KissMeData/217320/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	201400	1010910	6270	6270	6270	6270	1
3	20230823	201300	1010910	6270	6270	6270	6270	0
4	20230823	201200	1010910	6270	6270	6270	6270	0
5	20230823	201100	1010910	6270	6270	6270	6270	0
6	20230823	201000	1010910	6270	6270	6270	6270	0
7	20230823	200900	1010910	6270	6270	6270	6270	0
8	20230823	200800	1010910	6270	6270	6270	6270	0
9	20230823	200700	1010910	6270	6270	6270	6270	0
10	20230823	200600	1010910	6270	6270	6270	6270	0
11	20230823	200500	1010910	6270	6270	6270	6270	0
12	20230823	200400	1010910	6270	6270	6270	6270	0
13	20230823	200300	1010910	6270	6270	6270	6270	0
14	20230823	200200	1010910	6270	6270	6270	6270	0
15	20230823	200100	1010910	6270	6270	6270	6270	0
16	20230823	200000	1010910	6270	6270	6270	6270	0
17	20230823	195900	1010910	6270	6270	6270	6270	0
18	20230823	195800	1010910	6270	6270	6270	6270	0
19	20230823	195700	1010910	6270	6270	6270	6270	0
20	20230823	195600	1010910	6270	6270	6270	6270	0
21	20230823	195500	1010910	6270	6270	6270	6270	0
22	20230823	195400	1010910	6270	6270	6270	6270	0
23	20230823	195300	1010910	6270	6270	6270	6270	0
24	20230823	195200	1010910	6270	6270	6270	6270	0
25	20230823	195100	1010910	6270	6270	6270	6270	0
26	20230823	195000	1010910	6270	6270	6270	6270	0
27	20230823	194900	1010910	6270	6270	6270	6270	0
28	20230823	194800	1010910	6270	6270	6270	6270	0
29	20230823	194700	1010910	6270	6270	6270	6270	0
30	20230823	194600	1010910	6270	6270	6270	6270	0
31	20230823	194500	1010910	6270	6270	6270	6270	0
32	20230823	194400	1010910	6270	6270	6270	6270	1
33	20230823	194300	1010910	6270	6270	6270	6270	0
34	20230823	194200	1010910	6270	6270	6270	6270	0
35	20230823	194100	1010910	6270	6270	6270	6270	0
36	20230823	194000	1010910	6270	6270	6270	6270	0
37	20230823	193900	1010910	6270	6270	6270	6270	0
38	20230823	193800	1010910	6270	6270	6270	6270	0
39	20230823	193700	1010910	6270	6270	6270	6270	0
40	20230823	193600	1010910	6270	6270	6270	6270	0
41	20230823	193500	1010910	6270	6270	6270	6270	0
42	20230823	193400	1010910	6270	6270	6270	6270	0
43	20230823	193300	1010910	6270	6270	6270	6270	0
44	20230823	193200	1010910	6270	6270	6270	6270	0
45	20230823	193100	1010910	6270	6270	6270	6270	0
46	20230823	193000	1010910	6270	6270	6270	6270	0
47	20230823	192900	1010910	6270	6270	6270	6270	0
48	20230823	192800	1010910	6270	6270	6270	6270	0
49	20230823	192700	1010910	6270	6270	6270	6270	0
50	20230823	192600	1010910	6270	6270	6270	6270	0
51	20230823	192500	1010910	6270	6270	6270	6270	0
52	20230823	192400	1010910	6270	6270	6270	6270	0
53	20230823	192300	1010910	6270	6270	6270	6270	0
54	20230823	192200	1010910	6270	6270	6270	6270	0
55	20230823	192100	1010910	6270	6270	6270	6270	0
56	20230823	192000	1010910	6270	6270	6270	6270	0
57	20230823	191900	1010910	6270	6270	6270	6270	0
58	20230823	191800	1010910	6270	6270	6270	6270	0
59	20230823	191700	1010910	6270	6270	6270	6270	0
60	20230823	191600	1010910	6270	6270	6270	6270	0
61	20230823	191500	1010910	6270	6270	6270	6270	0
62	20230823	191400	1010910	6270	6270	6270	6270	1
63	20230823	191300	1010910	6270	6270	6270	6270	0
64	20230823	191200	1010910	6270	6270	6270	6270	0
65	20230823	191100	1010910	6270	6270	6270	6270	0
66	20230823	191000	1010910	6270	6270	6270	6270	0
67	20230823	190900	1010910	6270	6270	6270	6270	0
68	20230823	190800	1010910	6270	6270	6270	6270	0
69	20230823	190700	1010910	6270	6270	6270	6270	0
70	20230823	190600	1010910	6270	6270	6270	6270	0
71	20230823	190500	1010910	6270	6270	6270	6270	0
72	20230823	190400	1010910	6270	6270	6270	6270	0
73	20230823	190300	1010910	6270	6270	6270	6270	0
74	20230823	190200	1010910	6270	6270	6270	6270	0
75	20230823	190100	1010910	6270	6270	6270	6270	0
76	20230823	190000	1010910	6270	6270	6270	6270	0
77	20230823	185900	1010910	6270	6270	6270	6270	0
78	20230823	185800	1010910	6270	6270	6270	6270	0
79	20230823	185700	1010910	6270	6270	6270	6270	0
80	20230823	185600	1010910	6270	6270	6270	6270	0
81	20230823	185500	1010910	6270	6270	6270	6270	0
82	20230823	185400	1010910	6270	6270	6270	6270	0
83	20230823	185300	1010910	6270	6270	6270	6270	0
84	20230823	185200	1010910	6270	6270	6270	6270	0
85	20230823	185100	1010910	6270	6270	6270	6270	0
86	20230823	185000	1010910	6270	6270	6270	6270	0
87	20230823	184900	1010910	6270	6270	6270	6270	0
88	20230823	184800	1010910	6270	6270	6270	6270	0
89	20230823	184700	1010910	6270	6270	6270	6270	0
90	20230823	184600	1010910	6270	6270	6270	6270	0
91	20230823	184500	1010910	6270	6270	6270	6270	0
92	20230823	184400	1010910	6270	6270	6270	6270	1
93	20230823	184300	1010910	6270	6270	6270	6270	0
94	20230823	184200	1010910	6270	6270	6270	6270	0
95	20230823	184100	1010910	6270	6270	6270	6270	0
96	20230823	184000	1010910	6270	6270	6270	6270	0
97	20230823	183900	1010910	6270	6270	6270	6270	0
98	20230823	183800	1010910	6270	6270	6270	6270	0
99	20230823	183700	1010910	6270	6270	6270	6270	0
100	20230823	183600	1010910	6270	6270	6270	6270	0
101	20230823	183500	1010910	6270	6270	6270	6270	0
102	20230823	183400	1010910	6270	6270	6270	6270	0
103	20230823	183300	1010910	6270	6270	6270	6270	0
104	20230823	183200	1010910	6270	6270	6270	6270	0
105	20230823	183100	1010910	6270	6270	6270	6270	0
106	20230823	183000	1010910	6270	6270	6270	6270	0
107	20230823	182900	1010910	6270	6270	6270	6270	0
108	20230823	182800	1010910	6270	6270	6270	6270	0
109	20230823	182700	1010910	6270	6270	6270	6270	0
110	20230823	182600	1010910	6270	6270	6270	6270	0
111	20230823	182500	1010910	6270	6270	6270	6270	0
112	20230823	182400	1010910	6270	6270	6270	6270	0
113	20230823	182300	1010910	6270	6270	6270	6270	0
114	20230823	182200	1010910	6270	6270	6270	6270	0
115	20230823	182100	1010910	6270	6270	6270	6270	0
116	20230823	182000	1010910	6270	6270	6270	6270	0
117	20230823	181900	1010910	6270	6270	6270	6270	0
118	20230823	181800	1010910	6270	6270	6270	6270	0
119	20230823	181700	1010910	6270	6270	6270	6270	0
120	20230823	181600	1010910	6270	6270	6270	6270	0
121	20230823	181500	1010910	6270	6270	6270	6270	0
122	20230823	181400	1010910	6270	6270	6270	6270	1
123	20230823	181300	1010910	6270	6270	6270	6270	0
124	20230823	181200	1010910	6270	6270	6270	6270	0
125	20230823	181100	1010910	6270	6270	6270	6270	0
126	20230823	181000	1010910	6270	6270	6270	6270	0
127	20230823	180900	1010910	6270	6270	6270	6270	0
128	20230823	180800	1010910	6270	6270	6270	6270	0
129	20230823	180700	1010910	6270	6270	6270	6270	0
130	20230823	180600	1010910	6270	6270	6270	6270	0
131	20230823	180500	1010910	6270	6270	6270	6270	0
132	20230823	180400	1010910	6270	6270	6270	6270	0
133	20230823	180300	1010910	6270	6270	6270	6270	0
134	20230823	180200	1010910	6270	6270	6270	6270	0
135	20230823	180100	1010910	6270	6270	6270	6270	0
136	20230823	180000	1010910	6270	6270	6270	6270	0
137	20230823	175900	1010910	6270	6270	6270	6270	0
138	20230823	175800	1010910	6270	6270	6270	6270	0
139	20230823	175700	1010910	6270	6270	6270	6270	0
140	20230823	175600	1010910	6270	6270	6270	6270	0
141	20230823	175500	1010910	6270	6270	6270	6270	0
142	20230823	175400	1010910	6270	6270	6270	6270	0
143	20230823	175300	1010910	6270	6270	6270	6270	0
144	20230823	175200	1010910	6270	6270	6270	6270	0
145	20230823	175100	1010910	6270	6270	6270	6270	0
146	20230823	175000	1010910	6270	6270	6270	6270	0
147	20230823	174900	1010910	6270	6270	6270	6270	0
148	20230823	174800	1010910	6270	6270	6270	6270	0
149	20230823	174700	1010910	6270	6270	6270	6270	0
150	20230823	174600	1010910	6270	6270	6270	6270	0
151	20230823	174500	1010910	6270	6270	6270	6270	0
152	20230823	174400	1010910	6270	6270	6270	6270	1
153	20230823	174300	1010910	6270	6270	6270	6270	0
154	20230823	174200	1010910	6270	6270	6270	6270	0
155	20230823	174100	1010910	6270	6270	6270	6270	0
156	20230823	174000	1010910	6270	6270	6270	6270	0
157	20230823	173900	1010910	6270	6270	6270	6270	0
158	20230823	173800	1010910	6270	6270	6270	6270	0
159	20230823	173700	1010910	6270	6270	6270	6270	0
160	20230823	173600	1010910	6270	6270	6270	6270	0
161	20230823	173500	1010910	6270	6270	6270	6270	0
162	20230823	173400	1010910	6270	6270	6270	6270	0
163	20230823	173300	1010910	6270	6270	6270	6270	0
164	20230823	173200	1010910	6270	6270	6270	6270	0
165	20230823	173100	1010910	6270	6270	6270	6270	0
166	20230823	173000	1010910	6270	6270	6270	6270	0
167	20230823	172900	1010910	6270	6270	6270	6270	0
168	20230823	172800	1010910	6270	6270	6270	6270	0
169	20230823	172700	1010910	6270	6270	6270	6270	0
170	20230823	172600	1010910	6270	6270	6270	6270	0
171	20230823	172500	1010910	6270	6270	6270	6270	0
172	20230823	172400	1010910	6270	6270	6270	6270	0
173	20230823	172300	1010910	6270	6270	6270	6270	0
174	20230823	172200	1010910	6270	6270	6270	6270	0
175	20230823	172100	1010910	6270	6270	6270	6270	0
176	20230823	172000	1010910	6270	6270	6270	6270	0
177	20230823	171900	1010910	6270	6270	6270	6270	0
178	20230823	171800	1010910	6270	6270	6270	6270	0
179	20230823	171700	1010910	6270	6270	6270	6270	0
180	20230823	171600	1010910	6270	6270	6270	6270	0
181	20230823	171500	1010910	6270	6270	6270	6270	0
182	20230823	171400	1010910	6270	6270	6270	6270	1
183	20230823	171300	1010910	6270	6270	6270	6270	0
184	20230823	171200	1010910	6270	6270	6270	6270	0
185	20230823	171100	1010910	6270	6270	6270	6270	0
186	20230823	171000	1010910	6270	6270	6270	6270	0
187	20230823	170900	1010910	6270	6270	6270	6270	0
188	20230823	170800	1010910	6270	6270	6270	6270	0
189	20230823	170700	1010910	6270	6270	6270	6270	0
190	20230823	170600	1010910	6270	6270	6270	6270	0
191	20230823	170500	1010910	6270	6270	6270	6270	0
192	20230823	170400	1010910	6270	6270	6270	6270	0
193	20230823	170300	1010910	6270	6270	6270	6270	0
194	20230823	170200	1010910	6270	6270	6270	6270	0
195	20230823	170100	1010910	6270	6270	6270	6270	0
196	20230823	170000	1010910	6270	6270	6270	6270	0
197	20230823	165900	1010910	6270	6270	6270	6270	0
198	20230823	165800	1010910	6270	6270	6270	6270	0
199	20230823	165700	1010910	6270	6270	6270	6270	0
200	20230823	165600	1010910	6270	6270	6270	6270	0
201	20230823	165500	1010910	6270	6270	6270	6270	0
202	20230823	165400	1010910	6270	6270	6270	6270	0
203	20230823	165300	1010910	6270	6270	6270	6270	0
204	20230823	165200	1010910	6270	6270	6270	6270	0
205	20230823	165100	1010910	6270	6270	6270	6270	0
206	20230823	165000	1010910	6270	6270	6270	6270	0
207	20230823	164900	1010910	6270	6270	6270	6270	0
208	20230823	164800	1010910	6270	6270	6270	6270	0
209	20230823	164700	1010910	6270	6270	6270	6270	0
210	20230823	164600	1010910	6270	6270	6270	6270	0
211	20230823	164500	1010910	6270	6270	6270	6270	0
212	20230823	164400	1010910	6270	6270	6270	6270	1
213	20230823	164300	1010910	6270	6270	6270	6270	0
214	20230823	164200	1010910	6270	6270	6270	6270	0
215	20230823	164100	1010910	6270	6270	6270	6270	0
216	20230823	164000	1010910	6270	6270	6270	6270	0
217	20230823	163900	1010910	6270	6270	6270	6270	0
218	20230823	163800	1010910	6270	6270	6270	6270	0
219	20230823	163700	1010910	6270	6270	6270	6270	0
220	20230823	163600	1010910	6270	6270	6270	6270	0
221	20230823	163500	1010910	6270	6270	6270	6270	0
222	20230823	163400	1010910	6270	6270	6270	6270	0
223	20230823	163300	1010910	6270	6270	6270	6270	0
224	20230823	163200	1010910	6270	6270	6270	6270	0
225	20230823	163100	1010910	6270	6270	6270	6270	0
226	20230823	163000	1010910	6270	6270	6270	6270	0
227	20230823	162900	1010910	6270	6270	6270	6270	0
228	20230823	162800	1010910	6270	6270	6270	6270	0
229	20230823	162700	1010910	6270	6270	6270	6270	0
230	20230823	162600	1010910	6270	6270	6270	6270	0
231	20230823	162500	1010910	6270	6270	6270	6270	0
232	20230823	162400	1010910	6270	6270	6270	6270	0
233	20230823	162300	1010910	6270	6270	6270	6270	0
234	20230823	162200	1010910	6270	6270	6270	6270	0
235	20230823	162100	1010910	6270	6270	6270	6270	0
236	20230823	162000	1010910	6270	6270	6270	6270	0
237	20230823	161900	1010910	6270	6270	6270	6270	0
238	20230823	161800	1010910	6270	6270	6270	6270	0
239	20230823	161700	1010910	6270	6270	6270	6270	0
240	20230823	161600	1010910	6270	6270	6270	6270	0
241	20230823	161500	1010910	6270	6270	6270	6270	0
242	20230823	161400	1010910	6270	6270	6270	6270	1
243	20230823	161300	1010910	6270	6270	6270	6270	0
244	20230823	161200	1010910	6270	6270	6270	6270	0
245	20230823	161100	1010910	6270	6270	6270	6270	0
246	20230823	161000	1010910	6270	6270	6270	6270	0
247	20230823	160900	1010910	6270	6270	6270	6270	0
248	20230823	160800	1010910	6270	6270	6270	6270	0
249	20230823	160700	1010910	6270	6270	6270	6270	0
250	20230823	160600	1010910	6270	6270	6270	6270	0
251	20230823	160500	1010910	6270	6270	6270	6270	0
252	20230823	160400	1010910	6270	6270	6270	6270	0
253	20230823	160300	1010910	6270	6270	6270	6270	0
254	20230823	160200	1010910	6270	6270	6270	6270	0
255	20230823	160100	1010910	6270	6270	6270	6270	0
256	20230823	160000	1010910	6270	6270	6270	6270	0
257	20230823	155900	1010910	6270	6270	6270	6270	0
258	20230823	155800	1010910	6270	6270	6270	6270	0
259	20230823	155700	1010910	6270	6270	6270	6270	0
260	20230823	155600	1010910	6270	6270	6270	6270	0
261	20230823	155500	1010910	6270	6270	6270	6270	0
262	20230823	155400	1010910	6270	6270	6270	6270	0
263	20230823	155300	1010910	6270	6270	6270	6270	0
264	20230823	155200	1010910	6270	6270	6270	6270	0
265	20230823	155100	1010910	6270	6270	6270	6270	0
266	20230823	155000	1010910	6270	6270	6270	6270	0
267	20230823	154900	1010910	6270	6270	6270	6270	0
268	20230823	154800	1010910	6270	6270	6270	6270	0
269	20230823	154700	1010910	6270	6270	6270	6270	0
270	20230823	154600	1010910	6270	6270	6270	6270	0
271	20230823	154500	1010910	6270	6270	6270	6270	0
272	20230823	154400	1010910	6270	6270	6270	6270	1
273	20230823	154300	1010910	6270	6270	6270	6270	0
274	20230823	154200	1010910	6270	6270	6270	6270	0
275	20230823	154100	1010910	6270	6270	6270	6270	0
276	20230823	154000	1010910	6270	6270	6270	6270	0
277	20230823	153900	1010910	6270	6270	6270	6270	0
278	20230823	153800	1010910	6270	6270	6270	6270	0
279	20230823	153700	1010910	6270	6270	6270	6270	0
280	20230823	153600	1010910	6270	6270	6270	6270	0
281	20230823	153500	1010910	6270	6270	6270	6270	0
282	20230823	153400	1010910	6270	6270	6270	6270	0
283	20230823	153300	1010910	6270	6270	6270	6270	0
284	20230823	153200	1010910	6270	6270	6270	6270	0
285	20230823	153100	1010910	6270	6270	6270	6270	0
286	20230823	153000	1010910	6270	6270	6270	6270	0
287	20230823	152900	1010910	6270	6270	6270	6270	0
288	20230823	152800	1010910	6270	6270	6270	6270	0
289	20230823	152700	1010910	6270	6270	6270	6270	0
290	20230823	152600	1010910	6270	6270	6270	6270	0
291	20230823	152500	1010910	6270	6270	6270	6270	0
292	20230823	152400	1010910	6270	6270	6270	6270	0
293	20230823	152300	1010910	6270	6270	6270	6270	0
294	20230823	152200	1010910	6270	6270	6270	6270	0
295	20230823	152100	1010910	6270	6270	6270	6270	0
296	20230823	152000	1010910	6270	6270	6270	6270	0
297	20230823	151900	1010910	6270	6270	6270	6270	0
298	20230823	151800	1010910	6270	6270	6270	6270	0
299	20230823	151700	1010910	6270	6270	6270	6270	0
300	20230823	151600	1010910	6270	6270	6270	6270	0
301	20230823	151500	1010910	6270	6270	6270	6270	0
302	20230823	151400	1010910	6270	6270	6270	6270	0
303	20230823	151300	1010910	6270	6270	6270	6270	0
304	20230823	151200	1010910	6270	6270	6270	6270	0
305	20230823	151100	1010910	6270	6270	6270	6270	0
306	20230823	151000	1010910	6270	6270	6270	6270	0
307	20230823	150900	1010910	6270	6270	6270	6270	0
308	20230823	150800	1010910	6270	6270	6270	6270	0
309	20230823	150700	1010910	6270	6270	6270	6270	0
310	20230823	150600	1010910	6270	6270	6270	6270	0
311	20230823	150500	1010910	6270	6270	6270	6270	0
312	20230823	150400	1010910	6270	6270	6270	6270	0
313	20230823	150300	1010910	6270	6270	6270	6270	0
314	20230823	150200	1010910	6270	6270	6270	6270	0
315	20230823	150100	1010910	6270	6270	6270	6270	0
316	20230823	150000	1010910	6270	6270	6270	6270	0
317	20230823	145900	1010910	6270	6270	6270	6270	0
318	20230823	145800	1010910	6270	6270	6270	6270	0
319	20230823	145700	1010910	6270	6270	6270	6270	0
320	20230823	145600	1010910	6270	6270	6270	6270	0
321	20230823	145500	1010910	6270	6270	6270	6270	0
322	20230823	145400	1010910	6270	6270	6270	6270	0
323	20230823	145300	1010910	6270	6270	6270	6270	0
324	20230823	145200	1010910	6270	6270	6270	6270	0
325	20230823	145100	1010910	6270	6270	6270	6270	0
326	20230823	145000	1010910	6270	6270	6270	6270	0
327	20230823	144900	1010910	6270	6270	6270	6270	0
328	20230823	144800	1010910	6270	6270	6270	6270	0
329	20230823	144700	1010910	6270	6270	6270	6270	0
330	20230823	144600	1010910	6270	6270	6270	6270	0
331	20230823	144500	1010910	6270	6270	6270	6270	0
332	20230823	144400	1010910	6270	6270	6270	6270	0
333	20230823	144300	1010910	6270	6270	6270	6270	0
334	20230823	144200	1010910	6270	6270	6270	6270	0
335	20230823	144100	1010910	6270	6270	6270	6270	0
336	20230823	144000	1010910	6270	6270	6270	6270	0
337	20230823	143900	1010910	6270	6270	6270	6270	0
338	20230823	143800	1010910	6270	6270	6270	6270	0
339	20230823	143700	1010910	6270	6270	6270	6270	0
340	20230823	143600	1010910	6270	6270	6270	6270	0
341	20230823	143500	1010910	6270	6270	6270	6270	0
342	20230823	143400	1010910	6270	6270	6270	6270	0
343	20230823	143300	1010910	6270	6270	6270	6270	0
344	20230823	143200	1010910	6270	6270	6270	6270	0
345	20230823	143100	1010910	6270	6270	6270	6270	0
346	20230823	143000	1010910	6270	6270	6270	6270	0
347	20230823	142900	1010910	6270	6270	6270	6270	0
348	20230823	142800	1010910	6270	6270	6270	6270	1
349	20230823	142700	1004640	5460	5460	5460	5460	0
350	20230823	142600	1004640	5460	5460	5460	5460	0
351	20230823	142500	1004640	5460	5460	5460	5460	0
352	20230823	142400	1004640	5460	5460	5460	5460	0
353	20230823	142300	1004640	5460	5460	5460	5460	0
354	20230823	142200	1004640	5460	5460	5460	5460	0
355	20230823	142100	1004640	5460	5460	5460	5460	0
356	20230823	142000	1004640	5460	5460	5460	5460	0
357	20230823	141900	1004640	5460	5460	5460	5460	0
358	20230823	141800	1004640	5460	5460	5460	5460	0
359	20230823	141700	1004640	5460	5460	5460	5460	0
360	20230823	141600	1004640	5460	5460	5460	5460	0
361	20230823	141500	1004640	5460	5460	5460	5460	0
362	20230823	141400	1004640	5460	5460	5460	5460	0
363	20230823	141300	1004640	5460	5460	5460	5460	0
364	20230823	141200	1004640	5460	5460	5460	5460	0
365	20230823	141100	1004640	5460	5460	5460	5460	0
366	20230823	141000	1004640	5460	5460	5460	5460	0
367	20230823	140900	1004640	5460	5460	5460	5460	0
368	20230823	140800	1004640	5460	5460	5460	5460	0
369	20230823	140700	1004640	5460	5460	5460	5460	0
370	20230823	140600	1004640	5460	5460	5460	5460	0
371	20230823	140500	1004640	5460	5460	5460	5460	0
372	20230823	140400	1004640	5460	5460	5460	5460	0
373	20230823	140300	1004640	5460	5460	5460	5460	0
374	20230823	140200	1004640	5460	5460	5460	5460	0
375	20230823	140100	1004640	5460	5460	5460	5460	0
376	20230823	140000	1004640	5460	5460	5460	5460	0
377	20230823	135900	1004640	5460	5460	5460	5460	0
378	20230823	135800	1004640	5460	5460	5460	5460	0
379	20230823	135700	1004640	5460	5460	5460	5460	0
380	20230823	135600	1004640	5460	5460	5460	5460	0
381	20230823	135500	1004640	5460	5460	5460	5460	0
382	20230823	135400	1004640	5460	5460	5460	5460	0
383	20230823	135300	1004640	5460	5460	5460	5460	0
384	20230823	135200	1004640	5460	5460	5460	5460	184
385	20230823	135100	0	5460	5460	5460	5460	0
386	20230823	135000	0	5460	5460	5460	5460	0
387	20230823	134900	0	5460	5460	5460	5460	0
388	20230823	134800	0	5460	5460	5460	5460	0
389	20230823	134700	0	5460	5460	5460	5460	0
390	20230823	134600	0	5460	5460	5460	5460	0
391	20230823	134500	0	5460	5460	5460	5460	0
392	20230823	134400	0	5460	5460	5460	5460	0
393	20230823	134300	0	5460	5460	5460	5460	0
394	20230823	134200	0	5460	5460	5460	5460	0
395	20230823	134100	0	5460	5460	5460	5460	0
396	20230823	134000	0	5460	5460	5460	5460	0
397	20230823	133900	0	5460	5460	5460	5460	0
398	20230823	133800	0	5460	5460	5460	5460	0
399	20230823	133700	0	5460	5460	5460	5460	0
400	20230823	133600	0	5460	5460	5460	5460	0
401	20230823	133500	0	5460	5460	5460	5460	0
402	20230823	133400	0	5460	5460	5460	5460	0
403	20230823	133300	0	5460	5460	5460	5460	0
404	20230823	133200	0	5460	5460	5460	5460	0
405	20230823	133100	0	5460	5460	5460	5460	0
406	20230823	133000	0	5460	5460	5460	5460	0
407	20230823	132900	0	5460	5460	5460	5460	0
408	20230823	132800	0	5460	5460	5460	5460	0
409	20230823	132700	0	5460	5460	5460	5460	0
410	20230823	132600	0	5460	5460	5460	5460	0
411	20230823	132500	0	5460	5460	5460	5460	0
412	20230823	132400	0	5460	5460	5460	5460	0
413	20230823	132300	0	5460	5460	5460	5460	0
414	20230823	132200	0	5460	5460	5460	5460	0
415	20230823	132100	0	5460	5460	5460	5460	0
416	20230823	132000	0	5460	5460	5460	5460	0
417	20230823	131900	0	5460	5460	5460	5460	0
418	20230823	131800	0	5460	5460	5460	5460	0
419	20230823	131700	0	5460	5460	5460	5460	0
420	20230823	131600	0	5460	5460	5460	5460	0
421	20230823	131500	0	5460	5460	5460	5460	0
422	20230823	131400	0	5460	5460	5460	5460	0
423	20230823	131300	0	5460	5460	5460	5460	0
424	20230823	131200	0	5460	5460	5460	5460	0
425	20230823	131100	0	5460	5460	5460	5460	0
426	20230823	131000	0	5460	5460	5460	5460	0
427	20230823	130900	0	5460	5460	5460	5460	0
428	20230823	130800	0	5460	5460	5460	5460	0
429	20230823	130700	0	5460	5460	5460	5460	0
430	20230823	130600	0	5460	5460	5460	5460	0
431	20230823	130500	0	5460	5460	5460	5460	0
432	20230823	130400	0	5460	5460	5460	5460	0
433	20230823	130300	0	5460	5460	5460	5460	0
434	20230823	130200	0	5460	5460	5460	5460	0
435	20230823	130100	0	5460	5460	5460	5460	0
436	20230823	130000	0	5460	5460	5460	5460	0
437	20230823	125900	0	5460	5460	5460	5460	0
438	20230823	125800	0	5460	5460	5460	5460	0
439	20230823	125700	0	5460	5460	5460	5460	0
440	20230823	125600	0	5460	5460	5460	5460	0
441	20230823	125500	0	5460	5460	5460	5460	0
442	20230823	125400	0	5460	5460	5460	5460	0
443	20230823	125300	0	5460	5460	5460	5460	0
444	20230823	125200	0	5460	5460	5460	5460	0
445	20230823	125100	0	5460	5460	5460	5460	0
446	20230823	125000	0	5460	5460	5460	5460	0
447	20230823	124900	0	5460	5460	5460	5460	0
448	20230823	124800	0	5460	5460	5460	5460	0
449	20230823	124700	0	5460	5460	5460	5460	0
450	20230823	124600	0	5460	5460	5460	5460	0
451	20230823	124500	0	5460	5460	5460	5460	0
452	20230823	124400	0	5460	5460	5460	5460	0
453	20230823	124300	0	5460	5460	5460	5460	0
454	20230823	124200	0	5460	5460	5460	5460	0
455	20230823	124100	0	5460	5460	5460	5460	0
456	20230823	124000	0	5460	5460	5460	5460	0
457	20230823	123900	0	5460	5460	5460	5460	0
458	20230823	123800	0	5460	5460	5460	5460	0
459	20230823	123700	0	5460	5460	5460	5460	0
460	20230823	123600	0	5460	5460	5460	5460	0
461	20230823	123500	0	5460	5460	5460	5460	0
462	20230823	123400	0	5460	5460	5460	5460	0
463	20230823	123300	0	5460	5460	5460	5460	0
464	20230823	123200	0	5460	5460	5460	5460	0
465	20230823	123100	0	5460	5460	5460	5460	0
466	20230823	123000	0	5460	5460	5460	5460	0
467	20230823	122900	0	5460	5460	5460	5460	0
468	20230823	122800	0	5460	5460	5460	5460	0
469	20230823	122700	0	5460	5460	5460	5460	0
470	20230823	122600	0	5460	5460	5460	5460	0
471	20230823	122500	0	5460	5460	5460	5460	0
472	20230823	122400	0	5460	5460	5460	5460	0
473	20230823	122300	0	5460	5460	5460	5460	0
474	20230823	122200	0	5460	5460	5460	5460	0
475	20230823	122100	0	5460	5460	5460	5460	0
476	20230823	122000	0	5460	5460	5460	5460	0
477	20230823	121900	0	5460	5460	5460	5460	0
478	20230823	121800	0	5460	5460	5460	5460	0
479	20230823	121700	0	5460	5460	5460	5460	0
480	20230823	121600	0	5460	5460	5460	5460	0
481	20230823	121500	0	5460	5460	5460	5460	0
482	20230823	121400	0	5460	5460	5460	5460	0
483	20230823	121300	0	5460	5460	5460	5460	0
484	20230823	121200	0	5460	5460	5460	5460	0
485	20230823	121100	0	5460	5460	5460	5460	0
486	20230823	121000	0	5460	5460	5460	5460	0
487	20230823	120900	0	5460	5460	5460	5460	0
488	20230823	120800	0	5460	5460	5460	5460	0
489	20230823	120700	0	5460	5460	5460	5460	0
490	20230823	120600	0	5460	5460	5460	5460	0
491	20230823	120500	0	5460	5460	5460	5460	0
492	20230823	120400	0	5460	5460	5460	5460	0
493	20230823	120300	0	5460	5460	5460	5460	0
494	20230823	120200	0	5460	5460	5460	5460	0
495	20230823	120100	0	5460	5460	5460	5460	0
496	20230823	120000	0	5460	5460	5460	5460	0
497	20230823	115900	0	5460	5460	5460	5460	0
498	20230823	115800	0	5460	5460	5460	5460	0
499	20230823	115700	0	5460	5460	5460	5460	0
500	20230823	115600	0	5460	5460	5460	5460	0
501	20230823	115500	0	5460	5460	5460	5460	0
502	20230823	115400	0	5460	5460	5460	5460	0
503	20230823	115300	0	5460	5460	5460	5460	0
504	20230823	115200	0	5460	5460	5460	5460	0
505	20230823	115100	0	5460	5460	5460	5460	0
506	20230823	115000	0	5460	5460	5460	5460	0
507	20230823	114900	0	5460	5460	5460	5460	0
508	20230823	114800	0	5460	5460	5460	5460	0
509	20230823	114700	0	5460	5460	5460	5460	0
510	20230823	114600	0	5460	5460	5460	5460	0
511	20230823	114500	0	5460	5460	5460	5460	0
512	20230823	114400	0	5460	5460	5460	5460	0
513	20230823	114300	0	5460	5460	5460	5460	0
514	20230823	114200	0	5460	5460	5460	5460	0
515	20230823	114100	0	5460	5460	5460	5460	0
516	20230823	114000	0	5460	5460	5460	5460	0
517	20230823	113900	0	5460	5460	5460	5460	0
518	20230823	113800	0	5460	5460	5460	5460	0
519	20230823	113700	0	5460	5460	5460	5460	0
520	20230823	113600	0	5460	5460	5460	5460	0
521	20230823	113500	0	5460	5460	5460	5460	0
522	20230823	113400	0	5460	5460	5460	5460	0
523	20230823	113300	0	5460	5460	5460	5460	0
524	20230823	113200	0	5460	5460	5460	5460	0
525	20230823	113100	0	5460	5460	5460	5460	0
526	20230823	113000	0	5460	5460	5460	5460	0
527	20230823	112900	0	5460	5460	5460	5460	0
528	20230823	112800	0	5460	5460	5460	5460	0
529	20230823	112700	0	5460	5460	5460	5460	0
530	20230823	112600	0	5460	5460	5460	5460	0
531	20230823	112500	0	5460	5460	5460	5460	0
532	20230823	112400	0	5460	5460	5460	5460	0
533	20230823	112300	0	5460	5460	5460	5460	0
534	20230823	112200	0	5460	5460	5460	5460	0
535	20230823	112100	0	5460	5460	5460	5460	0
536	20230823	112000	0	5460	5460	5460	5460	0
537	20230823	111900	0	5460	5460	5460	5460	0
538	20230823	111800	0	5460	5460	5460	5460	0
539	20230823	111700	0	5460	5460	5460	5460	0
540	20230823	111600	0	5460	5460	5460	5460	0
541	20230823	111500	0	5460	5460	5460	5460	0
542	20230823	111400	0	5460	5460	5460	5460	0
543	20230823	111300	0	5460	5460	5460	5460	0
544	20230823	111200	0	5460	5460	5460	5460	0
545	20230823	111100	0	5460	5460	5460	5460	0
546	20230823	111000	0	5460	5460	5460	5460	0
547	20230823	110900	0	5460	5460	5460	5460	0
548	20230823	110800	0	5460	5460	5460	5460	0
549	20230823	110700	0	5460	5460	5460	5460	0
550	20230823	110600	0	5460	5460	5460	5460	0
551	20230823	110500	0	5460	5460	5460	5460	0
552	20230823	110400	0	5460	5460	5460	5460	0
553	20230823	110300	0	5460	5460	5460	5460	0
554	20230823	110200	0	5460	5460	5460	5460	0
555	20230823	110100	0	5460	5460	5460	5460	0
556	20230823	110000	0	5460	5460	5460	5460	0
557	20230823	105900	0	5460	5460	5460	5460	0
558	20230823	105800	0	5460	5460	5460	5460	0
559	20230823	105700	0	5460	5460	5460	5460	0
560	20230823	105600	0	5460	5460	5460	5460	0
561	20230823	105500	0	5460	5460	5460	5460	0
562	20230823	105400	0	5460	5460	5460	5460	0
563	20230823	105300	0	5460	5460	5460	5460	0
564	20230823	105200	0	5460	5460	5460	5460	0
565	20230823	105100	0	5460	5460	5460	5460	0
566	20230823	105000	0	5460	5460	5460	5460	0
567	20230823	104900	0	5460	5460	5460	5460	0
568	20230823	104800	0	5460	5460	5460	5460	0
569	20230823	104700	0	5460	5460	5460	5460	0
570	20230823	104600	0	5460	5460	5460	5460	0
571	20230823	104500	0	5460	5460	5460	5460	0
572	20230823	104400	0	5460	5460	5460	5460	0
573	20230823	104300	0	5460	5460	5460	5460	0
574	20230823	104200	0	5460	5460	5460	5460	0
575	20230823	104100	0	5460	5460	5460	5460	0
576	20230823	104000	0	5460	5460	5460	5460	0
577	20230823	103900	0	5460	5460	5460	5460	0
578	20230823	103800	0	5460	5460	5460	5460	0
579	20230823	103700	0	5460	5460	5460	5460	0
580	20230823	103600	0	5460	5460	5460	5460	0
581	20230823	103500	0	5460	5460	5460	5460	0
582	20230823	103400	0	5460	5460	5460	5460	0
583	20230823	103300	0	5460	5460	5460	5460	0
584	20230823	103200	0	5460	5460	5460	5460	0
585	20230823	103100	0	5460	5460	5460	5460	0
586	20230823	103000	0	5460	5460	5460	5460	0
587	20230823	102900	0	5460	5460	5460	5460	0
588	20230823	102800	0	5460	5460	5460	5460	0
589	20230823	102700	0	5460	5460	5460	5460	0
590	20230823	102600	0	5460	5460	5460	5460	0
591	20230823	102500	0	5460	5460	5460	5460	0
592	20230823	102400	0	5460	5460	5460	5460	0
593	20230823	102300	0	5460	5460	5460	5460	0
594	20230823	102200	0	5460	5460	5460	5460	0
595	20230823	102100	0	5460	5460	5460	5460	0
596	20230823	102000	0	5460	5460	5460	5460	0
597	20230823	101900	0	5460	5460	5460	5460	0
598	20230823	101800	0	5460	5460	5460	5460	0
599	20230823	101700	0	5460	5460	5460	5460	0
600	20230823	101600	0	5460	5460	5460	5460	0
601	20230823	101500	0	5460	5460	5460	5460	0
602	20230823	101400	0	5460	5460	5460	5460	0
603	20230823	101300	0	5460	5460	5460	5460	0
604	20230823	101200	0	5460	5460	5460	5460	0
605	20230823	101100	0	5460	5460	5460	5460	0
606	20230823	101000	0	5460	5460	5460	5460	0
607	20230823	100900	0	5460	5460	5460	5460	0
608	20230823	100800	0	5460	5460	5460	5460	0
609	20230823	100700	0	5460	5460	5460	5460	0
610	20230823	100600	0	5460	5460	5460	5460	0
611	20230823	100500	0	5460	5460	5460	5460	0
612	20230823	100400	0	5460	5460	5460	5460	0
613	20230823	100300	0	5460	5460	5460	5460	0
614	20230823	100200	0	5460	5460	5460	5460	0
615	20230823	100100	0	5460	5460	5460	5460	0
616	20230823	100000	0	5460	5460	5460	5460	0
617	20230823	095900	0	5460	5460	5460	5460	0
618	20230823	095800	0	5460	5460	5460	5460	0
619	20230823	095700	0	5460	5460	5460	5460	0
620	20230823	095600	0	5460	5460	5460	5460	0
621	20230823	095500	0	5460	5460	5460	5460	0
622	20230823	095400	0	5460	5460	5460	5460	0
623	20230823	095300	0	5460	5460	5460	5460	0
624	20230823	095200	0	5460	5460	5460	5460	0
625	20230823	095100	0	5460	5460	5460	5460	0
626	20230823	095000	0	5460	5460	5460	5460	0
627	20230823	094900	0	5460	5460	5460	5460	0
628	20230823	094800	0	5460	5460	5460	5460	0
629	20230823	094700	0	5460	5460	5460	5460	0
630	20230823	094600	0	5460	5460	5460	5460	0
631	20230823	094500	0	5460	5460	5460	5460	0
632	20230823	094400	0	5460	5460	5460	5460	0
633	20230823	094300	0	5460	5460	5460	5460	0
634	20230823	094200	0	5460	5460	5460	5460	0
635	20230823	094100	0	5460	5460	5460	5460	0
636	20230823	094000	0	5460	5460	5460	5460	0
637	20230823	093900	0	5460	5460	5460	5460	0
638	20230823	093800	0	5460	5460	5460	5460	0
639	20230823	093700	0	5460	5460	5460	5460	0
640	20230823	093600	0	5460	5460	5460	5460	0
641	20230823	093500	0	5460	5460	5460	5460	0
642	20230823	093400	0	5460	5460	5460	5460	0
643	20230823	093300	0	5460	5460	5460	5460	0
644	20230823	093200	0	5460	5460	5460	5460	0
645	20230823	093100	0	5460	5460	5460	5460	0
646	20230823	093000	0	5460	5460	5460	5460	0
647	20230823	092900	0	5460	5460	5460	5460	0
648	20230823	092800	0	5460	5460	5460	5460	0
649	20230823	092700	0	5460	5460	5460	5460	0
650	20230823	092600	0	5460	5460	5460	5460	0
651	20230823	092500	0	5460	5460	5460	5460	0
652	20230823	092400	0	5460	5460	5460	5460	0
653	20230823	092300	0	5460	5460	5460	5460	0
654	20230823	092200	0	5460	5460	5460	5460	0
655	20230823	092100	0	5460	5460	5460	5460	0
656	20230823	092000	0	5460	5460	5460	5460	0
657	20230823	091900	0	5460	5460	5460	5460	0
658	20230823	091800	0	5460	5460	5460	5460	0
659	20230823	091700	0	5460	5460	5460	5460	0
660	20230823	091600	0	5460	5460	5460	5460	0
661	20230823	091500	0	5460	5460	5460	5460	0
662	20230823	091400	0	5460	5460	5460	5460	0
663	20230823	091300	0	5460	5460	5460	5460	0
664	20230823	091200	0	5460	5460	5460	5460	0
665	20230823	091100	0	5460	5460	5460	5460	0
666	20230823	091000	0	5460	5460	5460	5460	0
667	20230823	090900	0	5460	5460	5460	5460	0
668	20230823	090800	0	5460	5460	5460	5460	0
669	20230823	090700	0	5460	5460	5460	5460	0
670	20230823	090600	0	5460	5460	5460	5460	0
671	20230823	090500	0	5460	5460	5460	5460	0
672	20230823	090400	0	5460	5460	5460	5460	0
673	20230823	090300	0	5460	5460	5460	5460	0
674	20230823	090200	0	5460	5460	5460	5460	0
675	20230823	090100	0	5460	5460	5460	5460	0
676	20230823	090000	0	5460	5460	5460	5460	0