KissMeData/289860/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	203000	1773545	4165	4165	4165	4165	100
3	20230828	202900	1773545	4165	4165	4165	4165	0
4	20230828	202800	1773545	4165	4165	4165	4165	0
5	20230828	202700	1773545	4165	4165	4165	4165	0
6	20230828	202600	1773545	4165	4165	4165	4165	0
7	20230828	202500	1773545	4165	4165	4165	4165	0
8	20230828	202400	1773545	4165	4165	4165	4165	0
9	20230828	202300	1773545	4165	4165	4165	4165	0
10	20230828	202200	1773545	4165	4165	4165	4165	0
11	20230828	202100	1773545	4165	4165	4165	4165	0
12	20230828	202000	1773545	4165	4165	4165	4165	0
13	20230828	201900	1773545	4165	4165	4165	4165	0
14	20230828	201800	1773545	4165	4165	4165	4165	0
15	20230828	201700	1773545	4165	4165	4165	4165	0
16	20230828	201600	1773545	4165	4165	4165	4165	0
17	20230828	201500	1773545	4165	4165	4165	4165	0
18	20230828	201400	1773545	4165	4165	4165	4165	0
19	20230828	201300	1773545	4165	4165	4165	4165	0
20	20230828	201200	1773545	4165	4165	4165	4165	0
21	20230828	201100	1773545	4165	4165	4165	4165	0
22	20230828	201000	1773545	4165	4165	4165	4165	0
23	20230828	200900	1773545	4165	4165	4165	4165	0
24	20230828	200800	1773545	4165	4165	4165	4165	0
25	20230828	200700	1773545	4165	4165	4165	4165	0
26	20230828	200600	1773545	4165	4165	4165	4165	0
27	20230828	200500	1773545	4165	4165	4165	4165	0
28	20230828	200400	1773545	4165	4165	4165	4165	0
29	20230828	200300	1773545	4165	4165	4165	4165	0
30	20230828	200200	1773545	4165	4165	4165	4165	0
31	20230828	200100	1773545	4165	4165	4165	4165	0
32	20230828	200000	1773545	4165	4165	4165	4165	100
33	20230828	195900	1773545	4165	4165	4165	4165	0
34	20230828	195800	1773545	4165	4165	4165	4165	0
35	20230828	195700	1773545	4165	4165	4165	4165	0
36	20230828	195600	1773545	4165	4165	4165	4165	0
37	20230828	195500	1773545	4165	4165	4165	4165	0
38	20230828	195400	1773545	4165	4165	4165	4165	0
39	20230828	195300	1773545	4165	4165	4165	4165	0
40	20230828	195200	1773545	4165	4165	4165	4165	0
41	20230828	195100	1773545	4165	4165	4165	4165	0
42	20230828	195000	1773545	4165	4165	4165	4165	0
43	20230828	194900	1773545	4165	4165	4165	4165	0
44	20230828	194800	1773545	4165	4165	4165	4165	0
45	20230828	194700	1773545	4165	4165	4165	4165	0
46	20230828	194600	1773545	4165	4165	4165	4165	0
47	20230828	194500	1773545	4165	4165	4165	4165	0
48	20230828	194400	1773545	4165	4165	4165	4165	0
49	20230828	194300	1773545	4165	4165	4165	4165	0
50	20230828	194200	1773545	4165	4165	4165	4165	0
51	20230828	194100	1773545	4165	4165	4165	4165	0
52	20230828	194000	1773545	4165	4165	4165	4165	0
53	20230828	193900	1773545	4165	4165	4165	4165	0
54	20230828	193800	1773545	4165	4165	4165	4165	0
55	20230828	193700	1773545	4165	4165	4165	4165	0
56	20230828	193600	1773545	4165	4165	4165	4165	0
57	20230828	193500	1773545	4165	4165	4165	4165	0
58	20230828	193400	1773545	4165	4165	4165	4165	0
59	20230828	193300	1773545	4165	4165	4165	4165	0
60	20230828	193200	1773545	4165	4165	4165	4165	0
61	20230828	193100	1773545	4165	4165	4165	4165	0
62	20230828	193000	1773545	4165	4165	4165	4165	100
63	20230828	192900	1773545	4165	4165	4165	4165	0
64	20230828	192800	1773545	4165	4165	4165	4165	0
65	20230828	192700	1773545	4165	4165	4165	4165	0
66	20230828	192600	1773545	4165	4165	4165	4165	0
67	20230828	192500	1773545	4165	4165	4165	4165	0
68	20230828	192400	1773545	4165	4165	4165	4165	0
69	20230828	192300	1773545	4165	4165	4165	4165	0
70	20230828	192200	1773545	4165	4165	4165	4165	0
71	20230828	192100	1773545	4165	4165	4165	4165	0
72	20230828	192000	1773545	4165	4165	4165	4165	0
73	20230828	191900	1773545	4165	4165	4165	4165	0
74	20230828	191800	1773545	4165	4165	4165	4165	0
75	20230828	191700	1773545	4165	4165	4165	4165	0
76	20230828	191600	1773545	4165	4165	4165	4165	0
77	20230828	191500	1773545	4165	4165	4165	4165	0
78	20230828	191400	1773545	4165	4165	4165	4165	0
79	20230828	191300	1773545	4165	4165	4165	4165	0
80	20230828	191200	1773545	4165	4165	4165	4165	0
81	20230828	191100	1773545	4165	4165	4165	4165	0
82	20230828	191000	1773545	4165	4165	4165	4165	0
83	20230828	190900	1773545	4165	4165	4165	4165	0
84	20230828	190800	1773545	4165	4165	4165	4165	0
85	20230828	190700	1773545	4165	4165	4165	4165	0
86	20230828	190600	1773545	4165	4165	4165	4165	0
87	20230828	190500	1773545	4165	4165	4165	4165	0
88	20230828	190400	1773545	4165	4165	4165	4165	0
89	20230828	190300	1773545	4165	4165	4165	4165	0
90	20230828	190200	1773545	4165	4165	4165	4165	0
91	20230828	190100	1773545	4165	4165	4165	4165	0
92	20230828	190000	1773545	4165	4165	4165	4165	100
93	20230828	185900	1773545	4165	4165	4165	4165	0
94	20230828	185800	1773545	4165	4165	4165	4165	0
95	20230828	185700	1773545	4165	4165	4165	4165	0
96	20230828	185600	1773545	4165	4165	4165	4165	0
97	20230828	185500	1773545	4165	4165	4165	4165	0
98	20230828	185400	1773545	4165	4165	4165	4165	0
99	20230828	185300	1773545	4165	4165	4165	4165	0
100	20230828	185200	1773545	4165	4165	4165	4165	0
101	20230828	185100	1773545	4165	4165	4165	4165	0
102	20230828	185000	1773545	4165	4165	4165	4165	0
103	20230828	184900	1773545	4165	4165	4165	4165	0
104	20230828	184800	1773545	4165	4165	4165	4165	0
105	20230828	184700	1773545	4165	4165	4165	4165	0
106	20230828	184600	1773545	4165	4165	4165	4165	0
107	20230828	184500	1773545	4165	4165	4165	4165	0
108	20230828	184400	1773545	4165	4165	4165	4165	0
109	20230828	184300	1773545	4165	4165	4165	4165	0
110	20230828	184200	1773545	4165	4165	4165	4165	0
111	20230828	184100	1773545	4165	4165	4165	4165	0
112	20230828	184000	1773545	4165	4165	4165	4165	0
113	20230828	183900	1773545	4165	4165	4165	4165	0
114	20230828	183800	1773545	4165	4165	4165	4165	0
115	20230828	183700	1773545	4165	4165	4165	4165	0
116	20230828	183600	1773545	4165	4165	4165	4165	0
117	20230828	183500	1773545	4165	4165	4165	4165	0
118	20230828	183400	1773545	4165	4165	4165	4165	0
119	20230828	183300	1773545	4165	4165	4165	4165	0
120	20230828	183200	1773545	4165	4165	4165	4165	0
121	20230828	183100	1773545	4165	4165	4165	4165	0
122	20230828	183000	1773545	4165	4165	4165	4165	100
123	20230828	182900	1773545	4165	4165	4165	4165	0
124	20230828	182800	1773545	4165	4165	4165	4165	0
125	20230828	182700	1773545	4165	4165	4165	4165	0
126	20230828	182600	1773545	4165	4165	4165	4165	0
127	20230828	182500	1773545	4165	4165	4165	4165	0
128	20230828	182400	1773545	4165	4165	4165	4165	0
129	20230828	182300	1773545	4165	4165	4165	4165	0
130	20230828	182200	1773545	4165	4165	4165	4165	0
131	20230828	182100	1773545	4165	4165	4165	4165	0
132	20230828	182000	1773545	4165	4165	4165	4165	0
133	20230828	181900	1773545	4165	4165	4165	4165	0
134	20230828	181800	1773545	4165	4165	4165	4165	0
135	20230828	181700	1773545	4165	4165	4165	4165	0
136	20230828	181600	1773545	4165	4165	4165	4165	0
137	20230828	181500	1773545	4165	4165	4165	4165	0
138	20230828	181400	1773545	4165	4165	4165	4165	0
139	20230828	181300	1773545	4165	4165	4165	4165	0
140	20230828	181200	1773545	4165	4165	4165	4165	0
141	20230828	181100	1773545	4165	4165	4165	4165	0
142	20230828	181000	1773545	4165	4165	4165	4165	0
143	20230828	180900	1773545	4165	4165	4165	4165	0
144	20230828	180800	1773545	4165	4165	4165	4165	0
145	20230828	180700	1773545	4165	4165	4165	4165	0
146	20230828	180600	1773545	4165	4165	4165	4165	0
147	20230828	180500	1773545	4165	4165	4165	4165	0
148	20230828	180400	1773545	4165	4165	4165	4165	0
149	20230828	180300	1773545	4165	4165	4165	4165	0
150	20230828	180200	1773545	4165	4165	4165	4165	0
151	20230828	180100	1773545	4165	4165	4165	4165	0
152	20230828	180000	1773545	4165	4165	4165	4165	100
153	20230828	175900	1773545	4165	4165	4165	4165	0
154	20230828	175800	1773545	4165	4165	4165	4165	0
155	20230828	175700	1773545	4165	4165	4165	4165	0
156	20230828	175600	1773545	4165	4165	4165	4165	0
157	20230828	175500	1773545	4165	4165	4165	4165	0
158	20230828	175400	1773545	4165	4165	4165	4165	0
159	20230828	175300	1773545	4165	4165	4165	4165	0
160	20230828	175200	1773545	4165	4165	4165	4165	0
161	20230828	175100	1773545	4165	4165	4165	4165	0
162	20230828	175000	1773545	4165	4165	4165	4165	0
163	20230828	174900	1773545	4165	4165	4165	4165	0
164	20230828	174800	1773545	4165	4165	4165	4165	0
165	20230828	174700	1773545	4165	4165	4165	4165	0
166	20230828	174600	1773545	4165	4165	4165	4165	0
167	20230828	174500	1773545	4165	4165	4165	4165	0
168	20230828	174400	1773545	4165	4165	4165	4165	0
169	20230828	174300	1773545	4165	4165	4165	4165	0
170	20230828	174200	1773545	4165	4165	4165	4165	0
171	20230828	174100	1773545	4165	4165	4165	4165	0
172	20230828	174000	1773545	4165	4165	4165	4165	0
173	20230828	173900	1773545	4165	4165	4165	4165	0
174	20230828	173800	1773545	4165	4165	4165	4165	0
175	20230828	173700	1773545	4165	4165	4165	4165	0
176	20230828	173600	1773545	4165	4165	4165	4165	0
177	20230828	173500	1773545	4165	4165	4165	4165	0
178	20230828	173400	1773545	4165	4165	4165	4165	0
179	20230828	173300	1773545	4165	4165	4165	4165	0
180	20230828	173200	1773545	4165	4165	4165	4165	0
181	20230828	173100	1773545	4165	4165	4165	4165	0
182	20230828	173000	1773545	4165	4165	4165	4165	100
183	20230828	172900	1773545	4165	4165	4165	4165	0
184	20230828	172800	1773545	4165	4165	4165	4165	0
185	20230828	172700	1773545	4165	4165	4165	4165	0
186	20230828	172600	1773545	4165	4165	4165	4165	0
187	20230828	172500	1773545	4165	4165	4165	4165	0
188	20230828	172400	1773545	4165	4165	4165	4165	0
189	20230828	172300	1773545	4165	4165	4165	4165	0
190	20230828	172200	1773545	4165	4165	4165	4165	0
191	20230828	172100	1773545	4165	4165	4165	4165	0
192	20230828	172000	1773545	4165	4165	4165	4165	0
193	20230828	171900	1773545	4165	4165	4165	4165	0
194	20230828	171800	1773545	4165	4165	4165	4165	0
195	20230828	171700	1773545	4165	4165	4165	4165	0
196	20230828	171600	1773545	4165	4165	4165	4165	0
197	20230828	171500	1773545	4165	4165	4165	4165	0
198	20230828	171400	1773545	4165	4165	4165	4165	0
199	20230828	171300	1773545	4165	4165	4165	4165	0
200	20230828	171200	1773545	4165	4165	4165	4165	0
201	20230828	171100	1773545	4165	4165	4165	4165	0
202	20230828	171000	1773545	4165	4165	4165	4165	0
203	20230828	170900	1773545	4165	4165	4165	4165	0
204	20230828	170800	1773545	4165	4165	4165	4165	0
205	20230828	170700	1773545	4165	4165	4165	4165	0
206	20230828	170600	1773545	4165	4165	4165	4165	0
207	20230828	170500	1773545	4165	4165	4165	4165	0
208	20230828	170400	1773545	4165	4165	4165	4165	0
209	20230828	170300	1773545	4165	4165	4165	4165	0
210	20230828	170200	1773545	4165	4165	4165	4165	0
211	20230828	170100	1773545	4165	4165	4165	4165	0
212	20230828	170000	1773545	4165	4165	4165	4165	100
213	20230828	165900	1773545	4165	4165	4165	4165	0
214	20230828	165800	1773545	4165	4165	4165	4165	0
215	20230828	165700	1773545	4165	4165	4165	4165	0
216	20230828	165600	1773545	4165	4165	4165	4165	0
217	20230828	165500	1773545	4165	4165	4165	4165	0
218	20230828	165400	1773545	4165	4165	4165	4165	0
219	20230828	165300	1773545	4165	4165	4165	4165	0
220	20230828	165200	1773545	4165	4165	4165	4165	0
221	20230828	165100	1773545	4165	4165	4165	4165	0
222	20230828	165000	1773545	4165	4165	4165	4165	0
223	20230828	164900	1773545	4165	4165	4165	4165	0
224	20230828	164800	1773545	4165	4165	4165	4165	0
225	20230828	164700	1773545	4165	4165	4165	4165	0
226	20230828	164600	1773545	4165	4165	4165	4165	0
227	20230828	164500	1773545	4165	4165	4165	4165	0
228	20230828	164400	1773545	4165	4165	4165	4165	0
229	20230828	164300	1773545	4165	4165	4165	4165	0
230	20230828	164200	1773545	4165	4165	4165	4165	0
231	20230828	164100	1773545	4165	4165	4165	4165	0
232	20230828	164000	1773545	4165	4165	4165	4165	0
233	20230828	163900	1773545	4165	4165	4165	4165	0
234	20230828	163800	1773545	4165	4165	4165	4165	0
235	20230828	163700	1773545	4165	4165	4165	4165	0
236	20230828	163600	1773545	4165	4165	4165	4165	0
237	20230828	163500	1773545	4165	4165	4165	4165	0
238	20230828	163400	1773545	4165	4165	4165	4165	0
239	20230828	163300	1773545	4165	4165	4165	4165	0
240	20230828	163200	1773545	4165	4165	4165	4165	0
241	20230828	163100	1773545	4165	4165	4165	4165	0
242	20230828	163000	1773545	4165	4165	4165	4165	100
243	20230828	162900	1773545	4165	4165	4165	4165	0
244	20230828	162800	1773545	4165	4165	4165	4165	0
245	20230828	162700	1773545	4165	4165	4165	4165	0
246	20230828	162600	1773545	4165	4165	4165	4165	0
247	20230828	162500	1773545	4165	4165	4165	4165	0
248	20230828	162400	1773545	4165	4165	4165	4165	0
249	20230828	162300	1773545	4165	4165	4165	4165	0
250	20230828	162200	1773545	4165	4165	4165	4165	0
251	20230828	162100	1773545	4165	4165	4165	4165	0
252	20230828	162000	1773545	4165	4165	4165	4165	0
253	20230828	161900	1773545	4165	4165	4165	4165	0
254	20230828	161800	1773545	4165	4165	4165	4165	0
255	20230828	161700	1773545	4165	4165	4165	4165	0
256	20230828	161600	1773545	4165	4165	4165	4165	0
257	20230828	161500	1773545	4165	4165	4165	4165	0
258	20230828	161400	1773545	4165	4165	4165	4165	0
259	20230828	161300	1773545	4165	4165	4165	4165	0
260	20230828	161200	1773545	4165	4165	4165	4165	0
261	20230828	161100	1773545	4165	4165	4165	4165	0
262	20230828	161000	1773545	4165	4165	4165	4165	0
263	20230828	160900	1773545	4165	4165	4165	4165	0
264	20230828	160800	1773545	4165	4165	4165	4165	0
265	20230828	160700	1773545	4165	4165	4165	4165	0
266	20230828	160600	1773545	4165	4165	4165	4165	0
267	20230828	160500	1773545	4165	4165	4165	4165	0
268	20230828	160400	1773545	4165	4165	4165	4165	0
269	20230828	160300	1773545	4165	4165	4165	4165	0
270	20230828	160200	1773545	4165	4165	4165	4165	0
271	20230828	160100	1773545	4165	4165	4165	4165	0
272	20230828	160000	1773545	4165	4165	4165	4165	100
273	20230828	155900	1773545	4165	4165	4165	4165	0
274	20230828	155800	1773545	4165	4165	4165	4165	0
275	20230828	155700	1773545	4165	4165	4165	4165	0
276	20230828	155600	1773545	4165	4165	4165	4165	0
277	20230828	155500	1773545	4165	4165	4165	4165	0
278	20230828	155400	1773545	4165	4165	4165	4165	0
279	20230828	155300	1773545	4165	4165	4165	4165	0
280	20230828	155200	1773545	4165	4165	4165	4165	0
281	20230828	155100	1773545	4165	4165	4165	4165	0
282	20230828	155000	1773545	4165	4165	4165	4165	0
283	20230828	154900	1773545	4165	4165	4165	4165	0
284	20230828	154800	1773545	4165	4165	4165	4165	0
285	20230828	154700	1773545	4165	4165	4165	4165	0
286	20230828	154600	1773545	4165	4165	4165	4165	0
287	20230828	154500	1773545	4165	4165	4165	4165	0
288	20230828	154400	1773545	4165	4165	4165	4165	0
289	20230828	154300	1773545	4165	4165	4165	4165	0
290	20230828	154200	1773545	4165	4165	4165	4165	0
291	20230828	154100	1773545	4165	4165	4165	4165	0
292	20230828	154000	1773545	4165	4165	4165	4165	0
293	20230828	153900	1773545	4165	4165	4165	4165	0
294	20230828	153800	1773545	4165	4165	4165	4165	0
295	20230828	153700	1773545	4165	4165	4165	4165	0
296	20230828	153600	1773545	4165	4165	4165	4165	0
297	20230828	153500	1773545	4165	4165	4165	4165	0
298	20230828	153400	1773545	4165	4165	4165	4165	0
299	20230828	153300	1773545	4165	4165	4165	4165	0
300	20230828	153200	1773545	4165	4165	4165	4165	0
301	20230828	153100	1773545	4165	4165	4165	4165	0
302	20230828	153000	1773545	4165	4165	4165	4165	100
303	20230828	152900	1773545	4165	4165	4165	4165	0
304	20230828	152800	1773545	4165	4165	4165	4165	0
305	20230828	152700	1773545	4165	4165	4165	4165	0
306	20230828	152600	1773545	4165	4165	4165	4165	0
307	20230828	152500	1773545	4165	4165	4165	4165	0
308	20230828	152400	1773545	4165	4165	4165	4165	0
309	20230828	152300	1773545	4165	4165	4165	4165	0
310	20230828	152200	1773545	4165	4165	4165	4165	0
311	20230828	152100	1773545	4165	4165	4165	4165	0
312	20230828	152000	1773545	4165	4165	4165	4165	0
313	20230828	151900	1773545	4165	4165	4165	4165	0
314	20230828	151800	1773545	4165	4165	4165	4165	0
315	20230828	151700	1773545	4165	4165	4165	4165	0
316	20230828	151600	1773545	4165	4165	4165	4165	0
317	20230828	151500	1773545	4165	4165	4165	4165	0
318	20230828	151400	1773545	4165	4165	4165	4165	0
319	20230828	151300	1773545	4165	4165	4165	4165	100
320	20230828	151200	1357045	4175	4175	4175	4175	0
321	20230828	151100	1357045	4175	4175	4175	4175	0
322	20230828	151000	1357045	4175	4175	4175	4175	0
323	20230828	150900	1357045	4175	4175	4175	4175	0
324	20230828	150800	1357045	4175	4175	4175	4175	0
325	20230828	150700	1357045	4175	4175	4175	4175	0
326	20230828	150600	1357045	4175	4175	4175	4175	0
327	20230828	150500	1357045	4175	4175	4175	4175	0
328	20230828	150400	1357045	4175	4175	4175	4175	0
329	20230828	150300	1357045	4175	4175	4175	4175	0
330	20230828	150200	1357045	4175	4175	4175	4175	0
331	20230828	150100	1357045	4175	4175	4175	4175	0
332	20230828	150000	1357045	4175	4175	4175	4175	0
333	20230828	145900	1357045	4175	4175	4175	4175	0
334	20230828	145800	1357045	4175	4175	4175	4175	0
335	20230828	145700	1357045	4175	4175	4175	4175	0
336	20230828	145600	1357045	4175	4175	4175	4175	0
337	20230828	145500	1357045	4175	4175	4175	4175	0
338	20230828	145400	1357045	4175	4175	4175	4175	0
339	20230828	145300	1357045	4175	4175	4175	4175	0
340	20230828	145200	1357045	4175	4175	4175	4175	0
341	20230828	145100	1357045	4175	4175	4175	4175	0
342	20230828	145000	1357045	4175	4175	4175	4175	0
343	20230828	144900	1357045	4175	4175	4175	4175	0
344	20230828	144800	1357045	4175	4175	4175	4175	0
345	20230828	144700	1357045	4175	4175	4175	4175	0
346	20230828	144600	1357045	4175	4175	4175	4175	0
347	20230828	144500	1357045	4175	4175	4175	4175	0
348	20230828	144400	1357045	4175	4175	4175	4175	0
349	20230828	144300	1357045	4175	4175	4175	4175	0
350	20230828	144200	1357045	4175	4175	4175	4175	0
351	20230828	144100	1357045	4175	4175	4175	4175	0
352	20230828	144000	1357045	4175	4175	4175	4175	0
353	20230828	143900	1357045	4175	4175	4175	4175	0
354	20230828	143800	1357045	4175	4175	4175	4175	0
355	20230828	143700	1357045	4175	4175	4175	4175	0
356	20230828	143600	1357045	4175	4175	4175	4175	0
357	20230828	143500	1357045	4175	4175	4175	4175	0
358	20230828	143400	1357045	4175	4175	4175	4175	0
359	20230828	143300	1357045	4175	4175	4175	4175	0
360	20230828	143200	1357045	4175	4175	4175	4175	271
361	20230828	143100	225620	4175	4175	4175	4175	0
362	20230828	143000	225620	4175	4175	4175	4175	0
363	20230828	142900	225620	4175	4175	4175	4175	0
364	20230828	142800	225620	4175	4175	4175	4175	0
365	20230828	142700	225620	4175	4175	4175	4175	0
366	20230828	142600	225620	4175	4175	4175	4175	0
367	20230828	142500	225620	4175	4175	4175	4175	0
368	20230828	142400	225620	4175	4175	4175	4175	0
369	20230828	142300	225620	4175	4175	4175	4175	0
370	20230828	142200	225620	4175	4175	4175	4175	0
371	20230828	142100	225620	4175	4175	4175	4175	0
372	20230828	142000	225620	4175	4175	4175	4175	0
373	20230828	141900	225620	4175	4175	4175	4175	0
374	20230828	141800	225620	4175	4175	4175	4175	0
375	20230828	141700	225620	4175	4175	4175	4175	0
376	20230828	141600	225620	4175	4175	4175	4175	0
377	20230828	141500	225620	4175	4175	4175	4175	0
378	20230828	141400	225620	4175	4175	4175	4175	0
379	20230828	141300	225620	4175	4175	4175	4175	0
380	20230828	141200	225620	4175	4175	4175	4175	0
381	20230828	141100	225620	4175	4175	4175	4175	0
382	20230828	141000	225620	4175	4175	4175	4175	0
383	20230828	140900	225620	4175	4175	4175	4175	0
384	20230828	140800	225620	4175	4175	4175	4175	0
385	20230828	140700	225620	4175	4175	4175	4175	0
386	20230828	140600	225620	4175	4175	4175	4175	0
387	20230828	140500	225620	4175	4175	4175	4175	0
388	20230828	140400	225620	4175	4175	4175	4175	0
389	20230828	140300	225620	4175	4175	4175	4175	0
390	20230828	140200	225620	4175	4175	4175	4175	0
391	20230828	140100	225620	4175	4175	4175	4175	0
392	20230828	140000	225620	4175	4175	4175	4175	12
393	20230828	135900	175520	4185	4185	4185	4185	0
394	20230828	135800	175520	4185	4185	4185	4185	0
395	20230828	135700	175520	4185	4185	4185	4185	0
396	20230828	135600	175520	4185	4185	4185	4185	0
397	20230828	135500	175520	4185	4185	4185	4185	0
398	20230828	135400	175520	4185	4185	4185	4185	0
399	20230828	135300	175520	4185	4185	4185	4185	0
400	20230828	135200	175520	4185	4185	4185	4185	0
401	20230828	135100	175520	4185	4185	4185	4185	0
402	20230828	135000	175520	4185	4185	4185	4185	0
403	20230828	134900	175520	4185	4185	4185	4185	0
404	20230828	134800	175520	4185	4185	4185	4185	0
405	20230828	134700	175520	4185	4185	4185	4185	0
406	20230828	134600	175520	4185	4185	4185	4185	0
407	20230828	134500	175520	4185	4185	4185	4185	0
408	20230828	134400	175520	4185	4185	4185	4185	0
409	20230828	134300	175520	4185	4185	4185	4185	0
410	20230828	134200	175520	4185	4185	4185	4185	0
411	20230828	134100	175520	4185	4185	4185	4185	0
412	20230828	134000	175520	4185	4185	4185	4185	0
413	20230828	133900	175520	4185	4185	4185	4185	0
414	20230828	133800	175520	4185	4185	4185	4185	0
415	20230828	133700	175520	4185	4185	4185	4185	0
416	20230828	133600	175520	4185	4185	4185	4185	0
417	20230828	133500	175520	4185	4185	4185	4185	0
418	20230828	133400	175520	4185	4185	4185	4185	0
419	20230828	133300	175520	4185	4185	4185	4185	0
420	20230828	133200	175520	4185	4185	4185	4185	0
421	20230828	133100	175520	4185	4185	4185	4185	0
422	20230828	133000	175520	4185	4185	4185	4185	0
423	20230828	132900	175520	4185	4185	4185	4185	0
424	20230828	132800	175520	4185	4185	4185	4185	0
425	20230828	132700	175520	4185	4185	4185	4185	0
426	20230828	132600	175520	4185	4185	4185	4185	0
427	20230828	132500	175520	4185	4185	4185	4185	0
428	20230828	132400	175520	4185	4185	4185	4185	0
429	20230828	132300	175520	4185	4185	4185	4185	0
430	20230828	132200	175520	4185	4185	4185	4185	0
431	20230828	132100	175520	4185	4185	4185	4185	0
432	20230828	132000	175520	4185	4185	4185	4185	0
433	20230828	131900	175520	4185	4185	4185	4185	0
434	20230828	131800	175520	4185	4185	4185	4185	0
435	20230828	131700	175520	4185	4185	4185	4185	0
436	20230828	131600	175520	4185	4185	4185	4185	0
437	20230828	131500	175520	4185	4185	4185	4185	0
438	20230828	131400	175520	4185	4185	4185	4185	0
439	20230828	131300	175520	4185	4185	4185	4185	0
440	20230828	131200	175520	4185	4185	4185	4185	0
441	20230828	131100	175520	4185	4185	4185	4185	0
442	20230828	131000	175520	4185	4185	4185	4185	0
443	20230828	130900	175520	4185	4185	4185	4185	0
444	20230828	130800	175520	4185	4185	4185	4185	0
445	20230828	130700	175520	4185	4185	4185	4185	0
446	20230828	130600	175520	4185	4185	4185	4185	0
447	20230828	130500	175520	4185	4185	4185	4185	0
448	20230828	130400	175520	4185	4185	4185	4185	0
449	20230828	130300	175520	4185	4185	4185	4185	0
450	20230828	130200	175520	4185	4185	4185	4185	0
451	20230828	130100	175520	4185	4185	4185	4185	0
452	20230828	130000	175520	4185	4185	4185	4185	0
453	20230828	125900	175520	4185	4185	4185	4185	0
454	20230828	125800	175520	4185	4185	4185	4185	0
455	20230828	125700	175520	4185	4185	4185	4185	0
456	20230828	125600	175520	4185	4185	4185	4185	0
457	20230828	125500	175520	4185	4185	4185	4185	0
458	20230828	125400	175520	4185	4185	4185	4185	0
459	20230828	125300	175520	4185	4185	4185	4185	0
460	20230828	125200	175520	4185	4185	4185	4185	0
461	20230828	125100	175520	4185	4185	4185	4185	0
462	20230828	125000	175520	4185	4185	4185	4185	0
463	20230828	124900	175520	4185	4185	4185	4185	0
464	20230828	124800	175520	4185	4185	4185	4185	0
465	20230828	124700	175520	4185	4185	4185	4185	0
466	20230828	124600	175520	4185	4185	4185	4185	0
467	20230828	124500	175520	4185	4185	4185	4185	0
468	20230828	124400	175520	4185	4185	4185	4185	0
469	20230828	124300	175520	4185	4185	4185	4185	0
470	20230828	124200	175520	4185	4185	4185	4185	0
471	20230828	124100	175520	4185	4185	4185	4185	0
472	20230828	124000	175520	4185	4185	4185	4185	0
473	20230828	123900	175520	4185	4185	4185	4185	0
474	20230828	123800	175520	4185	4185	4185	4185	0
475	20230828	123700	175520	4185	4185	4185	4185	0
476	20230828	123600	175520	4185	4185	4185	4185	0
477	20230828	123500	175520	4185	4185	4185	4185	0
478	20230828	123400	175520	4185	4185	4185	4185	0
479	20230828	123300	175520	4185	4185	4185	4185	0
480	20230828	123200	175520	4185	4185	4185	4185	0
481	20230828	123100	175520	4185	4185	4185	4185	0
482	20230828	123000	175520	4185	4185	4185	4185	0
483	20230828	122900	175520	4185	4185	4185	4185	0
484	20230828	122800	175520	4185	4185	4185	4185	0
485	20230828	122700	175520	4185	4185	4185	4185	0
486	20230828	122600	175520	4185	4185	4185	4185	0
487	20230828	122500	175520	4185	4185	4185	4185	0
488	20230828	122400	175520	4185	4185	4185	4185	0
489	20230828	122300	175520	4185	4185	4185	4185	0
490	20230828	122200	175520	4185	4185	4185	4185	0
491	20230828	122100	175520	4185	4185	4185	4185	0
492	20230828	122000	175520	4185	4185	4185	4185	0
493	20230828	121900	175520	4185	4185	4185	4185	0
494	20230828	121800	175520	4185	4185	4185	4185	0
495	20230828	121700	175520	4185	4185	4185	4185	0
496	20230828	121600	175520	4185	4185	4185	4185	0
497	20230828	121500	175520	4185	4185	4185	4185	0
498	20230828	121400	175520	4185	4185	4185	4185	0
499	20230828	121300	175520	4185	4185	4185	4185	0
500	20230828	121200	175520	4185	4185	4185	4185	0
501	20230828	121100	175520	4185	4185	4185	4185	0
502	20230828	121000	175520	4185	4185	4185	4185	0
503	20230828	120900	175520	4185	4185	4185	4185	0
504	20230828	120800	175520	4185	4185	4185	4185	0
505	20230828	120700	175520	4185	4185	4185	4185	0
506	20230828	120600	175520	4185	4185	4185	4185	0
507	20230828	120500	175520	4185	4185	4185	4185	0
508	20230828	120400	175520	4185	4185	4185	4185	0
509	20230828	120300	175520	4185	4185	4185	4185	0
510	20230828	120200	175520	4185	4185	4185	4185	0
511	20230828	120100	175520	4185	4185	4185	4185	0
512	20230828	120000	175520	4185	4185	4185	4185	0
513	20230828	115900	175520	4185	4185	4185	4185	0
514	20230828	115800	175520	4185	4185	4185	4185	0
515	20230828	115700	175520	4185	4185	4185	4185	0
516	20230828	115600	175520	4185	4185	4185	4185	0
517	20230828	115500	175520	4185	4185	4185	4185	0
518	20230828	115400	175520	4185	4185	4185	4185	0
519	20230828	115300	175520	4185	4185	4185	4185	0
520	20230828	115200	175520	4185	4185	4185	4185	0
521	20230828	115100	175520	4185	4185	4185	4185	0
522	20230828	115000	175520	4185	4185	4185	4185	0
523	20230828	114900	175520	4185	4185	4185	4185	0
524	20230828	114800	175520	4185	4185	4185	4185	0
525	20230828	114700	175520	4185	4185	4185	4185	0
526	20230828	114600	175520	4185	4185	4185	4185	0
527	20230828	114500	175520	4185	4185	4185	4185	0
528	20230828	114400	175520	4185	4185	4185	4185	0
529	20230828	114300	175520	4185	4185	4185	4185	0
530	20230828	114200	175520	4185	4185	4185	4185	0
531	20230828	114100	175520	4185	4185	4185	4185	0
532	20230828	114000	175520	4185	4185	4185	4185	0
533	20230828	113900	175520	4185	4185	4185	4185	0
534	20230828	113800	175520	4185	4185	4185	4185	0
535	20230828	113700	175520	4185	4185	4185	4185	0
536	20230828	113600	175520	4185	4185	4185	4185	0
537	20230828	113500	175520	4185	4185	4185	4185	0
538	20230828	113400	175520	4185	4185	4185	4185	0
539	20230828	113300	175520	4185	4185	4185	4185	0
540	20230828	113200	175520	4185	4185	4185	4185	0
541	20230828	113100	175520	4185	4185	4185	4185	0
542	20230828	113000	175520	4185	4185	4185	4185	0
543	20230828	112900	175520	4185	4185	4185	4185	1
544	20230828	112800	171335	4150	4150	4150	4150	0
545	20230828	112700	171335	4150	4150	4150	4150	0
546	20230828	112600	171335	4150	4150	4150	4150	0
547	20230828	112500	171335	4150	4150	4150	4150	0
548	20230828	112400	171335	4150	4150	4150	4150	0
549	20230828	112300	171335	4150	4150	4150	4150	0
550	20230828	112200	171335	4150	4150	4150	4150	0
551	20230828	112100	171335	4150	4150	4150	4150	0
552	20230828	112000	171335	4150	4150	4150	4150	0
553	20230828	111900	171335	4150	4150	4150	4150	0
554	20230828	111800	171335	4150	4150	4150	4150	0
555	20230828	111700	171335	4150	4150	4150	4150	0
556	20230828	111600	171335	4150	4150	4150	4150	0
557	20230828	111500	171335	4150	4150	4150	4150	0
558	20230828	111400	171335	4150	4150	4150	4150	0
559	20230828	111300	171335	4150	4150	4150	4150	0
560	20230828	111200	171335	4150	4150	4150	4150	0
561	20230828	111100	171335	4150	4150	4150	4150	0
562	20230828	111000	171335	4150	4150	4150	4150	0
563	20230828	110900	171335	4150	4150	4150	4150	0
564	20230828	110800	171335	4150	4150	4150	4150	0
565	20230828	110700	171335	4150	4150	4150	4150	0
566	20230828	110600	171335	4150	4150	4150	4150	0
567	20230828	110500	171335	4150	4150	4150	4150	0
568	20230828	110400	171335	4150	4150	4150	4150	0
569	20230828	110300	171335	4150	4150	4150	4150	0
570	20230828	110200	171335	4150	4150	4150	4150	0
571	20230828	110100	171335	4150	4150	4150	4150	0
572	20230828	110000	171335	4150	4150	4150	4150	0
573	20230828	105900	171335	4150	4150	4150	4150	0
574	20230828	105800	171335	4150	4150	4150	4150	0
575	20230828	105700	171335	4150	4150	4150	4150	0
576	20230828	105600	171335	4150	4150	4150	4150	0
577	20230828	105500	171335	4150	4150	4150	4150	0
578	20230828	105400	171335	4150	4150	4150	4150	0
579	20230828	105300	171335	4150	4150	4150	4150	0
580	20230828	105200	171335	4150	4150	4150	4150	0
581	20230828	105100	171335	4150	4150	4150	4150	0
582	20230828	105000	171335	4150	4150	4150	4150	0
583	20230828	104900	171335	4150	4150	4150	4150	0
584	20230828	104800	171335	4150	4150	4150	4150	0
585	20230828	104700	171335	4150	4150	4150	4150	0
586	20230828	104600	171335	4150	4150	4150	4150	0
587	20230828	104500	171335	4150	4150	4150	4150	0
588	20230828	104400	171335	4150	4150	4150	4150	0
589	20230828	104300	171335	4150	4150	4150	4150	20
590	20230828	104200	88335	4195	4195	4195	4195	0
591	20230828	104100	88335	4195	4195	4195	4195	0
592	20230828	104000	88335	4195	4195	4195	4195	0
593	20230828	103900	88335	4195	4195	4195	4195	20
594	20230828	103800	4435	4435	4435	4435	4435	0
595	20230828	103700	4435	4435	4435	4435	4435	0
596	20230828	103600	4435	4435	4435	4435	4435	0
597	20230828	103500	4435	4435	4435	4435	4435	0
598	20230828	103400	4435	4435	4435	4435	4435	0
599	20230828	103300	4435	4435	4435	4435	4435	0
600	20230828	103200	4435	4435	4435	4435	4435	0
601	20230828	103100	4435	4435	4435	4435	4435	0
602	20230828	103000	4435	4435	4435	4435	4435	0
603	20230828	102900	4435	4435	4435	4435	4435	0
604	20230828	102800	4435	4435	4435	4435	4435	0
605	20230828	102700	4435	4435	4435	4435	4435	0
606	20230828	102600	4435	4435	4435	4435	4435	0
607	20230828	102500	4435	4435	4435	4435	4435	0
608	20230828	102400	4435	4435	4435	4435	4435	0
609	20230828	102300	4435	4435	4435	4435	4435	0
610	20230828	102200	4435	4435	4435	4435	4435	0
611	20230828	102100	4435	4435	4435	4435	4435	0
612	20230828	102000	4435	4435	4435	4435	4435	0
613	20230828	101900	4435	4435	4435	4435	4435	0
614	20230828	101800	4435	4435	4435	4435	4435	0
615	20230828	101700	4435	4435	4435	4435	4435	0
616	20230828	101600	4435	4435	4435	4435	4435	0
617	20230828	101500	4435	4435	4435	4435	4435	0
618	20230828	101400	4435	4435	4435	4435	4435	0
619	20230828	101300	4435	4435	4435	4435	4435	0
620	20230828	101200	4435	4435	4435	4435	4435	0
621	20230828	101100	4435	4435	4435	4435	4435	0
622	20230828	101000	4435	4435	4435	4435	4435	0
623	20230828	100900	4435	4435	4435	4435	4435	0
624	20230828	100800	4435	4435	4435	4435	4435	0
625	20230828	100700	4435	4435	4435	4435	4435	0
626	20230828	100600	4435	4435	4435	4435	4435	0
627	20230828	100500	4435	4435	4435	4435	4435	0
628	20230828	100400	4435	4435	4435	4435	4435	0
629	20230828	100300	4435	4435	4435	4435	4435	0
630	20230828	100200	4435	4435	4435	4435	4435	0
631	20230828	100100	4435	4435	4435	4435	4435	0
632	20230828	100000	4435	4435	4435	4435	4435	0
633	20230828	095900	4435	4435	4435	4435	4435	0
634	20230828	095800	4435	4435	4435	4435	4435	0
635	20230828	095700	4435	4435	4435	4435	4435	0
636	20230828	095600	4435	4435	4435	4435	4435	0
637	20230828	095500	4435	4435	4435	4435	4435	0
638	20230828	095400	4435	4435	4435	4435	4435	0
639	20230828	095300	4435	4435	4435	4435	4435	0
640	20230828	095200	4435	4435	4435	4435	4435	0
641	20230828	095100	4435	4435	4435	4435	4435	0
642	20230828	095000	4435	4435	4435	4435	4435	0
643	20230828	094900	4435	4435	4435	4435	4435	0
644	20230828	094800	4435	4435	4435	4435	4435	0
645	20230828	094700	4435	4435	4435	4435	4435	0
646	20230828	094600	4435	4435	4435	4435	4435	0
647	20230828	094500	4435	4435	4435	4435	4435	0
648	20230828	094400	4435	4435	4435	4435	4435	0
649	20230828	094300	4435	4435	4435	4435	4435	0
650	20230828	094200	4435	4435	4435	4435	4435	0
651	20230828	094100	4435	4435	4435	4435	4435	0
652	20230828	094000	4435	4435	4435	4435	4435	0
653	20230828	093900	4435	4435	4435	4435	4435	0
654	20230828	093800	4435	4435	4435	4435	4435	0
655	20230828	093700	4435	4435	4435	4435	4435	0
656	20230828	093600	4435	4435	4435	4435	4435	0
657	20230828	093500	4435	4435	4435	4435	4435	0
658	20230828	093400	4435	4435	4435	4435	4435	0
659	20230828	093300	4435	4435	4435	4435	4435	0
660	20230828	093200	4435	4435	4435	4435	4435	0
661	20230828	093100	4435	4435	4435	4435	4435	0
662	20230828	093000	4435	4435	4435	4435	4435	0
663	20230828	092900	4435	4435	4435	4435	4435	0
664	20230828	092800	4435	4435	4435	4435	4435	0
665	20230828	092700	4435	4435	4435	4435	4435	0
666	20230828	092600	4435	4435	4435	4435	4435	0
667	20230828	092500	4435	4435	4435	4435	4435	0
668	20230828	092400	4435	4435	4435	4435	4435	0
669	20230828	092300	4435	4435	4435	4435	4435	0
670	20230828	092200	4435	4435	4435	4435	4435	0
671	20230828	092100	4435	4435	4435	4435	4435	0
672	20230828	092000	4435	4435	4435	4435	4435	0
673	20230828	091900	4435	4435	4435	4435	4435	0
674	20230828	091800	4435	4435	4435	4435	4435	0
675	20230828	091700	4435	4435	4435	4435	4435	0
676	20230828	091600	4435	4435	4435	4435	4435	0
677	20230828	091500	4435	4435	4435	4435	4435	0
678	20230828	091400	4435	4435	4435	4435	4435	0
679	20230828	091300	4435	4435	4435	4435	4435	0
680	20230828	091200	4435	4435	4435	4435	4435	0
681	20230828	091100	4435	4435	4435	4435	4435	0
682	20230828	091000	4435	4435	4435	4435	4435	0
683	20230828	090900	4435	4435	4435	4435	4435	0
684	20230828	090800	4435	4435	4435	4435	4435	0
685	20230828	090700	4435	4435	4435	4435	4435	0
686	20230828	090600	4435	4435	4435	4435	4435	0
687	20230828	090500	4435	4435	4435	4435	4435	1
688	20230828	090400	0	4090	4090	4090	4090	0
689	20230828	090300	0	4090	4090	4090	4090	0
690	20230828	090200	0	4090	4090	4090	4090	0
691	20230828	090100	0	4090	4090	4090	4090	0
692	20230828	090000	0	4090	4090	4090	4090	0