KissMeData/212310/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201200	4764780	2945	2945	2945	2945	35
3	20230822	201100	4764780	2945	2945	2945	2945	0
4	20230822	201000	4764780	2945	2945	2945	2945	0
5	20230822	200900	4764780	2945	2945	2945	2945	0
6	20230822	200800	4764780	2945	2945	2945	2945	0
7	20230822	200700	4764780	2945	2945	2945	2945	0
8	20230822	200600	4764780	2945	2945	2945	2945	0
9	20230822	200500	4764780	2945	2945	2945	2945	0
10	20230822	200400	4764780	2945	2945	2945	2945	0
11	20230822	200300	4764780	2945	2945	2945	2945	0
12	20230822	200200	4764780	2945	2945	2945	2945	0
13	20230822	200100	4764780	2945	2945	2945	2945	0
14	20230822	200000	4764780	2945	2945	2945	2945	0
15	20230822	195900	4764780	2945	2945	2945	2945	0
16	20230822	195800	4764780	2945	2945	2945	2945	0
17	20230822	195700	4764780	2945	2945	2945	2945	0
18	20230822	195600	4764780	2945	2945	2945	2945	0
19	20230822	195500	4764780	2945	2945	2945	2945	0
20	20230822	195400	4764780	2945	2945	2945	2945	0
21	20230822	195300	4764780	2945	2945	2945	2945	0
22	20230822	195200	4764780	2945	2945	2945	2945	0
23	20230822	195100	4764780	2945	2945	2945	2945	0
24	20230822	195000	4764780	2945	2945	2945	2945	0
25	20230822	194900	4764780	2945	2945	2945	2945	0
26	20230822	194800	4764780	2945	2945	2945	2945	0
27	20230822	194700	4764780	2945	2945	2945	2945	0
28	20230822	194600	4764780	2945	2945	2945	2945	0
29	20230822	194500	4764780	2945	2945	2945	2945	0
30	20230822	194400	4764780	2945	2945	2945	2945	0
31	20230822	194300	4764780	2945	2945	2945	2945	0
32	20230822	194200	4764780	2945	2945	2945	2945	35
33	20230822	194100	4764780	2945	2945	2945	2945	0
34	20230822	194000	4764780	2945	2945	2945	2945	0
35	20230822	193900	4764780	2945	2945	2945	2945	0
36	20230822	193800	4764780	2945	2945	2945	2945	0
37	20230822	193700	4764780	2945	2945	2945	2945	0
38	20230822	193600	4764780	2945	2945	2945	2945	0
39	20230822	193500	4764780	2945	2945	2945	2945	0
40	20230822	193400	4764780	2945	2945	2945	2945	0
41	20230822	193300	4764780	2945	2945	2945	2945	0
42	20230822	193200	4764780	2945	2945	2945	2945	0
43	20230822	193100	4764780	2945	2945	2945	2945	0
44	20230822	193000	4764780	2945	2945	2945	2945	0
45	20230822	192900	4764780	2945	2945	2945	2945	0
46	20230822	192800	4764780	2945	2945	2945	2945	0
47	20230822	192700	4764780	2945	2945	2945	2945	0
48	20230822	192600	4764780	2945	2945	2945	2945	0
49	20230822	192500	4764780	2945	2945	2945	2945	0
50	20230822	192400	4764780	2945	2945	2945	2945	0
51	20230822	192300	4764780	2945	2945	2945	2945	0
52	20230822	192200	4764780	2945	2945	2945	2945	0
53	20230822	192100	4764780	2945	2945	2945	2945	0
54	20230822	192000	4764780	2945	2945	2945	2945	0
55	20230822	191900	4764780	2945	2945	2945	2945	0
56	20230822	191800	4764780	2945	2945	2945	2945	0
57	20230822	191700	4764780	2945	2945	2945	2945	0
58	20230822	191600	4764780	2945	2945	2945	2945	0
59	20230822	191500	4764780	2945	2945	2945	2945	0
60	20230822	191400	4764780	2945	2945	2945	2945	0
61	20230822	191300	4764780	2945	2945	2945	2945	0
62	20230822	191200	4764780	2945	2945	2945	2945	35
63	20230822	191100	4764780	2945	2945	2945	2945	0
64	20230822	191000	4764780	2945	2945	2945	2945	0
65	20230822	190900	4764780	2945	2945	2945	2945	0
66	20230822	190800	4764780	2945	2945	2945	2945	0
67	20230822	190700	4764780	2945	2945	2945	2945	0
68	20230822	190600	4764780	2945	2945	2945	2945	0
69	20230822	190500	4764780	2945	2945	2945	2945	0
70	20230822	190400	4764780	2945	2945	2945	2945	0
71	20230822	190300	4764780	2945	2945	2945	2945	0
72	20230822	190200	4764780	2945	2945	2945	2945	0
73	20230822	190100	4764780	2945	2945	2945	2945	0
74	20230822	190000	4764780	2945	2945	2945	2945	0
75	20230822	185900	4764780	2945	2945	2945	2945	0
76	20230822	185800	4764780	2945	2945	2945	2945	0
77	20230822	185700	4764780	2945	2945	2945	2945	0
78	20230822	185600	4764780	2945	2945	2945	2945	0
79	20230822	185500	4764780	2945	2945	2945	2945	0
80	20230822	185400	4764780	2945	2945	2945	2945	0
81	20230822	185300	4764780	2945	2945	2945	2945	0
82	20230822	185200	4764780	2945	2945	2945	2945	0
83	20230822	185100	4764780	2945	2945	2945	2945	0
84	20230822	185000	4764780	2945	2945	2945	2945	0
85	20230822	184900	4764780	2945	2945	2945	2945	0
86	20230822	184800	4764780	2945	2945	2945	2945	0
87	20230822	184700	4764780	2945	2945	2945	2945	0
88	20230822	184600	4764780	2945	2945	2945	2945	0
89	20230822	184500	4764780	2945	2945	2945	2945	0
90	20230822	184400	4764780	2945	2945	2945	2945	0
91	20230822	184300	4764780	2945	2945	2945	2945	0
92	20230822	184200	4764780	2945	2945	2945	2945	35
93	20230822	184100	4764780	2945	2945	2945	2945	0
94	20230822	184000	4764780	2945	2945	2945	2945	0
95	20230822	183900	4764780	2945	2945	2945	2945	0
96	20230822	183800	4764780	2945	2945	2945	2945	0
97	20230822	183700	4764780	2945	2945	2945	2945	0
98	20230822	183600	4764780	2945	2945	2945	2945	0
99	20230822	183500	4764780	2945	2945	2945	2945	0
100	20230822	183400	4764780	2945	2945	2945	2945	0
101	20230822	183300	4764780	2945	2945	2945	2945	0
102	20230822	183200	4764780	2945	2945	2945	2945	0
103	20230822	183100	4764780	2945	2945	2945	2945	0
104	20230822	183000	4764780	2945	2945	2945	2945	0
105	20230822	182900	4764780	2945	2945	2945	2945	0
106	20230822	182800	4764780	2945	2945	2945	2945	0
107	20230822	182700	4764780	2945	2945	2945	2945	0
108	20230822	182600	4764780	2945	2945	2945	2945	0
109	20230822	182500	4764780	2945	2945	2945	2945	0
110	20230822	182400	4764780	2945	2945	2945	2945	0
111	20230822	182300	4764780	2945	2945	2945	2945	0
112	20230822	182200	4764780	2945	2945	2945	2945	0
113	20230822	182100	4764780	2945	2945	2945	2945	0
114	20230822	182000	4764780	2945	2945	2945	2945	0
115	20230822	181900	4764780	2945	2945	2945	2945	0
116	20230822	181800	4764780	2945	2945	2945	2945	0
117	20230822	181700	4764780	2945	2945	2945	2945	0
118	20230822	181600	4764780	2945	2945	2945	2945	0
119	20230822	181500	4764780	2945	2945	2945	2945	0
120	20230822	181400	4764780	2945	2945	2945	2945	0
121	20230822	181300	4764780	2945	2945	2945	2945	0
122	20230822	181200	4764780	2945	2945	2945	2945	35
123	20230822	181100	4764780	2945	2945	2945	2945	0
124	20230822	181000	4764780	2945	2945	2945	2945	0
125	20230822	180900	4764780	2945	2945	2945	2945	0
126	20230822	180800	4764780	2945	2945	2945	2945	0
127	20230822	180700	4764780	2945	2945	2945	2945	0
128	20230822	180600	4764780	2945	2945	2945	2945	0
129	20230822	180500	4764780	2945	2945	2945	2945	0
130	20230822	180400	4764780	2945	2945	2945	2945	0
131	20230822	180300	4764780	2945	2945	2945	2945	0
132	20230822	180200	4764780	2945	2945	2945	2945	0
133	20230822	180100	4764780	2945	2945	2945	2945	0
134	20230822	180000	4764780	2945	2945	2945	2945	0
135	20230822	175900	4764780	2945	2945	2945	2945	0
136	20230822	175800	4764780	2945	2945	2945	2945	0
137	20230822	175700	4764780	2945	2945	2945	2945	0
138	20230822	175600	4764780	2945	2945	2945	2945	0
139	20230822	175500	4764780	2945	2945	2945	2945	0
140	20230822	175400	4764780	2945	2945	2945	2945	0
141	20230822	175300	4764780	2945	2945	2945	2945	0
142	20230822	175200	4764780	2945	2945	2945	2945	0
143	20230822	175100	4764780	2945	2945	2945	2945	0
144	20230822	175000	4764780	2945	2945	2945	2945	0
145	20230822	174900	4764780	2945	2945	2945	2945	0
146	20230822	174800	4764780	2945	2945	2945	2945	0
147	20230822	174700	4764780	2945	2945	2945	2945	0
148	20230822	174600	4764780	2945	2945	2945	2945	0
149	20230822	174500	4764780	2945	2945	2945	2945	0
150	20230822	174400	4764780	2945	2945	2945	2945	0
151	20230822	174300	4764780	2945	2945	2945	2945	0
152	20230822	174200	4764780	2945	2945	2945	2945	35
153	20230822	174100	4764780	2945	2945	2945	2945	0
154	20230822	174000	4764780	2945	2945	2945	2945	0
155	20230822	173900	4764780	2945	2945	2945	2945	0
156	20230822	173800	4764780	2945	2945	2945	2945	0
157	20230822	173700	4764780	2945	2945	2945	2945	0
158	20230822	173600	4764780	2945	2945	2945	2945	0
159	20230822	173500	4764780	2945	2945	2945	2945	0
160	20230822	173400	4764780	2945	2945	2945	2945	0
161	20230822	173300	4764780	2945	2945	2945	2945	0
162	20230822	173200	4764780	2945	2945	2945	2945	0
163	20230822	173100	4764780	2945	2945	2945	2945	0
164	20230822	173000	4764780	2945	2945	2945	2945	0
165	20230822	172900	4764780	2945	2945	2945	2945	0
166	20230822	172800	4764780	2945	2945	2945	2945	0
167	20230822	172700	4764780	2945	2945	2945	2945	0
168	20230822	172600	4764780	2945	2945	2945	2945	0
169	20230822	172500	4764780	2945	2945	2945	2945	0
170	20230822	172400	4764780	2945	2945	2945	2945	0
171	20230822	172300	4764780	2945	2945	2945	2945	0
172	20230822	172200	4764780	2945	2945	2945	2945	0
173	20230822	172100	4764780	2945	2945	2945	2945	0
174	20230822	172000	4764780	2945	2945	2945	2945	0
175	20230822	171900	4764780	2945	2945	2945	2945	0
176	20230822	171800	4764780	2945	2945	2945	2945	0
177	20230822	171700	4764780	2945	2945	2945	2945	0
178	20230822	171600	4764780	2945	2945	2945	2945	0
179	20230822	171500	4764780	2945	2945	2945	2945	0
180	20230822	171400	4764780	2945	2945	2945	2945	0
181	20230822	171300	4764780	2945	2945	2945	2945	0
182	20230822	171200	4764780	2945	2945	2945	2945	35
183	20230822	171100	4764780	2945	2945	2945	2945	0
184	20230822	171000	4764780	2945	2945	2945	2945	0
185	20230822	170900	4764780	2945	2945	2945	2945	0
186	20230822	170800	4764780	2945	2945	2945	2945	0
187	20230822	170700	4764780	2945	2945	2945	2945	0
188	20230822	170600	4764780	2945	2945	2945	2945	0
189	20230822	170500	4764780	2945	2945	2945	2945	0
190	20230822	170400	4764780	2945	2945	2945	2945	0
191	20230822	170300	4764780	2945	2945	2945	2945	0
192	20230822	170200	4764780	2945	2945	2945	2945	0
193	20230822	170100	4764780	2945	2945	2945	2945	0
194	20230822	170000	4764780	2945	2945	2945	2945	0
195	20230822	165900	4764780	2945	2945	2945	2945	0
196	20230822	165800	4764780	2945	2945	2945	2945	0
197	20230822	165700	4764780	2945	2945	2945	2945	0
198	20230822	165600	4764780	2945	2945	2945	2945	0
199	20230822	165500	4764780	2945	2945	2945	2945	0
200	20230822	165400	4764780	2945	2945	2945	2945	0
201	20230822	165300	4764780	2945	2945	2945	2945	0
202	20230822	165200	4764780	2945	2945	2945	2945	0
203	20230822	165100	4764780	2945	2945	2945	2945	0
204	20230822	165000	4764780	2945	2945	2945	2945	0
205	20230822	164900	4764780	2945	2945	2945	2945	0
206	20230822	164800	4764780	2945	2945	2945	2945	0
207	20230822	164700	4764780	2945	2945	2945	2945	0
208	20230822	164600	4764780	2945	2945	2945	2945	0
209	20230822	164500	4764780	2945	2945	2945	2945	0
210	20230822	164400	4764780	2945	2945	2945	2945	0
211	20230822	164300	4764780	2945	2945	2945	2945	0
212	20230822	164200	4764780	2945	2945	2945	2945	35
213	20230822	164100	4764780	2945	2945	2945	2945	0
214	20230822	164000	4764780	2945	2945	2945	2945	0
215	20230822	163900	4764780	2945	2945	2945	2945	0
216	20230822	163800	4764780	2945	2945	2945	2945	0
217	20230822	163700	4764780	2945	2945	2945	2945	0
218	20230822	163600	4764780	2945	2945	2945	2945	0
219	20230822	163500	4764780	2945	2945	2945	2945	0
220	20230822	163400	4764780	2945	2945	2945	2945	0
221	20230822	163300	4764780	2945	2945	2945	2945	0
222	20230822	163200	4764780	2945	2945	2945	2945	0
223	20230822	163100	4764780	2945	2945	2945	2945	0
224	20230822	163000	4764780	2945	2945	2945	2945	0
225	20230822	162900	4764780	2945	2945	2945	2945	0
226	20230822	162800	4764780	2945	2945	2945	2945	0
227	20230822	162700	4764780	2945	2945	2945	2945	0
228	20230822	162600	4764780	2945	2945	2945	2945	0
229	20230822	162500	4764780	2945	2945	2945	2945	0
230	20230822	162400	4764780	2945	2945	2945	2945	0
231	20230822	162300	4764780	2945	2945	2945	2945	0
232	20230822	162200	4764780	2945	2945	2945	2945	0
233	20230822	162100	4764780	2945	2945	2945	2945	0
234	20230822	162000	4764780	2945	2945	2945	2945	0
235	20230822	161900	4764780	2945	2945	2945	2945	0
236	20230822	161800	4764780	2945	2945	2945	2945	0
237	20230822	161700	4764780	2945	2945	2945	2945	0
238	20230822	161600	4764780	2945	2945	2945	2945	0
239	20230822	161500	4764780	2945	2945	2945	2945	0
240	20230822	161400	4764780	2945	2945	2945	2945	0
241	20230822	161300	4764780	2945	2945	2945	2945	0
242	20230822	161200	4764780	2945	2945	2945	2945	35
243	20230822	161100	4764780	2945	2945	2945	2945	0
244	20230822	161000	4764780	2945	2945	2945	2945	0
245	20230822	160900	4764780	2945	2945	2945	2945	0
246	20230822	160800	4764780	2945	2945	2945	2945	0
247	20230822	160700	4764780	2945	2945	2945	2945	0
248	20230822	160600	4764780	2945	2945	2945	2945	0
249	20230822	160500	4764780	2945	2945	2945	2945	0
250	20230822	160400	4764780	2945	2945	2945	2945	0
251	20230822	160300	4764780	2945	2945	2945	2945	0
252	20230822	160200	4764780	2945	2945	2945	2945	0
253	20230822	160100	4764780	2945	2945	2945	2945	0
254	20230822	160000	4764780	2945	2945	2945	2945	0
255	20230822	155900	4764780	2945	2945	2945	2945	0
256	20230822	155800	4764780	2945	2945	2945	2945	0
257	20230822	155700	4764780	2945	2945	2945	2945	0
258	20230822	155600	4764780	2945	2945	2945	2945	0
259	20230822	155500	4764780	2945	2945	2945	2945	0
260	20230822	155400	4764780	2945	2945	2945	2945	0
261	20230822	155300	4764780	2945	2945	2945	2945	0
262	20230822	155200	4764780	2945	2945	2945	2945	0
263	20230822	155100	4764780	2945	2945	2945	2945	0
264	20230822	155000	4764780	2945	2945	2945	2945	0
265	20230822	154900	4764780	2945	2945	2945	2945	0
266	20230822	154800	4764780	2945	2945	2945	2945	0
267	20230822	154700	4764780	2945	2945	2945	2945	0
268	20230822	154600	4764780	2945	2945	2945	2945	0
269	20230822	154500	4764780	2945	2945	2945	2945	0
270	20230822	154400	4764780	2945	2945	2945	2945	0
271	20230822	154300	4764780	2945	2945	2945	2945	0
272	20230822	154200	4764780	2945	2945	2945	2945	35
273	20230822	154100	4764780	2945	2945	2945	2945	0
274	20230822	154000	4764780	2945	2945	2945	2945	0
275	20230822	153900	4764780	2945	2945	2945	2945	0
276	20230822	153800	4764780	2945	2945	2945	2945	0
277	20230822	153700	4764780	2945	2945	2945	2945	0
278	20230822	153600	4764780	2945	2945	2945	2945	0
279	20230822	153500	4764780	2945	2945	2945	2945	0
280	20230822	153400	4764780	2945	2945	2945	2945	0
281	20230822	153300	4764780	2945	2945	2945	2945	0
282	20230822	153200	4764780	2945	2945	2945	2945	0
283	20230822	153100	4764780	2945	2945	2945	2945	0
284	20230822	153000	4764780	2945	2945	2945	2945	35
285	20230822	152900	4661705	2945	2945	2945	2945	0
286	20230822	152800	4661705	2945	2945	2945	2945	0
287	20230822	152700	4661705	2945	2945	2945	2945	0
288	20230822	152600	4661705	2945	2945	2945	2945	0
289	20230822	152500	4661705	2945	2945	2945	2945	0
290	20230822	152400	4661705	2945	2945	2945	2945	0
291	20230822	152300	4661705	2945	2945	2945	2945	0
292	20230822	152200	4661705	2945	2945	2945	2945	0
293	20230822	152100	4661705	2945	2945	2945	2945	0
294	20230822	152000	4661705	2945	2945	2945	2945	0
295	20230822	151900	4661705	2945	2945	2945	2945	0
296	20230822	151800	4661705	2945	2945	2945	2945	0
297	20230822	151700	4661705	2945	2945	2945	2945	0
298	20230822	151600	4661705	2945	2945	2945	2945	0
299	20230822	151500	4661705	2945	2945	2945	2945	0
300	20230822	151400	4661705	2945	2945	2945	2945	1
301	20230822	151300	4658760	2900	2900	2900	2900	1
302	20230822	151200	4655860	2945	2945	2945	2945	0
303	20230822	151100	4655860	2945	2945	2945	2945	0
304	20230822	151000	4655860	2945	2945	2945	2945	0
305	20230822	150900	4655860	2945	2945	2945	2945	0
306	20230822	150800	4655860	2945	2945	2945	2945	1
307	20230822	150700	4652915	2900	2900	2900	2900	0
308	20230822	150600	4652915	2900	2900	2900	2900	0
309	20230822	150500	4652915	2900	2900	2900	2900	1
310	20230822	150400	4650015	2945	2945	2945	2945	0
311	20230822	150300	4650015	2945	2945	2945	2945	0
312	20230822	150200	4650015	2945	2945	2945	2945	0
313	20230822	150100	4650015	2945	2945	2945	2945	1
314	20230822	150000	4647070	2900	2900	2900	2900	0
315	20230822	145900	4647070	2900	2900	2900	2900	1
316	20230822	145800	4644170	2945	2945	2945	2945	0
317	20230822	145700	4644170	2945	2945	2945	2945	0
318	20230822	145600	4644170	2945	2945	2945	2945	0
319	20230822	145500	4644170	2945	2945	2945	2945	0
320	20230822	145400	4644170	2945	2945	2945	2945	0
321	20230822	145300	4644170	2945	2945	2945	2945	1
322	20230822	145200	4641225	2900	2900	2900	2900	1
323	20230822	145100	4638325	2945	2945	2945	2945	0
324	20230822	145000	4638325	2945	2945	2945	2945	0
325	20230822	144900	4638325	2945	2945	2945	2945	0
326	20230822	144800	4638325	2945	2945	2945	2945	0
327	20230822	144700	4638325	2945	2945	2945	2945	0
328	20230822	144600	4638325	2945	2945	2945	2945	0
329	20230822	144500	4638325	2945	2945	2945	2945	0
330	20230822	144400	4638325	2945	2945	2945	2945	0
331	20230822	144300	4638325	2945	2945	2945	2945	0
332	20230822	144200	4638325	2945	2945	2945	2945	0
333	20230822	144100	4638325	2945	2945	2945	2945	0
334	20230822	144000	4638325	2945	2945	2945	2945	0
335	20230822	143900	4638325	2945	2945	2945	2945	0
336	20230822	143800	4638325	2945	2945	2945	2945	0
337	20230822	143700	4638325	2945	2945	2945	2945	0
338	20230822	143600	4638325	2945	2945	2945	2945	0
339	20230822	143500	4638325	2945	2945	2945	2945	0
340	20230822	143400	4638325	2945	2945	2945	2945	0
341	20230822	143300	4638325	2945	2945	2945	2945	0
342	20230822	143200	4638325	2945	2945	2945	2945	10
343	20230822	143100	4608875	2945	2940	2945	2940	3
344	20230822	143000	4600050	2940	2940	2940	2940	0
345	20230822	142900	4600050	2940	2940	2940	2940	0
346	20230822	142800	4600050	2940	2940	2940	2940	0
347	20230822	142700	4600050	2940	2940	2940	2940	0
348	20230822	142600	4600050	2940	2940	2940	2940	0
349	20230822	142500	4600050	2940	2940	2940	2940	0
350	20230822	142400	4600050	2940	2940	2940	2940	1
351	20230822	142300	4597110	2945	2945	2945	2945	0
352	20230822	142200	4597110	2945	2945	2945	2945	0
353	20230822	142100	4597110	2945	2945	2945	2945	0
354	20230822	142000	4597110	2945	2945	2945	2945	0
355	20230822	141900	4597110	2945	2945	2945	2945	0
356	20230822	141800	4597110	2945	2945	2945	2945	0
357	20230822	141700	4597110	2945	2945	2945	2945	0
358	20230822	141600	4597110	2945	2945	2945	2945	0
359	20230822	141500	4597110	2945	2945	2945	2945	0
360	20230822	141400	4597110	2945	2945	2945	2945	0
361	20230822	141300	4597110	2945	2945	2945	2945	0
362	20230822	141200	4597110	2945	2945	2945	2945	0
363	20230822	141100	4597110	2945	2945	2945	2945	0
364	20230822	141000	4597110	2945	2945	2945	2945	0
365	20230822	140900	4597110	2945	2945	2945	2945	1
366	20230822	140800	4594165	2895	2895	2895	2895	1
367	20230822	140700	4591270	2950	2950	2950	2950	0
368	20230822	140600	4591270	2950	2950	2950	2950	0
369	20230822	140500	4591270	2950	2950	2950	2950	0
370	20230822	140400	4591270	2950	2950	2950	2950	0
371	20230822	140300	4591270	2950	2950	2950	2950	0
372	20230822	140200	4591270	2950	2950	2950	2950	0
373	20230822	140100	4591270	2950	2950	2950	2950	0
374	20230822	140000	4591270	2950	2950	2950	2950	0
375	20230822	135900	4591270	2950	2950	2950	2950	0
376	20230822	135800	4591270	2950	2950	2950	2950	0
377	20230822	135700	4591270	2950	2950	2950	2950	0
378	20230822	135600	4591270	2950	2950	2950	2950	10
379	20230822	135500	4561770	2955	2955	2955	2955	0
380	20230822	135400	4561770	2955	2955	2955	2955	0
381	20230822	135300	4561770	2955	2955	2955	2955	0
382	20230822	135200	4561770	2955	2955	2955	2955	0
383	20230822	135100	4561770	2955	2955	2955	2955	0
384	20230822	135000	4561770	2955	2955	2955	2955	0
385	20230822	134900	4561770	2955	2955	2955	2955	0
386	20230822	134800	4561770	2955	2955	2955	2955	0
387	20230822	134700	4561770	2955	2955	2955	2955	0
388	20230822	134600	4561770	2955	2955	2955	2955	0
389	20230822	134500	4561770	2955	2960	2960	2955	2
390	20230822	134400	4555855	2935	2935	2935	2935	0
391	20230822	134300	4555855	2935	2935	2935	2935	0
392	20230822	134200	4555855	2935	2935	2935	2935	0
393	20230822	134100	4555855	2935	2935	2935	2935	0
394	20230822	134000	4555855	2935	2935	2935	2935	0
395	20230822	133900	4555855	2935	2935	2935	2935	12
396	20230822	133800	4520635	2880	2880	2880	2880	0
397	20230822	133700	4520635	2880	2880	2880	2880	0
398	20230822	133600	4520635	2880	2880	2880	2880	0
399	20230822	133500	4520635	2880	2880	2880	2880	0
400	20230822	133400	4520635	2880	2880	2880	2880	18
401	20230822	133300	4468795	2880	2880	2880	2880	0
402	20230822	133200	4468795	2880	2880	2880	2880	0
403	20230822	133100	4468795	2880	2880	2880	2880	0
404	20230822	133000	4468795	2880	2880	2880	2880	0
405	20230822	132900	4468795	2880	2880	2880	2880	0
406	20230822	132800	4468795	2880	2880	2880	2880	1
407	20230822	132700	4465915	2960	2960	2960	2960	0
408	20230822	132600	4465915	2960	2960	2960	2960	0
409	20230822	132500	4465915	2960	2960	2960	2960	2
410	20230822	132400	4459995	2880	2880	2880	2880	0
411	20230822	132300	4459995	2880	2880	2880	2880	0
412	20230822	132200	4459995	2880	2880	2880	2880	0
413	20230822	132100	4459995	2880	2880	2880	2880	0
414	20230822	132000	4459995	2880	2880	2880	2880	0
415	20230822	131900	4459995	2880	2880	2880	2880	0
416	20230822	131800	4459995	2880	2880	2880	2880	0
417	20230822	131700	4459995	2880	2880	2880	2880	0
418	20230822	131600	4459995	2880	2880	2880	2880	0
419	20230822	131500	4459995	2880	2880	2880	2880	0
420	20230822	131400	4459995	2880	2880	2880	2880	1
421	20230822	131300	4457115	2975	2975	2975	2975	0
422	20230822	131200	4457115	2975	2975	2975	2975	0
423	20230822	131100	4457115	2975	2975	2975	2975	10
424	20230822	131000	4427365	2975	2975	2975	2975	0
425	20230822	130900	4427365	2975	2975	2975	2975	0
426	20230822	130800	4427365	2975	2975	2975	2975	1
427	20230822	130700	4424390	2980	2980	2980	2980	0
428	20230822	130600	4424390	2980	2980	2980	2980	0
429	20230822	130500	4424390	2980	2980	2980	2980	0
430	20230822	130400	4424390	2980	2980	2980	2980	0
431	20230822	130300	4424390	2980	2980	2980	2980	0
432	20230822	130200	4424390	2980	2980	2980	2980	0
433	20230822	130100	4424390	2980	2980	2980	2980	0
434	20230822	130000	4424390	2980	2980	2980	2980	0
435	20230822	125900	4424390	2980	2980	2980	2980	0
436	20230822	125800	4424390	2980	2980	2980	2980	0
437	20230822	125700	4424390	2980	2980	2980	2980	0
438	20230822	125600	4424390	2980	2980	2980	2980	0
439	20230822	125500	4424390	2980	2980	2980	2980	0
440	20230822	125400	4424390	2980	2980	2980	2980	0
441	20230822	125300	4424390	2980	2980	2980	2980	0
442	20230822	125200	4424390	2980	2980	2980	2980	0
443	20230822	125100	4424390	2980	2980	2980	2980	0
444	20230822	125000	4424390	2980	2980	2980	2980	0
445	20230822	124900	4424390	2980	2980	2980	2980	0
446	20230822	124800	4424390	2980	2980	2980	2980	0
447	20230822	124700	4424390	2980	2980	2980	2980	0
448	20230822	124600	4424390	2980	2980	2980	2980	0
449	20230822	124500	4424390	2980	2980	2980	2980	0
450	20230822	124400	4424390	2980	2980	2980	2980	0
451	20230822	124300	4424390	2980	2980	2980	2980	0
452	20230822	124200	4424390	2980	2980	2980	2980	0
453	20230822	124100	4424390	2980	2980	2980	2980	0
454	20230822	124000	4424390	2980	2990	2990	2980	2
455	20230822	123900	4418420	2980	2980	2980	2980	0
456	20230822	123800	4418420	2980	2980	2980	2980	0
457	20230822	123700	4418420	2980	2980	2980	2980	0
458	20230822	123600	4418420	2980	2980	2980	2980	6
459	20230822	123500	4400540	2980	2980	2980	2980	0
460	20230822	123400	4400540	2980	2980	2980	2980	0
461	20230822	123300	4400540	2980	2980	2980	2980	0
462	20230822	123200	4400540	2980	2980	2980	2980	0
463	20230822	123100	4400540	2980	2980	2980	2980	2
464	20230822	123000	4394580	3000	3000	3000	3000	0
465	20230822	122900	4394580	3000	3000	3000	3000	0
466	20230822	122800	4394580	3000	3000	3000	3000	0
467	20230822	122700	4394580	3000	3000	3000	3000	0
468	20230822	122600	4394580	3000	3000	3000	3000	0
469	20230822	122500	4394580	3000	3000	3000	3000	1
470	20230822	122400	4391580	3000	3000	3000	3000	0
471	20230822	122300	4391580	3000	3000	3000	3000	0
472	20230822	122200	4391580	3000	3000	3000	3000	0
473	20230822	122100	4391580	3000	3000	3000	3000	0
474	20230822	122000	4391580	3000	3000	3000	3000	0
475	20230822	121900	4391580	3000	3000	3000	3000	0
476	20230822	121800	4391580	3000	3000	3000	3000	0
477	20230822	121700	4391580	3000	3000	3000	3000	0
478	20230822	121600	4391580	3000	3000	3000	3000	0
479	20230822	121500	4391580	3000	3000	3000	3000	0
480	20230822	121400	4391580	3000	3000	3000	3000	0
481	20230822	121300	4391580	3000	3000	3000	3000	0
482	20230822	121200	4391580	3000	3000	3000	3000	7
483	20230822	121100	4370580	3000	3000	3000	3000	0
484	20230822	121000	4370580	3000	3000	3000	3000	2
485	20230822	120900	4364580	3010	3010	3010	3010	0
486	20230822	120800	4364580	3010	3010	3010	3010	0
487	20230822	120700	4364580	3010	3010	3010	3010	0
488	20230822	120600	4364580	3010	3010	3010	3010	0
489	20230822	120500	4364580	3010	3010	3010	3010	0
490	20230822	120400	4364580	3010	3010	3010	3010	0
491	20230822	120300	4364580	3010	3010	3010	3010	0
492	20230822	120200	4364580	3010	3010	3010	3010	0
493	20230822	120100	4364580	3010	3010	3010	3010	0
494	20230822	120000	4364580	3010	3010	3010	3010	0
495	20230822	115900	4364580	3010	3010	3010	3010	0
496	20230822	115800	4364580	3010	3010	3010	3010	2
497	20230822	115700	4358560	3040	3040	3040	3040	0
498	20230822	115600	4358560	3040	3040	3040	3040	0
499	20230822	115500	4358560	3040	3040	3040	3040	0
500	20230822	115400	4358560	3040	3040	3040	3040	0
501	20230822	115300	4358560	3040	3040	3040	3040	0
502	20230822	115200	4358560	3040	3040	3040	3040	0
503	20230822	115100	4358560	3040	3040	3040	3040	0
504	20230822	115000	4358560	3040	3040	3040	3040	0
505	20230822	114900	4358560	3040	3040	3040	3040	0
506	20230822	114800	4358560	3040	3040	3040	3040	0
507	20230822	114700	4358560	3040	3040	3040	3040	0
508	20230822	114600	4358560	3040	3040	3040	3040	0
509	20230822	114500	4358560	3040	3040	3040	3040	0
510	20230822	114400	4358560	3040	3040	3040	3040	0
511	20230822	114300	4358560	3040	3040	3040	3040	0
512	20230822	114200	4358560	3040	3040	3040	3040	0
513	20230822	114100	4358560	3040	3040	3040	3040	0
514	20230822	114000	4358560	3040	3040	3040	3040	0
515	20230822	113900	4358560	3040	3040	3040	3040	0
516	20230822	113800	4358560	3040	3040	3040	3040	0
517	20230822	113700	4358560	3040	3040	3040	3040	0
518	20230822	113600	4358560	3040	3040	3040	3040	0
519	20230822	113500	4358560	3040	3040	3040	3040	0
520	20230822	113400	4358560	3040	3040	3040	3040	0
521	20230822	113300	4358560	3040	3040	3040	3040	0
522	20230822	113200	4358560	3040	3040	3040	3040	2
523	20230822	113100	4352480	3060	3060	3060	3060	0
524	20230822	113000	4352480	3060	3060	3060	3060	0
525	20230822	112900	4352480	3060	3060	3060	3060	0
526	20230822	112800	4352480	3060	3060	3060	3060	0
527	20230822	112700	4352480	3060	3060	3060	3060	0
528	20230822	112600	4352480	3060	3060	3060	3060	0
529	20230822	112500	4352480	3060	3060	3060	3060	0
530	20230822	112400	4352480	3060	3060	3060	3060	0
531	20230822	112300	4352480	3060	3060	3060	3060	0
532	20230822	112200	4352480	3060	3060	3060	3060	0
533	20230822	112100	4352480	3060	3060	3060	3060	0
534	20230822	112000	4352480	3060	3060	3060	3060	0
535	20230822	111900	4352480	3060	3060	3060	3060	0
536	20230822	111800	4352480	3060	3060	3060	3060	0
537	20230822	111700	4352480	3060	3060	3060	3060	0
538	20230822	111600	4352480	3060	3060	3060	3060	0
539	20230822	111500	4352480	3060	3060	3060	3060	0
540	20230822	111400	4352480	3060	3060	3060	3060	0
541	20230822	111300	4352480	3060	3060	3060	3060	0
542	20230822	111200	4352480	3060	3060	3060	3060	0
543	20230822	111100	4352480	3060	3060	3060	3060	0
544	20230822	111000	4352480	3060	3060	3060	3060	0
545	20230822	110900	4352480	3060	3060	3060	3060	0
546	20230822	110800	4352480	3060	3060	3060	3060	0
547	20230822	110700	4352480	3060	3060	3060	3060	0
548	20230822	110600	4352480	3060	3060	3060	3060	0
549	20230822	110500	4352480	3060	3060	3060	3060	0
550	20230822	110400	4352480	3060	3060	3060	3060	0
551	20230822	110300	4352480	3060	3060	3060	3060	0
552	20230822	110200	4352480	3060	3060	3060	3060	0
553	20230822	110100	4352480	3060	3060	3060	3060	0
554	20230822	110000	4352480	3060	3060	3060	3060	0
555	20230822	105900	4352480	3060	3060	3060	3060	2
556	20230822	105800	4346360	3060	3060	3060	3060	0
557	20230822	105700	4346360	3060	3060	3060	3060	0
558	20230822	105600	4346360	3060	3060	3060	3060	0
559	20230822	105500	4346360	3060	3060	3060	3060	0
560	20230822	105400	4346360	3060	3060	3060	3060	0
561	20230822	105300	4346360	3060	3060	3060	3060	0
562	20230822	105200	4346360	3060	3060	3060	3060	0
563	20230822	105100	4346360	3060	3060	3060	3060	0
564	20230822	105000	4346360	3060	3060	3060	3060	0
565	20230822	104900	4346360	3060	3060	3060	3060	0
566	20230822	104800	4346360	3060	3060	3060	3060	0
567	20230822	104700	4346360	3060	3060	3060	3060	0
568	20230822	104600	4346360	3060	3060	3060	3060	4
569	20230822	104500	4334120	3080	3080	3080	3080	0
570	20230822	104400	4334120	3080	3080	3080	3080	0
571	20230822	104300	4334120	3080	3080	3080	3080	0
572	20230822	104200	4334120	3080	3080	3080	3080	0
573	20230822	104100	4334120	3080	3080	3080	3080	0
574	20230822	104000	4334120	3080	3080	3080	3080	0
575	20230822	103900	4334120	3080	3080	3080	3080	1
576	20230822	103800	4331040	2835	2835	2835	2835	0
577	20230822	103700	4331040	2835	2835	2835	2835	0
578	20230822	103600	4331040	2835	2835	2835	2835	0
579	20230822	103500	4331040	2835	2835	2835	2835	0
580	20230822	103400	4331040	2835	2845	2845	2835	600
581	20230822	103300	2627680	2850	2855	2855	2850	400
582	20230822	103200	1486180	3100	3100	3100	3100	0
583	20230822	103100	1486180	3100	3100	3100	3100	0
584	20230822	103000	1486180	3100	3100	3100	3100	0
585	20230822	102900	1486180	3100	3100	3100	3100	0
586	20230822	102800	1486180	3100	3100	3100	3100	0
587	20230822	102700	1486180	3100	3100	3100	3100	0
588	20230822	102600	1486180	3100	3100	3100	3100	0
589	20230822	102500	1486180	3100	3100	3100	3100	0
590	20230822	102400	1486180	3100	3100	3100	3100	0
591	20230822	102300	1486180	3100	3100	3100	3100	0
592	20230822	102200	1486180	3100	3100	3100	3100	0
593	20230822	102100	1486180	3100	3100	3100	3100	0
594	20230822	102000	1486180	3100	3100	3100	3100	0
595	20230822	101900	1486180	3100	3100	3100	3100	0
596	20230822	101800	1486180	3100	3100	3100	3100	0
597	20230822	101700	1486180	3100	3100	3100	3100	0
598	20230822	101600	1486180	3100	3100	3100	3100	0
599	20230822	101500	1486180	3100	3100	3100	3100	0
600	20230822	101400	1486180	3100	3100	3100	3100	0
601	20230822	101300	1486180	3100	3100	3100	3100	0
602	20230822	101200	1486180	3100	3100	3100	3100	0
603	20230822	101100	1486180	3100	3100	3100	3100	0
604	20230822	101000	1486180	3100	3100	3100	3100	0
605	20230822	100900	1486180	3100	3100	3100	3100	0
606	20230822	100800	1486180	3100	3100	3100	3100	0
607	20230822	100700	1486180	3100	3100	3100	3100	0
608	20230822	100600	1486180	3100	3100	3100	3100	0
609	20230822	100500	1486180	3100	3100	3100	3100	0
610	20230822	100400	1486180	3100	3100	3100	3100	0
611	20230822	100300	1486180	3100	3100	3100	3100	0
612	20230822	100200	1486180	3100	3100	3100	3100	0
613	20230822	100100	1486180	3100	3100	3100	3100	0
614	20230822	100000	1486180	3100	3100	3100	3100	0
615	20230822	095900	1486180	3100	3100	3100	3100	0
616	20230822	095800	1486180	3100	3100	3100	3100	0
617	20230822	095700	1486180	3100	3100	3100	3100	0
618	20230822	095600	1486180	3100	3100	3100	3100	0
619	20230822	095500	1486180	3100	3100	3100	3100	0
620	20230822	095400	1486180	3100	3100	3100	3100	0
621	20230822	095300	1486180	3100	3100	3100	3100	0
622	20230822	095200	1486180	3100	3100	3100	3100	0
623	20230822	095100	1486180	3100	3100	3100	3100	0
624	20230822	095000	1486180	3100	3100	3100	3100	0
625	20230822	094900	1486180	3100	3100	3100	3100	0
626	20230822	094800	1486180	3100	3100	3100	3100	0
627	20230822	094700	1486180	3100	3100	3100	3100	0
628	20230822	094600	1486180	3100	3100	3100	3100	0
629	20230822	094500	1486180	3100	3100	3100	3100	0
630	20230822	094400	1486180	3100	3100	3100	3100	0
631	20230822	094300	1486180	3100	3100	3100	3100	0
632	20230822	094200	1486180	3100	3100	3100	3100	0
633	20230822	094100	1486180	3100	3100	3100	3100	0
634	20230822	094000	1486180	3100	3100	3100	3100	0
635	20230822	093900	1486180	3100	3100	3100	3100	1
636	20230822	093800	1483080	3100	3100	3100	3100	0
637	20230822	093700	1483080	3100	3100	3100	3100	0
638	20230822	093600	1483080	3100	3100	3100	3100	0
639	20230822	093500	1483080	3100	3100	3100	3100	0
640	20230822	093400	1483080	3100	3100	3100	3100	0
641	20230822	093300	1483080	3100	3100	3100	3100	0
642	20230822	093200	1483080	3100	3100	3100	3100	0
643	20230822	093100	1483080	3100	3100	3100	3100	0
644	20230822	093000	1483080	3100	3100	3100	3100	0
645	20230822	092900	1483080	3100	3100	3100	3100	0
646	20230822	092800	1483080	3100	3100	3100	3100	27
647	20230822	092700	1399380	3475	3100	3475	3100	250
648	20230822	092600	623630	3100	3100	3100	3100	200
649	20230822	092500	3630	3630	3630	3630	3630	0
650	20230822	092400	3630	3630	3630	3630	3630	0
651	20230822	092300	3630	3630	3630	3630	3630	0
652	20230822	092200	3630	3630	3630	3630	3630	0
653	20230822	092100	3630	3630	3630	3630	3630	0
654	20230822	092000	3630	3630	3630	3630	3630	0
655	20230822	091900	3630	3630	3630	3630	3630	0
656	20230822	091800	3630	3630	3630	3630	3630	0
657	20230822	091700	3630	3630	3630	3630	3630	0
658	20230822	091600	3630	3630	3630	3630	3630	0
659	20230822	091500	3630	3630	3630	3630	3630	0
660	20230822	091400	3630	3630	3630	3630	3630	0
661	20230822	091300	3630	3630	3630	3630	3630	0
662	20230822	091200	3630	3630	3630	3630	3630	0
663	20230822	091100	3630	3630	3630	3630	3630	0
664	20230822	091000	3630	3630	3630	3630	3630	0
665	20230822	090900	3630	3630	3630	3630	3630	0
666	20230822	090800	3630	3630	3630	3630	3630	0
667	20230822	090700	3630	3630	3630	3630	3630	0
668	20230822	090600	3630	3630	3630	3630	3630	1
669	20230822	090500	0	3190	3190	3190	3190	0
670	20230822	090400	0	3190	3190	3190	3190	0
671	20230822	090300	0	3190	3190	3190	3190	0
672	20230822	090200	0	3190	3190	3190	3190	0
673	20230822	090100	0	3190	3190	3190	3190	0
674	20230822	090000	0	3190	3190	3190	3190	0