0
498	20230822	115800	0	5460	5460	5460	5460	0
499	20230822	115700	0	5460	5460	5460	5460	0
500	20230822	115600	0	5460	5460	5460	5460	0
501	20230822	115500	0	5460	5460	5460	5460	0
502	20230822	115400	0	5460	5460	5460	5460	0
503	20230822	115300	0	5460	5460	5460	5460	0
504	20230822	115200	0	5460	5460	5460	5460	0
505	20230822	115100	0	5460	5460	5460	5460	0
506	20230822	115000	0	5460	5460	5460	5460	0
507	20230822	114900	0	5460	5460	5460	5460	0
508	20230822	114800	0	5460	5460	5460	5460	0
509	20230822	114700	0	5460	5460	5460	5460	0
510	20230822	114600	0	5460	5460	5460	5460	0
511	20230822	114500	0	5460	5460	5460	5460	0
512	20230822	114400	0	5460	5460	5460	5460	0
513	20230822	114300	0	5460	5460	5460	5460	0
514	20230822	114200	0	5460	5460	5460	5460	0
515	20230822	114100	0	5460	5460	5460	5460	0
516	20230822	114000	0	5460	5460	5460	5460	0
517	20230822	113900	0	5460	5460	5460	5460	0
518	20230822	113800	0	5460	5460	5460	5460	0
519	20230822	113700	0	5460	5460	5460	5460	0
520	20230822	113600	0	5460	5460	5460	5460	0
521	20230822	113500	0	5460	5460	5460	5460	0
522	20230822	113400	0	5460	5460	5460	5460	0
523	20230822	113300	0	5460	5460	5460	5460	0
524	20230822	113200	0	5460	5460	5460	5460	0
525	20230822	113100	0	5460	5460	5460	5460	0
526	20230822	113000	0	5460	5460	5460	5460	0
527	20230822	112900	0	5460	5460	5460	5460	0
528	20230822	112800	0	5460	5460	5460	5460	0
529	20230822	112700	0	5460	5460	5460	5460	0
530	20230822	112600	0	5460	5460	5460	5460	0
531	20230822	112500	0	5460	5460	5460	5460	0
532	20230822	112400	0	5460	5460	5460	5460	0
533	20230822	112300	0	5460	5460	5460	5460	0
534	20230822	112200	0	5460	5460	5460	5460	0
535	20230822	112100	0	5460	5460	5460	5460	0
536	20230822	112000	0	5460	5460	5460	5460	0
537	20230822	111900	0	5460	5460	5460	5460	0
538	20230822	111800	0	5460	5460	5460	5460	0
539	20230822	111700	0	5460	5460	5460	5460	0
540	20230822	111600	0	5460	5460	5460	5460	0
541	20230822	111500	0	5460	5460	5460	5460	0
542	20230822	111400	0	5460	5460	5460	5460	0
543	20230822	111300	0	5460	5460	5460	5460	0
544	20230822	111200	0	5460	5460	5460	5460	0
545	20230822	111100	0	5460	5460	5460	5460	0
546	20230822	111000	0	5460	5460	5460	5460	0
547	20230822	110900	0	5460	5460	5460	5460	0
548	20230822	110800	0	5460	5460	5460	5460	0
549	20230822	110700	0	5460	5460	5460	5460	0
550	20230822	110600	0	5460	5460	5460	5460	0
551	20230822	110500	0	5460	5460	5460	5460	0
552	20230822	110400	0	5460	5460	5460	5460	0
553	20230822	110300	0	5460	5460	5460	5460	0
554	20230822	110200	0	5460	5460	5460	5460	0
555	20230822	110100	0	5460	5460	5460	5460	0
556	20230822	110000	0	5460	5460	5460	5460	0
557	20230822	105900	0	5460	5460	5460	5460	0
558	20230822	105800	0	5460	5460	5460	5460	0
559	20230822	105700	0	5460	5460	5460	5460	0
560	20230822	105600	0	5460	5460	5460	5460	0
561	20230822	105500	0	5460	5460	5460	5460	0
562	20230822	105400	0	5460	5460	5460	5460	0
563	20230822	105300	0	5460	5460	5460	5460	0
564	20230822	105200	0	5460	5460	5460	5460	0
565	20230822	105100	0	5460	5460	5460	5460	0
566	20230822	105000	0	5460	5460	5460	5460	0
567	20230822	104900	0	5460	5460	5460	5460	0
568	20230822	104800	0	5460	5460	5460	5460	0
569	20230822	104700	0	5460	5460	5460	5460	0
570	20230822	104600	0	5460	5460	5460	5460	0
571	20230822	104500	0	5460	5460	5460	5460	0
572	20230822	104400	0	5460	5460	5460	5460	0
573	20230822	104300	0	5460	5460	5460	5460	0
574	20230822	104200	0	5460	5460	5460	5460	0
575	20230822	104100	0	5460	5460	5460	5460	0
576	20230822	104000	0	5460	5460	5460	5460	0
577	20230822	103900	0	5460	5460	5460	5460	0
578	20230822	103800	0	5460	5460	5460	5460	0
579	20230822	103700	0	5460	5460	5460	5460	0
580	20230822	103600	0	5460	5460	5460	5460	0
581	20230822	103500	0	5460	5460	5460	5460	0
582	20230822	103400	0	5460	5460	5460	5460	0
583	20230822	103300	0	5460	5460	5460	5460	0
584	20230822	103200	0	5460	5460	5460	5460	0
585	20230822	103100	0	5460	5460	5460	5460	0
586	20230822	103000	0	5460	5460	5460	5460	0
587	20230822	102900	0	5460	5460	5460	5460	0
588	20230822	102800	0	5460	5460	5460	5460	0
589	20230822	102700	0	5460	5460	5460	5460	0
590	20230822	102600	0	5460	5460	5460	5460	0
591	20230822	102500	0	5460	5460	5460	5460	0
592	20230822	102400	0	5460	5460	5460	5460	0
593	20230822	102300	0	5460	5460	5460	5460	0
594	20230822	102200	0	5460	5460	5460	5460	0
595	20230822	102100	0	5460	5460	5460	5460	0
596	20230822	102000	0	5460	5460	5460	5460	0
597	20230822	101900	0	5460	5460	5460	5460	0
598	20230822	101800	0	5460	5460	5460	5460	0
599	20230822	101700	0	5460	5460	5460	5460	0
600	20230822	101600	0	5460	5460	5460	5460	0
601	20230822	101500	0	5460	5460	5460	5460	0
602	20230822	101400	0	5460	5460	5460	5460	0
603	20230822	101300	0	5460	5460	5460	5460	0
604	20230822	101200	0	5460	5460	5460	5460	0
605	20230822	101100	0	5460	5460	5460	5460	0
606	20230822	101000	0	5460	5460	5460	5460	0
607	20230822	100900	0	5460	5460	5460	5460	0
608	20230822	100800	0	5460	5460	5460	5460	0
609	20230822	100700	0	5460	5460	5460	5460	0
610	20230822	100600	0	5460	5460	5460	5460	0
611	20230822	100500	0	5460	5460	5460	5460	0
612	20230822	100400	0	5460	5460	5460	5460	0
613	20230822	100300	0	5460	5460	5460	5460	0
614	20230822	100200	0	5460	5460	5460	5460	0
615	20230822	100100	0	5460	5460	5460	5460	0
616	20230822	100000	0	5460	5460	5460	5460	0
617	20230822	095900	0	5460	5460	5460	5460	0
618	20230822	095800	0	5460	5460	5460	5460	0
619	20230822	095700	0	5460	5460	5460	5460	0
620	20230822	095600	0	5460	5460	5460	5460	0
621	20230822	095500	0	5460	5460	5460	5460	0
622	20230822	095400	0	5460	5460	5460	5460	0
623	20230822	095300	0	5460	5460	5460	5460	0
624	20230822	095200	0	5460	5460	5460	5460	0
625	20230822	095100	0	5460	5460	5460	5460	0
626	20230822	095000	0	5460	5460	5460	5460	0
627	20230822	094900	0	5460	5460	5460	5460	0
628	20230822	094800	0	5460	5460	5460	5460	0
629	20230822	094700	0	5460	5460	5460	5460	0
630	20230822	094600	0	5460	5460	5460	5460	0
631	20230822	094500	0	5460	5460	5460	5460	0
632	20230822	094400	0	5460	5460	5460	5460	0
633	20230822	094300	0	5460	5460	5460	5460	0
634	20230822	094200	0	5460	5460	5460	5460	0
635	20230822	094100	0	5460	5460	5460	5460	0
636	20230822	094000	0	5460	5460	5460	5460	0
637	20230822	093900	0	5460	5460	5460	5460	0
638	20230822	093800	0	5460	5460	5460	5460	0
639	20230822	093700	0	5460	5460	5460	5460	0
640	20230822	093600	0	5460	5460	5460	5460	0
641	20230822	093500	0	5460	5460	5460	5460	0
642	20230822	093400	0	5460	5460	5460	5460	0
643	20230822	093300	0	5460	5460	5460	5460	0
644	20230822	093200	0	5460	5460	5460	5460	0
645	20230822	093100	0	5460	5460	5460	5460	0
646	20230822	093000	0	5460	5460	5460	5460	0
647	20230822	092900	0	5460	5460	5460	5460	0
648	20230822	092800	0	5460	5460	5460	5460	0
649	20230822	092700	0	5460	5460	5460	5460	0
650	20230822	092600	0	5460	5460	5460	5460	0
651	20230822	092500	0	5460	5460	5460	5460	0
652	20230822	092400	0	5460	5460	5460	5460	0
653	20230822	092300	0	5460	5460	5460	5460	0
654	20230822	092200	0	5460	5460	5460	5460	0
655	20230822	092100	0	5460	5460	5460	5460	0
656	20230822	092000	0	5460	5460	5460	5460	0
657	20230822	091900	0	5460	5460	5460	5460	0
658	20230822	091800	0	5460	5460	5460	5460	0
659	20230822	091700	0	5460	5460	5460	5460	0
660	20230822	091600	0	5460	5460	5460	5460	0
661	20230822	091500	0	5460	5460	5460	5460	0
662	20230822	091400	0	5460	5460	5460	5460	0
663	20230822	091300	0	5460	5460	5460	5460	0
664	20230822	091200	0	5460	5460	5460	5460	0
665	20230822	091100	0	5460	5460	5460	5460	0
666	20230822	091000	0	5460	5460	5460	5460	0
667	20230822	090900	0	5460	5460	5460	5460	0
668	20230822	090800	0	5460	5460	5460	5460	0
669	20230822	090700	0	5460	5460	5460	5460	0
670	20230822	090600	0	5460	5460	5460	5460	0
671	20230822	090500	0	5460	5460	5460	5460	0
672	20230822	090400	0	5460	5460	5460	5460	0
673	20230822	090300	0	5460	5460	5460	5460	0
674	20230822	090200	0	5460	5460	5460	5460	0
675	20230822	090100	0	5460	5460	5460	5460	0
676	20230822	090000	0	5460	5460	5460	5460	0