KissMeData/212310/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201100	6661365	2935	2930	2935	2930	114
3	20230824	201000	6661365	2935	2935	2935	2935	0
4	20230824	200900	6661365	2935	2935	2935	2935	0
5	20230824	200800	6661365	2935	2935	2935	2935	0
6	20230824	200700	6661365	2935	2935	2935	2935	0
7	20230824	200600	6661365	2935	2935	2935	2935	0
8	20230824	200500	6661365	2935	2935	2935	2935	0
9	20230824	200400	6661365	2935	2935	2935	2935	0
10	20230824	200300	6661365	2935	2935	2935	2935	0
11	20230824	200200	6661365	2935	2935	2935	2935	0
12	20230824	200100	6661365	2935	2935	2935	2935	0
13	20230824	200000	6661365	2935	2935	2935	2935	0
14	20230824	195900	6661365	2935	2935	2935	2935	0
15	20230824	195800	6661365	2935	2935	2935	2935	0
16	20230824	195700	6661365	2935	2935	2935	2935	0
17	20230824	195600	6661365	2935	2935	2935	2935	0
18	20230824	195500	6661365	2935	2935	2935	2935	0
19	20230824	195400	6661365	2935	2935	2935	2935	0
20	20230824	195300	6661365	2935	2935	2935	2935	0
21	20230824	195200	6661365	2935	2935	2935	2935	0
22	20230824	195100	6661365	2935	2935	2935	2935	0
23	20230824	195000	6661365	2935	2935	2935	2935	0
24	20230824	194900	6661365	2935	2935	2935	2935	0
25	20230824	194800	6661365	2935	2935	2935	2935	0
26	20230824	194700	6661365	2935	2935	2935	2935	0
27	20230824	194600	6661365	2935	2935	2935	2935	0
28	20230824	194500	6661365	2935	2935	2935	2935	0
29	20230824	194400	6661365	2935	2935	2935	2935	0
30	20230824	194300	6661365	2935	2935	2935	2935	0
31	20230824	194200	6661365	2935	2935	2935	2935	0
32	20230824	194100	6661365	2935	2930	2935	2930	114
33	20230824	194000	6661365	2935	2935	2935	2935	0
34	20230824	193900	6661365	2935	2935	2935	2935	0
35	20230824	193800	6661365	2935	2935	2935	2935	0
36	20230824	193700	6661365	2935	2935	2935	2935	0
37	20230824	193600	6661365	2935	2935	2935	2935	0
38	20230824	193500	6661365	2935	2935	2935	2935	0
39	20230824	193400	6661365	2935	2935	2935	2935	0
40	20230824	193300	6661365	2935	2935	2935	2935	0
41	20230824	193200	6661365	2935	2935	2935	2935	0
42	20230824	193100	6661365	2935	2935	2935	2935	0
43	20230824	193000	6661365	2935	2935	2935	2935	0
44	20230824	192900	6661365	2935	2935	2935	2935	0
45	20230824	192800	6661365	2935	2935	2935	2935	0
46	20230824	192700	6661365	2935	2935	2935	2935	0
47	20230824	192600	6661365	2935	2935	2935	2935	0
48	20230824	192500	6661365	2935	2935	2935	2935	0
49	20230824	192400	6661365	2935	2935	2935	2935	0
50	20230824	192300	6661365	2935	2935	2935	2935	0
51	20230824	192200	6661365	2935	2935	2935	2935	0
52	20230824	192100	6661365	2935	2935	2935	2935	0
53	20230824	192000	6661365	2935	2935	2935	2935	0
54	20230824	191900	6661365	2935	2935	2935	2935	0
55	20230824	191800	6661365	2935	2935	2935	2935	0
56	20230824	191700	6661365	2935	2935	2935	2935	0
57	20230824	191600	6661365	2935	2935	2935	2935	0
58	20230824	191500	6661365	2935	2935	2935	2935	0
59	20230824	191400	6661365	2935	2935	2935	2935	0
60	20230824	191300	6661365	2935	2935	2935	2935	0
61	20230824	191200	6661365	2935	2935	2935	2935	0
62	20230824	191100	6661365	2935	2930	2935	2930	114
63	20230824	191000	6661365	2935	2935	2935	2935	0
64	20230824	190900	6661365	2935	2935	2935	2935	0
65	20230824	190800	6661365	2935	2935	2935	2935	0
66	20230824	190700	6661365	2935	2935	2935	2935	0
67	20230824	190600	6661365	2935	2935	2935	2935	0
68	20230824	190500	6661365	2935	2935	2935	2935	0
69	20230824	190400	6661365	2935	2935	2935	2935	0
70	20230824	190300	6661365	2935	2935	2935	2935	0
71	20230824	190200	6661365	2935	2935	2935	2935	0
72	20230824	190100	6661365	2935	2935	2935	2935	0
73	20230824	190000	6661365	2935	2935	2935	2935	0
74	20230824	185900	6661365	2935	2935	2935	2935	0
75	20230824	185800	6661365	2935	2935	2935	2935	0
76	20230824	185700	6661365	2935	2935	2935	2935	0
77	20230824	185600	6661365	2935	2935	2935	2935	0
78	20230824	185500	6661365	2935	2935	2935	2935	0
79	20230824	185400	6661365	2935	2935	2935	2935	0
80	20230824	185300	6661365	2935	2935	2935	2935	0
81	20230824	185200	6661365	2935	2935	2935	2935	0
82	20230824	185100	6661365	2935	2935	2935	2935	0
83	20230824	185000	6661365	2935	2935	2935	2935	0
84	20230824	184900	6661365	2935	2935	2935	2935	0
85	20230824	184800	6661365	2935	2935	2935	2935	0
86	20230824	184700	6661365	2935	2935	2935	2935	0
87	20230824	184600	6661365	2935	2935	2935	2935	0
88	20230824	184500	6661365	2935	2935	2935	2935	0
89	20230824	184400	6661365	2935	2935	2935	2935	0
90	20230824	184300	6661365	2935	2935	2935	2935	0
91	20230824	184200	6661365	2935	2935	2935	2935	0
92	20230824	184100	6661365	2935	2930	2935	2930	114
93	20230824	184000	6661365	2935	2935	2935	2935	0
94	20230824	183900	6661365	2935	2935	2935	2935	0
95	20230824	183800	6661365	2935	2935	2935	2935	0
96	20230824	183700	6661365	2935	2935	2935	2935	0
97	20230824	183600	6661365	2935	2935	2935	2935	0
98	20230824	183500	6661365	2935	2935	2935	2935	0
99	20230824	183400	6661365	2935	2935	2935	2935	0
100	20230824	183300	6661365	2935	2935	2935	2935	0
101	20230824	183200	6661365	2935	2935	2935	2935	0
102	20230824	183100	6661365	2935	2935	2935	2935	0
103	20230824	183000	6661365	2935	2935	2935	2935	0
104	20230824	182900	6661365	2935	2935	2935	2935	0
105	20230824	182800	6661365	2935	2935	2935	2935	0
106	20230824	182700	6661365	2935	2935	2935	2935	0
107	20230824	182600	6661365	2935	2935	2935	2935	0
108	20230824	182500	6661365	2935	2935	2935	2935	0
109	20230824	182400	6661365	2935	2935	2935	2935	0
110	20230824	182300	6661365	2935	2935	2935	2935	0
111	20230824	182200	6661365	2935	2935	2935	2935	0
112	20230824	182100	6661365	2935	2935	2935	2935	0
113	20230824	182000	6661365	2935	2935	2935	2935	0
114	20230824	181900	6661365	2935	2935	2935	2935	0
115	20230824	181800	6661365	2935	2935	2935	2935	0
116	20230824	181700	6661365	2935	2935	2935	2935	0
117	20230824	181600	6661365	2935	2935	2935	2935	0
118	20230824	181500	6661365	2935	2935	2935	2935	0
119	20230824	181400	6661365	2935	2935	2935	2935	0
120	20230824	181300	6661365	2935	2935	2935	2935	0
121	20230824	181200	6661365	2935	2935	2935	2935	0
122	20230824	181100	6661365	2935	2930	2935	2930	114
123	20230824	181000	6661365	2935	2935	2935	2935	0
124	20230824	180900	6661365	2935	2935	2935	2935	0
125	20230824	180800	6661365	2935	2935	2935	2935	0
126	20230824	180700	6661365	2935	2935	2935	2935	0
127	20230824	180600	6661365	2935	2935	2935	2935	0
128	20230824	180500	6661365	2935	2935	2935	2935	0
129	20230824	180400	6661365	2935	2935	2935	2935	0
130	20230824	180300	6661365	2935	2935	2935	2935	0
131	20230824	180200	6661365	2935	2935	2935	2935	0
132	20230824	180100	6661365	2935	2935	2935	2935	0
133	20230824	180000	6661365	2935	2935	2935	2935	0
134	20230824	175900	6661365	2935	2935	2935	2935	0
135	20230824	175800	6661365	2935	2935	2935	2935	0
136	20230824	175700	6661365	2935	2935	2935	2935	0
137	20230824	175600	6661365	2935	2935	2935	2935	0
138	20230824	175500	6661365	2935	2935	2935	2935	0
139	20230824	175400	6661365	2935	2935	2935	2935	0
140	20230824	175300	6661365	2935	2935	2935	2935	0
141	20230824	175200	6661365	2935	2935	2935	2935	0
142	20230824	175100	6661365	2935	2935	2935	2935	0
143	20230824	175000	6661365	2935	2935	2935	2935	0
144	20230824	174900	6661365	2935	2935	2935	2935	0
145	20230824	174800	6661365	2935	2935	2935	2935	0
146	20230824	174700	6661365	2935	2935	2935	2935	0
147	20230824	174600	6661365	2935	2935	2935	2935	0
148	20230824	174500	6661365	2935	2935	2935	2935	0
149	20230824	174400	6661365	2935	2935	2935	2935	0
150	20230824	174300	6661365	2935	2935	2935	2935	0
151	20230824	174200	6661365	2935	2935	2935	2935	0
152	20230824	174100	6661365	2935	2930	2935	2930	114
153	20230824	174000	6661365	2935	2935	2935	2935	0
154	20230824	173900	6661365	2935	2935	2935	2935	0
155	20230824	173800	6661365	2935	2935	2935	2935	0
156	20230824	173700	6661365	2935	2935	2935	2935	0
157	20230824	173600	6661365	2935	2935	2935	2935	0
158	20230824	173500	6661365	2935	2935	2935	2935	0
159	20230824	173400	6661365	2935	2935	2935	2935	0
160	20230824	173300	6661365	2935	2935	2935	2935	0
161	20230824	173200	6661365	2935	2935	2935	2935	0
162	20230824	173100	6661365	2935	2935	2935	2935	0
163	20230824	173000	6661365	2935	2935	2935	2935	0
164	20230824	172900	6661365	2935	2935	2935	2935	0
165	20230824	172800	6661365	2935	2935	2935	2935	0
166	20230824	172700	6661365	2935	2935	2935	2935	0
167	20230824	172600	6661365	2935	2935	2935	2935	0
168	20230824	172500	6661365	2935	2935	2935	2935	0
169	20230824	172400	6661365	2935	2935	2935	2935	0
170	20230824	172300	6661365	2935	2935	2935	2935	0
171	20230824	172200	6661365	2935	2935	2935	2935	0
172	20230824	172100	6661365	2935	2935	2935	2935	0
173	20230824	172000	6661365	2935	2935	2935	2935	0
174	20230824	171900	6661365	2935	2935	2935	2935	0
175	20230824	171800	6661365	2935	2935	2935	2935	0
176	20230824	171700	6661365	2935	2935	2935	2935	0
177	20230824	171600	6661365	2935	2935	2935	2935	0
178	20230824	171500	6661365	2935	2935	2935	2935	0
179	20230824	171400	6661365	2935	2935	2935	2935	0
180	20230824	171300	6661365	2935	2935	2935	2935	0
181	20230824	171200	6661365	2935	2935	2935	2935	0
182	20230824	171100	6661365	2935	2930	2935	2930	114
183	20230824	171000	6661365	2935	2935	2935	2935	0
184	20230824	170900	6661365	2935	2935	2935	2935	0
185	20230824	170800	6661365	2935	2935	2935	2935	0
186	20230824	170700	6661365	2935	2935	2935	2935	0
187	20230824	170600	6661365	2935	2935	2935	2935	0
188	20230824	170500	6661365	2935	2935	2935	2935	0
189	20230824	170400	6661365	2935	2935	2935	2935	0
190	20230824	170300	6661365	2935	2935	2935	2935	0
191	20230824	170200	6661365	2935	2935	2935	2935	0
192	20230824	170100	6661365	2935	2935	2935	2935	0
193	20230824	170000	6661365	2935	2935	2935	2935	0
194	20230824	165900	6661365	2935	2935	2935	2935	0
195	20230824	165800	6661365	2935	2935	2935	2935	0
196	20230824	165700	6661365	2935	2935	2935	2935	0
197	20230824	165600	6661365	2935	2935	2935	2935	0
198	20230824	165500	6661365	2935	2935	2935	2935	0
199	20230824	165400	6661365	2935	2935	2935	2935	0
200	20230824	165300	6661365	2935	2935	2935	2935	0
201	20230824	165200	6661365	2935	2935	2935	2935	0
202	20230824	165100	6661365	2935	2935	2935	2935	0
203	20230824	165000	6661365	2935	2935	2935	2935	0
204	20230824	164900	6661365	2935	2935	2935	2935	0
205	20230824	164800	6661365	2935	2935	2935	2935	0
206	20230824	164700	6661365	2935	2935	2935	2935	0
207	20230824	164600	6661365	2935	2935	2935	2935	0
208	20230824	164500	6661365	2935	2935	2935	2935	0
209	20230824	164400	6661365	2935	2935	2935	2935	0
210	20230824	164300	6661365	2935	2935	2935	2935	0
211	20230824	164200	6661365	2935	2935	2935	2935	0
212	20230824	164100	6661365	2935	2930	2935	2930	114
213	20230824	164000	6661365	2935	2935	2935	2935	0
214	20230824	163900	6661365	2935	2935	2935	2935	0
215	20230824	163800	6661365	2935	2935	2935	2935	0
216	20230824	163700	6661365	2935	2935	2935	2935	0
217	20230824	163600	6661365	2935	2935	2935	2935	0
218	20230824	163500	6661365	2935	2935	2935	2935	0
219	20230824	163400	6661365	2935	2935	2935	2935	0
220	20230824	163300	6661365	2935	2935	2935	2935	0
221	20230824	163200	6661365	2935	2935	2935	2935	0
222	20230824	163100	6661365	2935	2935	2935	2935	0
223	20230824	163000	6661365	2935	2935	2935	2935	0
224	20230824	162900	6661365	2935	2935	2935	2935	0
225	20230824	162800	6661365	2935	2935	2935	2935	0
226	20230824	162700	6661365	2935	2935	2935	2935	0
227	20230824	162600	6661365	2935	2935	2935	2935	0
228	20230824	162500	6661365	2935	2935	2935	2935	0
229	20230824	162400	6661365	2935	2935	2935	2935	0
230	20230824	162300	6661365	2935	2935	2935	2935	0
231	20230824	162200	6661365	2935	2935	2935	2935	0
232	20230824	162100	6661365	2935	2935	2935	2935	0
233	20230824	162000	6661365	2935	2935	2935	2935	0
234	20230824	161900	6661365	2935	2935	2935	2935	0
235	20230824	161800	6661365	2935	2935	2935	2935	0
236	20230824	161700	6661365	2935	2935	2935	2935	0
237	20230824	161600	6661365	2935	2935	2935	2935	0
238	20230824	161500	6661365	2935	2935	2935	2935	0
239	20230824	161400	6661365	2935	2935	2935	2935	0
240	20230824	161300	6661365	2935	2935	2935	2935	0
241	20230824	161200	6661365	2935	2935	2935	2935	0
242	20230824	161100	6661365	2935	2930	2935	2930	114
243	20230824	161000	6661365	2935	2935	2935	2935	0
244	20230824	160900	6661365	2935	2935	2935	2935	0
245	20230824	160800	6661365	2935	2935	2935	2935	0
246	20230824	160700	6661365	2935	2935	2935	2935	0
247	20230824	160600	6661365	2935	2935	2935	2935	0
248	20230824	160500	6661365	2935	2935	2935	2935	0
249	20230824	160400	6661365	2935	2935	2935	2935	0
250	20230824	160300	6661365	2935	2935	2935	2935	0
251	20230824	160200	6661365	2935	2935	2935	2935	0
252	20230824	160100	6661365	2935	2935	2935	2935	0
253	20230824	160000	6661365	2935	2935	2935	2935	0
254	20230824	155900	6661365	2935	2935	2935	2935	0
255	20230824	155800	6661365	2935	2935	2935	2935	0
256	20230824	155700	6661365	2935	2935	2935	2935	0
257	20230824	155600	6661365	2935	2935	2935	2935	0
258	20230824	155500	6661365	2935	2935	2935	2935	0
259	20230824	155400	6661365	2935	2935	2935	2935	0
260	20230824	155300	6661365	2935	2935	2935	2935	0
261	20230824	155200	6661365	2935	2935	2935	2935	0
262	20230824	155100	6661365	2935	2935	2935	2935	0
263	20230824	155000	6661365	2935	2935	2935	2935	0
264	20230824	154900	6661365	2935	2935	2935	2935	0
265	20230824	154800	6661365	2935	2935	2935	2935	0
266	20230824	154700	6661365	2935	2935	2935	2935	0
267	20230824	154600	6661365	2935	2935	2935	2935	0
268	20230824	154500	6661365	2935	2935	2935	2935	0
269	20230824	154400	6661365	2935	2935	2935	2935	0
270	20230824	154300	6661365	2935	2935	2935	2935	0
271	20230824	154200	6661365	2935	2935	2935	2935	0
272	20230824	154100	6661365	2935	2930	2935	2930	114
273	20230824	154000	6661365	2935	2935	2935	2935	0
274	20230824	153900	6661365	2935	2935	2935	2935	0
275	20230824	153800	6661365	2935	2935	2935	2935	0
276	20230824	153700	6661365	2935	2935	2935	2935	0
277	20230824	153600	6661365	2935	2935	2935	2935	0
278	20230824	153500	6661365	2935	2935	2935	2935	0
279	20230824	153400	6661365	2935	2935	2935	2935	0
280	20230824	153300	6661365	2935	2935	2935	2935	0
281	20230824	153200	6661365	2935	2935	2935	2935	0
282	20230824	153100	6661365	2935	2935	2935	2935	0
283	20230824	153000	6661365	2935	2935	2935	2935	0
284	20230824	152900	6661365	2935	2935	2935	2935	0
285	20230824	152800	6661365	2935	2935	2935	2935	0
286	20230824	152700	6661365	2935	2935	2935	2935	0
287	20230824	152600	6661365	2935	2935	2935	2935	0
288	20230824	152500	6661365	2935	2935	2935	2935	0
289	20230824	152400	6661365	2935	2935	2935	2935	0
290	20230824	152300	6661365	2935	2935	2935	2935	0
291	20230824	152200	6661365	2935	2935	2935	2935	0
292	20230824	152100	6661365	2935	2935	2935	2935	0
293	20230824	152000	6661365	2935	2935	2935	2935	0
294	20230824	151900	6661365	2935	2935	2935	2935	0
295	20230824	151800	6661365	2935	2930	2935	2930	114
296	20230824	151700	6327335	2930	2930	2930	2930	0
297	20230824	151600	6327335	2930	2930	2930	2930	0
298	20230824	151500	6327335	2930	2930	2930	2930	0
299	20230824	151400	6327335	2930	2930	2930	2930	0
300	20230824	151300	6327335	2930	2930	2930	2930	0
301	20230824	151200	6327335	2930	2930	2930	2930	0
302	20230824	151100	6327335	2930	2930	2930	2930	0
303	20230824	151000	6327335	2930	2930	2930	2930	0
304	20230824	150900	6327335	2930	2930	2930	2930	0
305	20230824	150800	6327335	2930	2930	2930	2930	0
306	20230824	150700	6327335	2930	2930	2930	2930	0
307	20230824	150600	6327335	2930	2930	2930	2930	0
308	20230824	150500	6327335	2930	2930	2930	2930	0
309	20230824	150400	6327335	2930	2930	2930	2930	0
310	20230824	150300	6327335	2930	2930	2930	2930	0
311	20230824	150200	6327335	2930	2930	2930	2930	0
312	20230824	150100	6327335	2930	2930	2930	2930	0
313	20230824	150000	6327335	2930	2930	2930	2930	0
314	20230824	145900	6327335	2930	2930	2930	2930	0
315	20230824	145800	6327335	2930	2930	2930	2930	0
316	20230824	145700	6327335	2930	2930	2930	2930	0
317	20230824	145600	6327335	2930	2930	2930	2930	0
318	20230824	145500	6327335	2930	2930	2930	2930	0
319	20230824	145400	6327335	2930	2930	2930	2930	0
320	20230824	145300	6327335	2930	2930	2930	2930	0
321	20230824	145200	6327335	2930	2930	2930	2930	5
322	20230824	145100	6312685	2940	2940	2940	2940	0
323	20230824	145000	6312685	2940	2940	2940	2940	0
324	20230824	144900	6312685	2940	2940	2940	2940	0
325	20230824	144800	6312685	2940	2940	2940	2940	0
326	20230824	144700	6312685	2940	2940	2940	2940	0
327	20230824	144600	6312685	2940	2940	2940	2940	0
328	20230824	144500	6312685	2940	2940	2940	2940	0
329	20230824	144400	6312685	2940	2940	2940	2940	0
330	20230824	144300	6312685	2940	2940	2940	2940	0
331	20230824	144200	6312685	2940	2940	2940	2940	0
332	20230824	144100	6312685	2940	2940	2940	2940	0
333	20230824	144000	6312685	2940	2940	2940	2940	0
334	20230824	143900	6312685	2940	2940	2940	2940	0
335	20230824	143800	6312685	2940	2940	2940	2940	0
336	20230824	143700	6312685	2940	2940	2940	2940	0
337	20230824	143600	6312685	2940	2940	2940	2940	0
338	20230824	143500	6312685	2940	2940	2940	2940	0
339	20230824	143400	6312685	2940	2940	2940	2940	0
340	20230824	143300	6312685	2940	2940	2940	2940	0
341	20230824	143200	6312685	2940	2940	2940	2940	0
342	20230824	143100	6312685	2940	2940	2940	2940	0
343	20230824	143000	6312685	2940	2940	2940	2940	0
344	20230824	142900	6312685	2940	2940	2940	2940	0
345	20230824	142800	6312685	2940	2940	2940	2940	0
346	20230824	142700	6312685	2940	2940	2940	2940	0
347	20230824	142600	6312685	2940	2940	2940	2940	0
348	20230824	142500	6312685	2940	2940	2940	2940	1
349	20230824	142400	6309745	2935	2935	2935	2935	200
350	20230824	142300	5722745	2940	2935	2940	2935	113
351	20230824	142200	5391080	2920	2920	2920	2920	96
352	20230824	142100	5110760	2915	2915	2915	2915	50
353	20230824	142000	4965010	2910	2895	2910	2895	230
354	20230824	141900	4297460	2895	2890	2895	2890	145
355	20230824	141800	3878160	2890	2890	2890	2890	0
356	20230824	141700	3878160	2890	2890	2890	2890	0
357	20230824	141600	3878160	2890	2890	2890	2890	0
358	20230824	141500	3878160	2890	2890	2890	2890	0
359	20230824	141400	3878160	2890	2890	2890	2890	0
360	20230824	141300	3878160	2890	2890	2890	2890	0
361	20230824	141200	3878160	2890	2890	2890	2890	0
362	20230824	141100	3878160	2890	2890	2890	2890	5
363	20230824	141000	3863710	2910	2910	2910	2910	0
364	20230824	140900	3863710	2910	2910	2910	2910	0
365	20230824	140800	3863710	2910	2910	2910	2910	0
366	20230824	140700	3863710	2910	2910	2910	2910	0
367	20230824	140600	3863710	2910	2910	2910	2910	0
368	20230824	140500	3863710	2910	2910	2910	2910	0
369	20230824	140400	3863710	2910	2910	2910	2910	0
370	20230824	140300	3863710	2910	2910	2910	2910	0
371	20230824	140200	3863710	2910	2910	2910	2910	0
372	20230824	140100	3863710	2910	2910	2910	2910	0
373	20230824	140000	3863710	2910	2910	2910	2910	0
374	20230824	135900	3863710	2910	2910	2910	2910	0
375	20230824	135800	3863710	2910	2910	2910	2910	0
376	20230824	135700	3863710	2910	2910	2910	2910	0
377	20230824	135600	3863710	2910	2910	2910	2910	0
378	20230824	135500	3863710	2910	2910	2910	2910	0
379	20230824	135400	3863710	2910	2910	2910	2910	0
380	20230824	135300	3863710	2910	2910	2910	2910	0
381	20230824	135200	3863710	2910	2910	2910	2910	0
382	20230824	135100	3863710	2910	2910	2910	2910	0
383	20230824	135000	3863710	2910	2910	2910	2910	0
384	20230824	134900	3863710	2910	2910	2910	2910	0
385	20230824	134800	3863710	2910	2910	2910	2910	0
386	20230824	134700	3863710	2910	2910	2910	2910	0
387	20230824	134600	3863710	2910	2910	2910	2910	0
388	20230824	134500	3863710	2910	2910	2910	2910	0
389	20230824	134400	3863710	2910	2910	2910	2910	0
390	20230824	134300	3863710	2910	2910	2910	2910	0
391	20230824	134200	3863710	2910	2910	2910	2910	0
392	20230824	134100	3863710	2910	2910	2910	2910	0
393	20230824	134000	3863710	2910	2910	2910	2910	0
394	20230824	133900	3863710	2910	2910	2910	2910	0
395	20230824	133800	3863710	2910	2910	2910	2910	0
396	20230824	133700	3863710	2910	2910	2910	2910	0
397	20230824	133600	3863710	2910	2910	2910	2910	0
398	20230824	133500	3863710	2910	2910	2910	2910	0
399	20230824	133400	3863710	2910	2910	2910	2910	0
400	20230824	133300	3863710	2910	2910	2910	2910	0
401	20230824	133200	3863710	2910	2910	2910	2910	0
402	20230824	133100	3863710	2910	2910	2910	2910	0
403	20230824	133000	3863710	2910	2910	2910	2910	0
404	20230824	132900	3863710	2910	2910	2910	2910	0
405	20230824	132800	3863710	2910	2910	2910	2910	0
406	20230824	132700	3863710	2910	2910	2910	2910	0
407	20230824	132600	3863710	2910	2910	2910	2910	0
408	20230824	132500	3863710	2910	2910	2910	2910	0
409	20230824	132400	3863710	2910	2910	2910	2910	0
410	20230824	132300	3863710	2910	2910	2910	2910	0
411	20230824	132200	3863710	2910	2910	2910	2910	0
412	20230824	132100	3863710	2910	2910	2910	2910	0
413	20230824	132000	3863710	2910	2910	2910	2910	0
414	20230824	131900	3863710	2910	2910	2910	2910	0
415	20230824	131800	3863710	2910	2910	2910	2910	0
416	20230824	131700	3863710	2910	2910	2910	2910	0
417	20230824	131600	3863710	2910	2910	2910	2910	0
418	20230824	131500	3863710	2910	2910	2910	2910	0
419	20230824	131400	3863710	2910	2910	2910	2910	0
420	20230824	131300	3863710	2910	2910	2910	2910	0
421	20230824	131200	3863710	2910	2910	2910	2910	0
422	20230824	131100	3863710	2910	2910	2910	2910	0
423	20230824	131000	3863710	2910	2910	2910	2910	0
424	20230824	130900	3863710	2910	2910	2910	2910	0
425	20230824	130800	3863710	2910	2910	2910	2910	0
426	20230824	130700	3863710	2910	2910	2910	2910	0
427	20230824	130600	3863710	2910	2910	2910	2910	0
428	20230824	130500	3863710	2910	2910	2910	2910	0
429	20230824	130400	3863710	2910	2910	2910	2910	0
430	20230824	130300	3863710	2910	2910	2910	2910	0
431	20230824	130200	3863710	2910	2910	2910	2910	0
432	20230824	130100	3863710	2910	2910	2910	2910	0
433	20230824	130000	3863710	2910	2910	2910	2910	0
434	20230824	125900	3863710	2910	2910	2910	2910	0
435	20230824	125800	3863710	2910	2910	2910	2910	0
436	20230824	125700	3863710	2910	2910	2910	2910	0
437	20230824	125600	3863710	2910	2910	2910	2910	0
438	20230824	125500	3863710	2910	2910	2910	2910	0
439	20230824	125400	3863710	2910	2910	2910	2910	0
440	20230824	125300	3863710	2910	2910	2910	2910	0
441	20230824	125200	3863710	2910	2910	2910	2910	0
442	20230824	125100	3863710	2910	2910	2910	2910	0
443	20230824	125000	3863710	2910	2910	2910	2910	0
444	20230824	124900	3863710	2910	2910	2910	2910	0
445	20230824	124800	3863710	2910	2910	2910	2910	0
446	20230824	124700	3863710	2910	2910	2910	2910	0
447	20230824	124600	3863710	2910	2910	2910	2910	0
448	20230824	124500	3863710	2910	2910	2910	2910	0
449	20230824	124400	3863710	2910	2910	2910	2910	0
450	20230824	124300	3863710	2910	2910	2910	2910	0
451	20230824	124200	3863710	2910	2910	2910	2910	0
452	20230824	124100	3863710	2910	2910	2910	2910	0
453	20230824	124000	3863710	2910	2910	2910	2910	0
454	20230824	123900	3863710	2910	2910	2910	2910	0
455	20230824	123800	3863710	2910	2910	2910	2910	0
456	20230824	123700	3863710	2910	2910	2910	2910	0
457	20230824	123600	3863710	2910	2910	2910	2910	0
458	20230824	123500	3863710	2910	2910	2910	2910	0
459	20230824	123400	3863710	2910	2910	2910	2910	0
460	20230824	123300	3863710	2910	2910	2910	2910	0
461	20230824	123200	3863710	2910	2910	2910	2910	0
462	20230824	123100	3863710	2910	2910	2910	2910	0
463	20230824	123000	3863710	2910	2910	2910	2910	0
464	20230824	122900	3863710	2910	2910	2910	2910	0
465	20230824	122800	3863710	2910	2910	2910	2910	0
466	20230824	122700	3863710	2910	2910	2910	2910	0
467	20230824	122600	3863710	2910	2910	2910	2910	0
468	20230824	122500	3863710	2910	2910	2910	2910	0
469	20230824	122400	3863710	2910	2910	2910	2910	0
470	20230824	122300	3863710	2910	2910	2910	2910	0
471	20230824	122200	3863710	2910	2910	2910	2910	0
472	20230824	122100	3863710	2910	2910	2910	2910	0
473	20230824	122000	3863710	2910	2910	2910	2910	0
474	20230824	121900	3863710	2910	2910	2910	2910	0
475	20230824	121800	3863710	2910	2910	2910	2910	0
476	20230824	121700	3863710	2910	2910	2910	2910	0
477	20230824	121600	3863710	2910	2910	2910	2910	0
478	20230824	121500	3863710	2910	2910	2910	2910	0
479	20230824	121400	3863710	2910	2910	2910	2910	0
480	20230824	121300	3863710	2910	2910	2910	2910	0
481	20230824	121200	3863710	2910	2910	2910	2910	0
482	20230824	121100	3863710	2910	2910	2910	2910	0
483	20230824	121000	3863710	2910	2910	2910	2910	0
484	20230824	120900	3863710	2910	2910	2910	2910	0
485	20230824	120800	3863710	2910	2910	2910	2910	0
486	20230824	120700	3863710	2910	2910	2910	2910	0
487	20230824	120600	3863710	2910	2910	2910	2910	0
488	20230824	120500	3863710	2910	2910	2910	2910	0
489	20230824	120400	3863710	2910	2910	2910	2910	0
490	20230824	120300	3863710	2910	2910	2910	2910	0
491	20230824	120200	3863710	2910	2910	2910	2910	0
492	20230824	120100	3863710	2910	2910	2910	2910	0
493	20230824	120000	3863710	2910	2910	2910	2910	0
494	20230824	115900	3863710	2910	2910	2910	2910	0
495	20230824	115800	3863710	2910	2910	2910	2910	0
496	20230824	115700	3863710	2910	2910	2910	2910	0
497	20230824	115600	3863710	2910	2910	2910	2910	0
498	20230824	115500	3863710	2910	2910	2910	2910	0
499	20230824	115400	3863710	2910	2910	2910	2910	0
500	20230824	115300	3863710	2910	2910	2910	2910	0
501	20230824	115200	3863710	2910	2910	2910	2910	0
502	20230824	115100	3863710	2910	2910	2910	2910	0
503	20230824	115000	3863710	2910	2910	2910	2910	0
504	20230824	114900	3863710	2910	2910	2910	2910	0
505	20230824	114800	3863710	2910	2910	2910	2910	2
506	20230824	114700	3857890	2970	2970	2970	2970	0
507	20230824	114600	3857890	2970	2970	2970	2970	0
508	20230824	114500	3857890	2970	2970	2970	2970	0
509	20230824	114400	3857890	2970	2970	2970	2970	0
510	20230824	114300	3857890	2970	2970	2970	2970	0
511	20230824	114200	3857890	2970	2970	2970	2970	0
512	20230824	114100	3857890	2970	2970	2970	2970	0
513	20230824	114000	3857890	2970	2970	2970	2970	0
514	20230824	113900	3857890	2970	2970	2970	2970	0
515	20230824	113800	3857890	2970	2970	2970	2970	0
516	20230824	113700	3857890	2970	2970	2970	2970	0
517	20230824	113600	3857890	2970	2970	2970	2970	0
518	20230824	113500	3857890	2970	2970	2970	2970	0
519	20230824	113400	3857890	2970	2970	2970	2970	0
520	20230824	113300	3857890	2970	2970	2970	2970	0
521	20230824	113200	3857890	2970	2970	2970	2970	0
522	20230824	113100	3857890	2970	2970	2970	2970	0
523	20230824	113000	3857890	2970	2970	2970	2970	0
524	20230824	112900	3857890	2970	2970	2970	2970	0
525	20230824	112800	3857890	2970	2970	2970	2970	0
526	20230824	112700	3857890	2970	2970	2970	2970	0
527	20230824	112600	3857890	2970	2970	2970	2970	0
528	20230824	112500	3857890	2970	2970	2970	2970	0
529	20230824	112400	3857890	2970	2970	2970	2970	0
530	20230824	112300	3857890	2970	2970	2970	2970	0
531	20230824	112200	3857890	2970	2970	2970	2970	0
532	20230824	112100	3857890	2970	2970	2970	2970	0
533	20230824	112000	3857890	2970	2970	2970	2970	0
534	20230824	111900	3857890	2970	2970	2970	2970	0
535	20230824	111800	3857890	2970	2970	2970	2970	0
536	20230824	111700	3857890	2970	2970	2970	2970	0
537	20230824	111600	3857890	2970	2970	2970	2970	0
538	20230824	111500	3857890	2970	2970	2970	2970	0
539	20230824	111400	3857890	2970	2970	2970	2970	0
540	20230824	111300	3857890	2970	2970	2970	2970	0
541	20230824	111200	3857890	2970	2970	2970	2970	0
542	20230824	111100	3857890	2970	2970	2970	2970	0
543	20230824	111000	3857890	2970	2970	2970	2970	0
544	20230824	110900	3857890	2970	2970	2970	2970	0
545	20230824	110800	3857890	2970	2970	2970	2970	0
546	20230824	110700	3857890	2970	2970	2970	2970	0
547	20230824	110600	3857890	2970	2970	2970	2970	0
548	20230824	110500	3857890	2970	2970	2970	2970	0
549	20230824	110400	3857890	2970	2970	2970	2970	0
550	20230824	110300	3857890	2970	2970	2970	2970	0
551	20230824	110200	3857890	2970	2970	2970	2970	0
552	20230824	110100	3857890	2970	2970	2970	2970	0
553	20230824	110000	3857890	2970	2970	2970	2970	0
554	20230824	105900	3857890	2970	2970	2970	2970	0
555	20230824	105800	3857890	2970	2970	2970	2970	0
556	20230824	105700	3857890	2970	2970	2970	2970	0
557	20230824	105600	3857890	2970	2970	2970	2970	0
558	20230824	105500	3857890	2970	2970	2970	2970	0
559	20230824	105400	3857890	2970	2970	2970	2970	0
560	20230824	105300	3857890	2970	2970	2970	2970	0
561	20230824	105200	3857890	2970	2970	2970	2970	0
562	20230824	105100	3857890	2970	2970	2970	2970	0
563	20230824	105000	3857890	2970	2970	2970	2970	0
564	20230824	104900	3857890	2970	2970	2970	2970	0
565	20230824	104800	3857890	2970	2970	2970	2970	0
566	20230824	104700	3857890	2970	2970	2970	2970	0
567	20230824	104600	3857890	2970	2970	2970	2970	0
568	20230824	104500	3857890	2970	2970	2970	2970	0
569	20230824	104400	3857890	2970	2970	2970	2970	0
570	20230824	104300	3857890	2970	2970	2970	2970	0
571	20230824	104200	3857890	2970	2970	2970	2970	0
572	20230824	104100	3857890	2970	2970	2970	2970	0
573	20230824	104000	3857890	2970	2970	2970	2970	0
574	20230824	103900	3857890	2970	2970	2970	2970	0
575	20230824	103800	3857890	2970	2970	2970	2970	0
576	20230824	103700	3857890	2970	2970	2970	2970	0
577	20230824	103600	3857890	2970	2970	2970	2970	0
578	20230824	103500	3857890	2970	2970	2970	2970	0
579	20230824	103400	3857890	2970	2970	2970	2970	0
580	20230824	103300	3857890	2970	2970	2970	2970	0
581	20230824	103200	3857890	2970	2970	2970	2970	0
582	20230824	103100	3857890	2970	2970	2970	2970	0
583	20230824	103000	3857890	2970	2970	2970	2970	0
584	20230824	102900	3857890	2970	2970	2970	2970	0
585	20230824	102800	3857890	2970	2970	2970	2970	0
586	20230824	102700	3857890	2970	2970	2970	2970	0
587	20230824	102600	3857890	2970	2850	2970	2850	203
588	20230824	102500	3279220	2855	2860	2860	2855	411
589	20230824	102400	2104760	2860	2935	2935	2860	601
590	20230824	102300	380675	2990	2990	2990	2990	1
591	20230824	102200	377685	2880	2880	2880	2880	130
592	20230824	102100	3285	3285	3285	3285	3285	0
593	20230824	102000	3285	3285	3285	3285	3285	0
594	20230824	101900	3285	3285	3285	3285	3285	0
595	20230824	101800	3285	3285	3285	3285	3285	0
596	20230824	101700	3285	3285	3285	3285	3285	0
597	20230824	101600	3285	3285	3285	3285	3285	0
598	20230824	101500	3285	3285	3285	3285	3285	0
599	20230824	101400	3285	3285	3285	3285	3285	0
600	20230824	101300	3285	3285	3285	3285	3285	0
601	20230824	101200	3285	3285	3285	3285	3285	0
602	20230824	101100	3285	3285	3285	3285	3285	0
603	20230824	101000	3285	3285	3285	3285	3285	0
604	20230824	100900	3285	3285	3285	3285	3285	0
605	20230824	100800	3285	3285	3285	3285	3285	0
606	20230824	100700	3285	3285	3285	3285	3285	0
607	20230824	100600	3285	3285	3285	3285	3285	0
608	20230824	100500	3285	3285	3285	3285	3285	0
609	20230824	100400	3285	3285	3285	3285	3285	0
610	20230824	100300	3285	3285	3285	3285	3285	0
611	20230824	100200	3285	3285	3285	3285	3285	0
612	20230824	100100	3285	3285	3285	3285	3285	0
613	20230824	100000	3285	3285	3285	3285	3285	0
614	20230824	095900	3285	3285	3285	3285	3285	0
615	20230824	095800	3285	3285	3285	3285	3285	0
616	20230824	095700	3285	3285	3285	3285	3285	0
617	20230824	095600	3285	3285	3285	3285	3285	0
618	20230824	095500	3285	3285	3285	3285	3285	0
619	20230824	095400	3285	3285	3285	3285	3285	0
620	20230824	095300	3285	3285	3285	3285	3285	0
621	20230824	095200	3285	3285	3285	3285	3285	0
622	20230824	095100	3285	3285	3285	3285	3285	0
623	20230824	095000	3285	3285	3285	3285	3285	0
624	20230824	094900	3285	3285	3285	3285	3285	0
625	20230824	094800	3285	3285	3285	3285	3285	0
626	20230824	094700	3285	3285	3285	3285	3285	0
627	20230824	094600	3285	3285	3285	3285	3285	0
628	20230824	094500	3285	3285	3285	3285	3285	0
629	20230824	094400	3285	3285	3285	3285	3285	0
630	20230824	094300	3285	3285	3285	3285	3285	0
631	20230824	094200	3285	3285	3285	3285	3285	0
632	20230824	094100	3285	3285	3285	3285	3285	0
633	20230824	094000	3285	3285	3285	3285	3285	0
634	20230824	093900	3285	3285	3285	3285	3285	0
635	20230824	093800	3285	3285	3285	3285	3285	0
636	20230824	093700	3285	3285	3285	3285	3285	0
637	20230824	093600	3285	3285	3285	3285	3285	0
638	20230824	093500	3285	3285	3285	3285	3285	0
639	20230824	093400	3285	3285	3285	3285	3285	0
640	20230824	093300	3285	3285	3285	3285	3285	0
641	20230824	093200	3285	3285	3285	3285	3285	0
642	20230824	093100	3285	3285	3285	3285	3285	0
643	20230824	093000	3285	3285	3285	3285	3285	0
644	20230824	092900	3285	3285	3285	3285	3285	0
645	20230824	092800	3285	3285	3285	3285	3285	0
646	20230824	092700	3285	3285	3285	3285	3285	0
647	20230824	092600	3285	3285	3285	3285	3285	0
648	20230824	092500	3285	3285	3285	3285	3285	0
649	20230824	092400	3285	3285	3285	3285	3285	0
650	20230824	092300	3285	3285	3285	3285	3285	0
651	20230824	092200	3285	3285	3285	3285	3285	0
652	20230824	092100	3285	3285	3285	3285	3285	0
653	20230824	092000	3285	3285	3285	3285	3285	0
654	20230824	091900	3285	3285	3285	3285	3285	0
655	20230824	091800	3285	3285	3285	3285	3285	0
656	20230824	091700	3285	3285	3285	3285	3285	0
657	20230824	091600	3285	3285	3285	3285	3285	0
658	20230824	091500	3285	3285	3285	3285	3285	0
659	20230824	091400	3285	3285	3285	3285	3285	0
660	20230824	091300	3285	3285	3285	3285	3285	0
661	20230824	091200	3285	3285	3285	3285	3285	0
662	20230824	091100	3285	3285	3285	3285	3285	0
663	20230824	091000	3285	3285	3285	3285	3285	0
664	20230824	090900	3285	3285	3285	3285	3285	0
665	20230824	090800	3285	3285	3285	3285	3285	0
666	20230824	090700	3285	3285	3285	3285	3285	0
667	20230824	090600	3285	3285	3285	3285	3285	0
668	20230824	090500	3285	3285	3285	3285	3285	0
669	20230824	090400	3285	3285	3285	3285	3285	1
670	20230824	090300	0	2970	2970	2970	2970	0
671	20230824	090200	0	2970	2970	2970	2970	0
672	20230824	090100	0	2970	2970	2970	2970	0
673	20230824	090000	0	2970	2970	2970	2970	0