KissMeData/447690/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	205100	8372915	4655	4655	4655	4655	2
3	20230821	205000	8372915	4655	4655	4655	4655	0
4	20230821	204900	8372915	4655	4655	4655	4655	0
5	20230821	204800	8372915	4655	4655	4655	4655	0
6	20230821	204700	8372915	4655	4655	4655	4655	0
7	20230821	204600	8372915	4655	4655	4655	4655	0
8	20230821	204500	8372915	4655	4655	4655	4655	0
9	20230821	204400	8372915	4655	4655	4655	4655	0
10	20230821	204300	8372915	4655	4655	4655	4655	0
11	20230821	204200	8372915	4655	4655	4655	4655	0
12	20230821	204100	8372915	4655	4655	4655	4655	0
13	20230821	204000	8372915	4655	4655	4655	4655	0
14	20230821	203900	8372915	4655	4655	4655	4655	0
15	20230821	203800	8372915	4655	4655	4655	4655	0
16	20230821	203700	8372915	4655	4655	4655	4655	0
17	20230821	203600	8372915	4655	4655	4655	4655	0
18	20230821	203500	8372915	4655	4655	4655	4655	0
19	20230821	203400	8372915	4655	4655	4655	4655	0
20	20230821	203300	8372915	4655	4655	4655	4655	0
21	20230821	203200	8372915	4655	4655	4655	4655	0
22	20230821	203100	8372915	4655	4655	4655	4655	0
23	20230821	203000	8372915	4655	4655	4655	4655	0
24	20230821	202900	8372915	4655	4655	4655	4655	0
25	20230821	202800	8372915	4655	4655	4655	4655	0
26	20230821	202700	8372915	4655	4655	4655	4655	0
27	20230821	202600	8372915	4655	4655	4655	4655	0
28	20230821	202500	8372915	4655	4655	4655	4655	0
29	20230821	202400	8372915	4655	4655	4655	4655	0
30	20230821	202300	8372915	4655	4655	4655	4655	0
31	20230821	202200	8372915	4655	4655	4655	4655	0
32	20230821	202100	8372915	4655	4655	4655	4655	2
33	20230821	202000	8372915	4655	4655	4655	4655	0
34	20230821	201900	8372915	4655	4655	4655	4655	0
35	20230821	201800	8372915	4655	4655	4655	4655	0
36	20230821	201700	8372915	4655	4655	4655	4655	0
37	20230821	201600	8372915	4655	4655	4655	4655	0
38	20230821	201500	8372915	4655	4655	4655	4655	0
39	20230821	201400	8372915	4655	4655	4655	4655	0
40	20230821	201300	8372915	4655	4655	4655	4655	0
41	20230821	201200	8372915	4655	4655	4655	4655	0
42	20230821	201100	8372915	4655	4655	4655	4655	0
43	20230821	201000	8372915	4655	4655	4655	4655	0
44	20230821	200900	8372915	4655	4655	4655	4655	0
45	20230821	200800	8372915	4655	4655	4655	4655	0
46	20230821	200700	8372915	4655	4655	4655	4655	0
47	20230821	200600	8372915	4655	4655	4655	4655	0
48	20230821	200500	8372915	4655	4655	4655	4655	0
49	20230821	200400	8372915	4655	4655	4655	4655	0
50	20230821	200300	8372915	4655	4655	4655	4655	0
51	20230821	200200	8372915	4655	4655	4655	4655	0
52	20230821	200100	8372915	4655	4655	4655	4655	0
53	20230821	200000	8372915	4655	4655	4655	4655	0
54	20230821	195900	8372915	4655	4655	4655	4655	0
55	20230821	195800	8372915	4655	4655	4655	4655	0
56	20230821	195700	8372915	4655	4655	4655	4655	0
57	20230821	195600	8372915	4655	4655	4655	4655	0
58	20230821	195500	8372915	4655	4655	4655	4655	0
59	20230821	195400	8372915	4655	4655	4655	4655	0
60	20230821	195300	8372915	4655	4655	4655	4655	0
61	20230821	195200	8372915	4655	4655	4655	4655	0
62	20230821	195100	8372915	4655	4655	4655	4655	2
63	20230821	195000	8372915	4655	4655	4655	4655	0
64	20230821	194900	8372915	4655	4655	4655	4655	0
65	20230821	194800	8372915	4655	4655	4655	4655	0
66	20230821	194700	8372915	4655	4655	4655	4655	0
67	20230821	194600	8372915	4655	4655	4655	4655	0
68	20230821	194500	8372915	4655	4655	4655	4655	0
69	20230821	194400	8372915	4655	4655	4655	4655	0
70	20230821	194300	8372915	4655	4655	4655	4655	0
71	20230821	194200	8372915	4655	4655	4655	4655	0
72	20230821	194100	8372915	4655	4655	4655	4655	0
73	20230821	194000	8372915	4655	4655	4655	4655	0
74	20230821	193900	8372915	4655	4655	4655	4655	0
75	20230821	193800	8372915	4655	4655	4655	4655	0
76	20230821	193700	8372915	4655	4655	4655	4655	0
77	20230821	193600	8372915	4655	4655	4655	4655	0
78	20230821	193500	8372915	4655	4655	4655	4655	0
79	20230821	193400	8372915	4655	4655	4655	4655	0
80	20230821	193300	8372915	4655	4655	4655	4655	0
81	20230821	193200	8372915	4655	4655	4655	4655	0
82	20230821	193100	8372915	4655	4655	4655	4655	0
83	20230821	193000	8372915	4655	4655	4655	4655	0
84	20230821	192900	8372915	4655	4655	4655	4655	0
85	20230821	192800	8372915	4655	4655	4655	4655	0
86	20230821	192700	8372915	4655	4655	4655	4655	0
87	20230821	192600	8372915	4655	4655	4655	4655	0
88	20230821	192500	8372915	4655	4655	4655	4655	0
89	20230821	192400	8372915	4655	4655	4655	4655	0
90	20230821	192300	8372915	4655	4655	4655	4655	0
91	20230821	192200	8372915	4655	4655	4655	4655	0
92	20230821	192100	8372915	4655	4655	4655	4655	2
93	20230821	192000	8372915	4655	4655	4655	4655	0
94	20230821	191900	8372915	4655	4655	4655	4655	0
95	20230821	191800	8372915	4655	4655	4655	4655	0
96	20230821	191700	8372915	4655	4655	4655	4655	0
97	20230821	191600	8372915	4655	4655	4655	4655	0
98	20230821	191500	8372915	4655	4655	4655	4655	0
99	20230821	191400	8372915	4655	4655	4655	4655	0
100	20230821	191300	8372915	4655	4655	4655	4655	0
101	20230821	191200	8372915	4655	4655	4655	4655	0
102	20230821	191100	8372915	4655	4655	4655	4655	0
103	20230821	191000	8372915	4655	4655	4655	4655	0
104	20230821	190900	8372915	4655	4655	4655	4655	0
105	20230821	190800	8372915	4655	4655	4655	4655	0
106	20230821	190700	8372915	4655	4655	4655	4655	0
107	20230821	190600	8372915	4655	4655	4655	4655	0
108	20230821	190500	8372915	4655	4655	4655	4655	0
109	20230821	190400	8372915	4655	4655	4655	4655	0
110	20230821	190300	8372915	4655	4655	4655	4655	0
111	20230821	190200	8372915	4655	4655	4655	4655	0
112	20230821	190100	8372915	4655	4655	4655	4655	0
113	20230821	190000	8372915	4655	4655	4655	4655	0
114	20230821	185900	8372915	4655	4655	4655	4655	0
115	20230821	185800	8372915	4655	4655	4655	4655	0
116	20230821	185700	8372915	4655	4655	4655	4655	0
117	20230821	185600	8372915	4655	4655	4655	4655	0
118	20230821	185500	8372915	4655	4655	4655	4655	0
119	20230821	185400	8372915	4655	4655	4655	4655	0
120	20230821	185300	8372915	4655	4655	4655	4655	0
121	20230821	185200	8372915	4655	4655	4655	4655	0
122	20230821	185100	8372915	4655	4655	4655	4655	2
123	20230821	185000	8372915	4655	4655	4655	4655	0
124	20230821	184900	8372915	4655	4655	4655	4655	0
125	20230821	184800	8372915	4655	4655	4655	4655	0
126	20230821	184700	8372915	4655	4655	4655	4655	0
127	20230821	184600	8372915	4655	4655	4655	4655	0
128	20230821	184500	8372915	4655	4655	4655	4655	0
129	20230821	184400	8372915	4655	4655	4655	4655	0
130	20230821	184300	8372915	4655	4655	4655	4655	0
131	20230821	184200	8372915	4655	4655	4655	4655	0
132	20230821	184100	8372915	4655	4655	4655	4655	0
133	20230821	184000	8372915	4655	4655	4655	4655	0
134	20230821	183900	8372915	4655	4655	4655	4655	0
135	20230821	183800	8372915	4655	4655	4655	4655	0
136	20230821	183700	8372915	4655	4655	4655	4655	0
137	20230821	183600	8372915	4655	4655	4655	4655	0
138	20230821	183500	8372915	4655	4655	4655	4655	0
139	20230821	183400	8372915	4655	4655	4655	4655	0
140	20230821	183300	8372915	4655	4655	4655	4655	0
141	20230821	183200	8372915	4655	4655	4655	4655	0
142	20230821	183100	8372915	4655	4655	4655	4655	0
143	20230821	183000	8372915	4655	4655	4655	4655	0
144	20230821	182900	8372915	4655	4655	4655	4655	0
145	20230821	182800	8372915	4655	4655	4655	4655	0
146	20230821	182700	8372915	4655	4655	4655	4655	0
147	20230821	182600	8372915	4655	4655	4655	4655	0
148	20230821	182500	8372915	4655	4655	4655	4655	0
149	20230821	182400	8372915	4655	4655	4655	4655	0
150	20230821	182300	8372915	4655	4655	4655	4655	0
151	20230821	182200	8372915	4655	4655	4655	4655	0
152	20230821	182100	8372915	4655	4655	4655	4655	2
153	20230821	182000	8372915	4655	4655	4655	4655	0
154	20230821	181900	8372915	4655	4655	4655	4655	0
155	20230821	181800	8372915	4655	4655	4655	4655	0
156	20230821	181700	8372915	4655	4655	4655	4655	0
157	20230821	181600	8372915	4655	4655	4655	4655	0
158	20230821	181500	8372915	4655	4655	4655	4655	0
159	20230821	181400	8372915	4655	4655	4655	4655	0
160	20230821	181300	8372915	4655	4655	4655	4655	0
161	20230821	181200	8372915	4655	4655	4655	4655	0
162	20230821	181100	8372915	4655	4655	4655	4655	0
163	20230821	181000	8372915	4655	4655	4655	4655	0
164	20230821	180900	8372915	4655	4655	4655	4655	0
165	20230821	180800	8372915	4655	4655	4655	4655	0
166	20230821	180700	8372915	4655	4655	4655	4655	0
167	20230821	180600	8372915	4655	4655	4655	4655	0
168	20230821	180500	8372915	4655	4655	4655	4655	0
169	20230821	180400	8372915	4655	4655	4655	4655	0
170	20230821	180300	8372915	4655	4655	4655	4655	0
171	20230821	180200	8372915	4655	4655	4655	4655	0
172	20230821	180100	8372915	4655	4655	4655	4655	0
173	20230821	180000	8372915	4655	4655	4655	4655	0
174	20230821	175900	8372915	4655	4655	4655	4655	0
175	20230821	175800	8372915	4655	4655	4655	4655	0
176	20230821	175700	8372915	4655	4655	4655	4655	0
177	20230821	175600	8372915	4655	4655	4655	4655	0
178	20230821	175500	8372915	4655	4655	4655	4655	0
179	20230821	175400	8372915	4655	4655	4655	4655	0
180	20230821	175300	8372915	4655	4655	4655	4655	0
181	20230821	175200	8372915	4655	4655	4655	4655	0
182	20230821	175100	8372915	4655	4655	4655	4655	2
183	20230821	175000	8372915	4655	4655	4655	4655	0
184	20230821	174900	8372915	4655	4655	4655	4655	0
185	20230821	174800	8372915	4655	4655	4655	4655	0
186	20230821	174700	8372915	4655	4655	4655	4655	0
187	20230821	174600	8372915	4655	4655	4655	4655	0
188	20230821	174500	8372915	4655	4655	4655	4655	0
189	20230821	174400	8372915	4655	4655	4655	4655	0
190	20230821	174300	8372915	4655	4655	4655	4655	0
191	20230821	174200	8372915	4655	4655	4655	4655	0
192	20230821	174100	8372915	4655	4655	4655	4655	0
193	20230821	174000	8372915	4655	4655	4655	4655	0
194	20230821	173900	8372915	4655	4655	4655	4655	0
195	20230821	173800	8372915	4655	4655	4655	4655	0
196	20230821	173700	8372915	4655	4655	4655	4655	0
197	20230821	173600	8372915	4655	4655	4655	4655	0
198	20230821	173500	8372915	4655	4655	4655	4655	0
199	20230821	173400	8372915	4655	4655	4655	4655	0
200	20230821	173300	8372915	4655	4655	4655	4655	0
201	20230821	173200	8372915	4655	4655	4655	4655	0
202	20230821	173100	8372915	4655	4655	4655	4655	0
203	20230821	173000	8372915	4655	4655	4655	4655	0
204	20230821	172900	8372915	4655	4655	4655	4655	0
205	20230821	172800	8372915	4655	4655	4655	4655	0
206	20230821	172700	8372915	4655	4655	4655	4655	0
207	20230821	172600	8372915	4655	4655	4655	4655	0
208	20230821	172500	8372915	4655	4655	4655	4655	0
209	20230821	172400	8372915	4655	4655	4655	4655	0
210	20230821	172300	8372915	4655	4655	4655	4655	0
211	20230821	172200	8372915	4655	4655	4655	4655	0
212	20230821	172100	8372915	4655	4655	4655	4655	2
213	20230821	172000	8372915	4655	4655	4655	4655	0
214	20230821	171900	8372915	4655	4655	4655	4655	0
215	20230821	171800	8372915	4655	4655	4655	4655	0
216	20230821	171700	8372915	4655	4655	4655	4655	0
217	20230821	171600	8372915	4655	4655	4655	4655	0
218	20230821	171500	8372915	4655	4655	4655	4655	0
219	20230821	171400	8372915	4655	4655	4655	4655	0
220	20230821	171300	8372915	4655	4655	4655	4655	0
221	20230821	171200	8372915	4655	4655	4655	4655	0
222	20230821	171100	8372915	4655	4655	4655	4655	0
223	20230821	171000	8372915	4655	4655	4655	4655	0
224	20230821	170900	8372915	4655	4655	4655	4655	0
225	20230821	170800	8372915	4655	4655	4655	4655	0
226	20230821	170700	8372915	4655	4655	4655	4655	0
227	20230821	170600	8372915	4655	4655	4655	4655	0
228	20230821	170500	8372915	4655	4655	4655	4655	0
229	20230821	170400	8372915	4655	4655	4655	4655	0
230	20230821	170300	8372915	4655	4655	4655	4655	0
231	20230821	170200	8372915	4655	4655	4655	4655	0
232	20230821	170100	8372915	4655	4655	4655	4655	0
233	20230821	170000	8372915	4655	4655	4655	4655	0
234	20230821	165900	8372915	4655	4655	4655	4655	0
235	20230821	165800	8372915	4655	4655	4655	4655	0
236	20230821	165700	8372915	4655	4655	4655	4655	0
237	20230821	165600	8372915	4655	4655	4655	4655	0
238	20230821	165500	8372915	4655	4655	4655	4655	0
239	20230821	165400	8372915	4655	4655	4655	4655	0
240	20230821	165300	8372915	4655	4655	4655	4655	0
241	20230821	165200	8372915	4655	4655	4655	4655	0
242	20230821	165100	8372915	4655	4655	4655	4655	2
243	20230821	165000	8372915	4655	4655	4655	4655	0
244	20230821	164900	8372915	4655	4655	4655	4655	0
245	20230821	164800	8372915	4655	4655	4655	4655	0
246	20230821	164700	8372915	4655	4655	4655	4655	0
247	20230821	164600	8372915	4655	4655	4655	4655	0
248	20230821	164500	8372915	4655	4655	4655	4655	0
249	20230821	164400	8372915	4655	4655	4655	4655	0
250	20230821	164300	8372915	4655	4655	4655	4655	0
251	20230821	164200	8372915	4655	4655	4655	4655	0
252	20230821	164100	8372915	4655	4655	4655	4655	0
253	20230821	164000	8372915	4655	4655	4655	4655	0
254	20230821	163900	8372915	4655	4655	4655	4655	0
255	20230821	163800	8372915	4655	4655	4655	4655	0
256	20230821	163700	8372915	4655	4655	4655	4655	0
257	20230821	163600	8372915	4655	4655	4655	4655	0
258	20230821	163500	8372915	4655	4655	4655	4655	0
259	20230821	163400	8372915	4655	4655	4655	4655	0
260	20230821	163300	8372915	4655	4655	4655	4655	0
261	20230821	163200	8372915	4655	4655	4655	4655	0
262	20230821	163100	8372915	4655	4655	4655	4655	0
263	20230821	163000	8372915	4655	4655	4655	4655	0
264	20230821	162900	8372915	4655	4655	4655	4655	0
265	20230821	162800	8372915	4655	4655	4655	4655	0
266	20230821	162700	8372915	4655	4655	4655	4655	0
267	20230821	162600	8372915	4655	4655	4655	4655	0
268	20230821	162500	8372915	4655	4655	4655	4655	0
269	20230821	162400	8372915	4655	4655	4655	4655	0
270	20230821	162300	8372915	4655	4655	4655	4655	0
271	20230821	162200	8372915	4655	4655	4655	4655	0
272	20230821	162100	8372915	4655	4655	4655	4655	2
273	20230821	162000	8372915	4655	4655	4655	4655	0
274	20230821	161900	8372915	4655	4655	4655	4655	0
275	20230821	161800	8372915	4655	4655	4655	4655	0
276	20230821	161700	8372915	4655	4655	4655	4655	0
277	20230821	161600	8372915	4655	4655	4655	4655	0
278	20230821	161500	8372915	4655	4655	4655	4655	0
279	20230821	161400	8372915	4655	4655	4655	4655	0
280	20230821	161300	8372915	4655	4655	4655	4655	0
281	20230821	161200	8372915	4655	4655	4655	4655	0
282	20230821	161100	8372915	4655	4655	4655	4655	0
283	20230821	161000	8372915	4655	4655	4655	4655	0
284	20230821	160900	8372915	4655	4655	4655	4655	0
285	20230821	160800	8372915	4655	4655	4655	4655	0
286	20230821	160700	8372915	4655	4655	4655	4655	0
287	20230821	160600	8372915	4655	4655	4655	4655	0
288	20230821	160500	8372915	4655	4655	4655	4655	0
289	20230821	160400	8372915	4655	4655	4655	4655	0
290	20230821	160300	8372915	4655	4655	4655	4655	0
291	20230821	160200	8372915	4655	4655	4655	4655	0
292	20230821	160100	8372915	4655	4655	4655	4655	0
293	20230821	160000	8372915	4655	4655	4655	4655	0
294	20230821	155900	8372915	4655	4655	4655	4655	0
295	20230821	155800	8372915	4655	4655	4655	4655	0
296	20230821	155700	8372915	4655	4655	4655	4655	0
297	20230821	155600	8372915	4655	4655	4655	4655	0
298	20230821	155500	8372915	4655	4655	4655	4655	0
299	20230821	155400	8372915	4655	4655	4655	4655	0
300	20230821	155300	8372915	4655	4655	4655	4655	0
301	20230821	155200	8372915	4655	4655	4655	4655	0
302	20230821	155100	8372915	4655	4655	4655	4655	2
303	20230821	155000	8372915	4655	4655	4655	4655	0
304	20230821	154900	8372915	4655	4655	4655	4655	0
305	20230821	154800	8372915	4655	4655	4655	4655	0
306	20230821	154700	8372915	4655	4655	4655	4655	0
307	20230821	154600	8372915	4655	4655	4655	4655	0
308	20230821	154500	8372915	4655	4655	4655	4655	0
309	20230821	154400	8372915	4655	4655	4655	4655	0
310	20230821	154300	8372915	4655	4655	4655	4655	0
311	20230821	154200	8372915	4655	4655	4655	4655	0
312	20230821	154100	8372915	4655	4655	4655	4655	0
313	20230821	154000	8372915	4655	4655	4655	4655	0
314	20230821	153900	8372915	4655	4655	4655	4655	0
315	20230821	153800	8372915	4655	4655	4655	4655	0
316	20230821	153700	8372915	4655	4655	4655	4655	0
317	20230821	153600	8372915	4655	4655	4655	4655	0
318	20230821	153500	8372915	4655	4655	4655	4655	0
319	20230821	153400	8372915	4655	4655	4655	4655	0
320	20230821	153300	8372915	4655	4655	4655	4655	0
321	20230821	153200	8372915	4655	4655	4655	4655	0
322	20230821	153100	8372915	4655	4655	4655	4655	0
323	20230821	153000	8372915	4655	4655	4655	4655	0
324	20230821	152900	8372915	4655	4655	4655	4655	0
325	20230821	152800	8372915	4655	4655	4655	4655	0
326	20230821	152700	8372915	4655	4655	4655	4655	0
327	20230821	152600	8372915	4655	4655	4655	4655	0
328	20230821	152500	8372915	4655	4655	4655	4655	0
329	20230821	152400	8372915	4655	4655	4655	4655	0
330	20230821	152300	8372915	4655	4655	4655	4655	0
331	20230821	152200	8372915	4655	4655	4655	4655	0
332	20230821	152100	8372915	4655	4655	4655	4655	0
333	20230821	152000	8372915	4655	4655	4655	4655	0
334	20230821	151900	8372915	4655	4655	4655	4655	0
335	20230821	151800	8372915	4655	4655	4655	4655	0
336	20230821	151700	8372915	4655	4655	4655	4655	0
337	20230821	151600	8372915	4655	4655	4655	4655	0
338	20230821	151500	8372915	4655	4655	4655	4655	0
339	20230821	151400	8372915	4655	4655	4655	4655	0
340	20230821	151300	8372915	4655	4655	4655	4655	0
341	20230821	151200	8372915	4655	4655	4655	4655	0
342	20230821	151100	8372915	4655	4655	4655	4655	0
343	20230821	151000	8372915	4655	4655	4655	4655	0
344	20230821	150900	8372915	4655	4655	4655	4655	0
345	20230821	150800	8372915	4655	4655	4655	4655	0
346	20230821	150700	8372915	4655	4655	4655	4655	0
347	20230821	150600	8372915	4655	4655	4655	4655	0
348	20230821	150500	8372915	4655	4655	4655	4655	0
349	20230821	150400	8372915	4655	4655	4655	4655	0
350	20230821	150300	8372915	4655	4655	4655	4655	0
351	20230821	150200	8372915	4655	4655	4655	4655	0
352	20230821	150100	8372915	4655	4655	4655	4655	0
353	20230821	150000	8372915	4655	4655	4655	4655	0
354	20230821	145900	8372915	4655	4655	4655	4655	0
355	20230821	145800	8372915	4655	4655	4655	4655	0
356	20230821	145700	8372915	4655	4655	4655	4655	0
357	20230821	145600	8372915	4655	4655	4655	4655	0
358	20230821	145500	8372915	4655	4655	4655	4655	0
359	20230821	145400	8372915	4655	4655	4655	4655	0
360	20230821	145300	8372915	4655	4655	4655	4655	0
361	20230821	145200	8372915	4655	4655	4655	4655	0
362	20230821	145100	8372915	4655	4655	4655	4655	0
363	20230821	145000	8372915	4655	4655	4655	4655	0
364	20230821	144900	8372915	4655	4655	4655	4655	0
365	20230821	144800	8372915	4655	4655	4655	4655	0
366	20230821	144700	8372915	4655	4655	4655	4655	0
367	20230821	144600	8372915	4655	4655	4655	4655	0
368	20230821	144500	8372915	4655	4655	4655	4655	0
369	20230821	144400	8372915	4655	4655	4655	4655	0
370	20230821	144300	8372915	4655	4655	4655	4655	0
371	20230821	144200	8372915	4655	4655	4655	4655	0
372	20230821	144100	8372915	4655	4655	4655	4655	0
373	20230821	144000	8372915	4655	4655	4655	4655	0
374	20230821	143900	8372915	4655	4655	4655	4655	0
375	20230821	143800	8372915	4655	4655	4655	4655	0
376	20230821	143700	8372915	4655	4655	4655	4655	0
377	20230821	143600	8372915	4655	4655	4655	4655	0
378	20230821	143500	8372915	4655	4655	4655	4655	0
379	20230821	143400	8372915	4655	4655	4655	4655	0
380	20230821	143300	8372915	4655	4655	4655	4655	0
381	20230821	143200	8372915	4655	4655	4655	4655	0
382	20230821	143100	8372915	4655	4655	4655	4655	0
383	20230821	143000	8372915	4655	4655	4655	4655	0
384	20230821	142900	8372915	4655	4655	4655	4655	0
385	20230821	142800	8372915	4655	4655	4655	4655	0
386	20230821	142700	8372915	4655	4655	4655	4655	0
387	20230821	142600	8372915	4655	4655	4655	4655	0
388	20230821	142500	8372915	4655	4655	4655	4655	0
389	20230821	142400	8372915	4655	4655	4655	4655	0
390	20230821	142300	8372915	4655	4655	4655	4655	0
391	20230821	142200	8372915	4655	4655	4655	4655	0
392	20230821	142100	8372915	4655	4655	4655	4655	0
393	20230821	142000	8372915	4655	4655	4655	4655	0
394	20230821	141900	8372915	4655	4655	4655	4655	0
395	20230821	141800	8372915	4655	4655	4655	4655	0
396	20230821	141700	8372915	4655	4655	4655	4655	0
397	20230821	141600	8372915	4655	4655	4655	4655	0
398	20230821	141500	8372915	4655	4655	4655	4655	0
399	20230821	141400	8372915	4655	4655	4655	4655	0
400	20230821	141300	8372915	4655	4655	4655	4655	0
401	20230821	141200	8372915	4655	4655	4655	4655	0
402	20230821	141100	8372915	4655	4655	4655	4655	0
403	20230821	141000	8372915	4655	4655	4655	4655	0
404	20230821	140900	8372915	4655	4655	4655	4655	0
405	20230821	140800	8372915	4655	4655	4655	4655	0
406	20230821	140700	8372915	4655	4655	4655	4655	0
407	20230821	140600	8372915	4655	4655	4655	4655	0
408	20230821	140500	8372915	4655	4655	4655	4655	0
409	20230821	140400	8372915	4655	4655	4655	4655	0
410	20230821	140300	8372915	4655	4655	4655	4655	2
411	20230821	140200	8363605	3995	3995	3995	3995	0
412	20230821	140100	8363605	3995	3995	3995	3995	0
413	20230821	140000	8363605	3995	3995	3995	3995	0
414	20230821	135900	8363605	3995	3995	3995	3995	0
415	20230821	135800	8363605	3995	3995	3995	3995	900
416	20230821	135700	4768105	4685	4685	4685	4685	0
417	20230821	135600	4768105	4685	4685	4685	4685	0
418	20230821	135500	4768105	4685	4685	4685	4685	0
419	20230821	135400	4768105	4685	4685	4685	4685	0
420	20230821	135300	4768105	4685	4685	4685	4685	0
421	20230821	135200	4768105	4685	4685	4685	4685	0
422	20230821	135100	4768105	4685	4685	4685	4685	0
423	20230821	135000	4768105	4685	4685	4685	4685	0
424	20230821	134900	4768105	4685	4685	4685	4685	0
425	20230821	134800	4768105	4685	4685	4685	4685	0
426	20230821	134700	4768105	4685	4685	4685	4685	0
427	20230821	134600	4768105	4685	4685	4685	4685	0
428	20230821	134500	4768105	4685	4685	4685	4685	0
429	20230821	134400	4768105	4685	4685	4685	4685	0
430	20230821	134300	4768105	4685	4685	4685	4685	0
431	20230821	134200	4768105	4685	4685	4685	4685	0
432	20230821	134100	4768105	4685	4685	4685	4685	0
433	20230821	134000	4768105	4685	4685	4685	4685	0
434	20230821	133900	4768105	4685	4685	4685	4685	0
435	20230821	133800	4768105	4685	4685	4685	4685	0
436	20230821	133700	4768105	4685	4685	4685	4685	0
437	20230821	133600	4768105	4685	4685	4685	4685	0
438	20230821	133500	4768105	4685	4685	4685	4685	0
439	20230821	133400	4768105	4685	4685	4685	4685	0
440	20230821	133300	4768105	4685	4685	4685	4685	0
441	20230821	133200	4768105	4685	4685	4685	4685	0
442	20230821	133100	4768105	4685	4685	4685	4685	0
443	20230821	133000	4768105	4685	4685	4685	4685	0
444	20230821	132900	4768105	4685	4685	4685	4685	0
445	20230821	132800	4768105	4685	4685	4685	4685	0
446	20230821	132700	4768105	4685	4685	4685	4685	0
447	20230821	132600	4768105	4685	4685	4685	4685	0
448	20230821	132500	4768105	4685	4685	4685	4685	0
449	20230821	132400	4768105	4685	4685	4685	4685	0
450	20230821	132300	4768105	4685	4685	4685	4685	0
451	20230821	132200	4768105	4685	4685	4685	4685	0
452	20230821	132100	4768105	4685	4685	4685	4685	0
453	20230821	132000	4768105	4685	4685	4685	4685	0
454	20230821	131900	4768105	4685	4685	4685	4685	0
455	20230821	131800	4768105	4685	4685	4685	4685	0
456	20230821	131700	4768105	4685	4685	4685	4685	0
457	20230821	131600	4768105	4685	4685	4685	4685	0
458	20230821	131500	4768105	4685	4685	4685	4685	0
459	20230821	131400	4768105	4685	4685	4685	4685	0
460	20230821	131300	4768105	4685	4685	4685	4685	0
461	20230821	131200	4768105	4685	4685	4685	4685	0
462	20230821	131100	4768105	4685	4685	4685	4685	0
463	20230821	131000	4768105	4685	4685	4685	4685	0
464	20230821	130900	4768105	4685	4685	4685	4685	0
465	20230821	130800	4768105	4685	4685	4685	4685	0
466	20230821	130700	4768105	4685	4685	4685	4685	0
467	20230821	130600	4768105	4685	4685	4685	4685	0
468	20230821	130500	4768105	4685	4685	4685	4685	0
469	20230821	130400	4768105	4685	4685	4685	4685	0
470	20230821	130300	4768105	4685	4685	4685	4685	0
471	20230821	130200	4768105	4685	4685	4685	4685	0
472	20230821	130100	4768105	4685	4685	4685	4685	0
473	20230821	130000	4768105	4685	4685	4685	4685	0
474	20230821	125900	4768105	4685	4685	4685	4685	0
475	20230821	125800	4768105	4685	4685	4685	4685	0
476	20230821	125700	4768105	4685	4685	4685	4685	0
477	20230821	125600	4768105	4685	4685	4685	4685	0
478	20230821	125500	4768105	4685	4685	4685	4685	0
479	20230821	125400	4768105	4685	4685	4685	4685	0
480	20230821	125300	4768105	4685	4685	4685	4685	0
481	20230821	125200	4768105	4685	4685	4685	4685	0
482	20230821	125100	4768105	4685	4685	4685	4685	0
483	20230821	125000	4768105	4685	4685	4685	4685	0
484	20230821	124900	4768105	4685	4685	4685	4685	0
485	20230821	124800	4768105	4685	4685	4685	4685	0
486	20230821	124700	4768105	4685	4685	4685	4685	0
487	20230821	124600	4768105	4685	4685	4685	4685	0
488	20230821	124500	4768105	4685	4685	4685	4685	0
489	20230821	124400	4768105	4685	4685	4685	4685	0
490	20230821	124300	4768105	4685	4685	4685	4685	0
491	20230821	124200	4768105	4685	4685	4685	4685	0
492	20230821	124100	4768105	4685	4685	4685	4685	0
493	20230821	124000	4768105	4685	4685	4685	4685	0
494	20230821	123900	4768105	4685	4685	4685	4685	0
495	20230821	123800	4768105	4685	4685	4685	4685	0
496	20230821	123700	4768105	4685	4685	4685	4685	0
497	20230821	123600	4768105	4685	4685	4685	4685	0
498	20230821	123500	4768105	4685	4685	4685	4685	0
499	20230821	123400	4768105	4685	4685	4685	4685	0
500	20230821	123300	4768105	4685	4685	4685	4685	0
501	20230821	123200	4768105	4685	4685	4685	4685	0
502	20230821	123100	4768105	4685	4685	4685	4685	0
503	20230821	123000	4768105	4685	4685	4685	4685	0
504	20230821	122900	4768105	4685	4685	4685	4685	0
505	20230821	122800	4768105	4685	4685	4685	4685	0
506	20230821	122700	4768105	4685	4685	4685	4685	0
507	20230821	122600	4768105	4685	4685	4685	4685	0
508	20230821	122500	4768105	4685	4685	4685	4685	0
509	20230821	122400	4768105	4685	4685	4685	4685	0
510	20230821	122300	4768105	4685	4685	4685	4685	0
511	20230821	122200	4768105	4685	4685	4685	4685	0
512	20230821	122100	4768105	4685	4685	4685	4685	0
513	20230821	122000	4768105	4685	4685	4685	4685	0
514	20230821	121900	4768105	4685	4685	4685	4685	0
515	20230821	121800	4768105	4685	4685	4685	4685	0
516	20230821	121700	4768105	4685	4685	4685	4685	0
517	20230821	121600	4768105	4685	4685	4685	4685	0
518	20230821	121500	4768105	4685	4685	4685	4685	0
519	20230821	121400	4768105	4685	4685	4685	4685	0
520	20230821	121300	4768105	4685	4685	4685	4685	0
521	20230821	121200	4768105	4685	4685	4685	4685	0
522	20230821	121100	4768105	4685	4685	4685	4685	0
523	20230821	121000	4768105	4685	4685	4685	4685	0
524	20230821	120900	4768105	4685	4685	4685	4685	0
525	20230821	120800	4768105	4685	4685	4685	4685	0
526	20230821	120700	4768105	4685	4685	4685	4685	0
527	20230821	120600	4768105	4685	4685	4685	4685	0
528	20230821	120500	4768105	4685	4685	4685	4685	0
529	20230821	120400	4768105	4685	4685	4685	4685	0
530	20230821	120300	4768105	4685	4685	4685	4685	0
531	20230821	120200	4768105	4685	4685	4685	4685	0
532	20230821	120100	4768105	4685	4685	4685	4685	0
533	20230821	120000	4768105	4685	4685	4685	4685	0
534	20230821	115900	4768105	4685	4685	4685	4685	0
535	20230821	115800	4768105	4685	4685	4685	4685	0
536	20230821	115700	4768105	4685	4685	4685	4685	0
537	20230821	115600	4768105	4685	4685	4685	4685	0
538	20230821	115500	4768105	4685	4685	4685	4685	0
539	20230821	115400	4768105	4685	4685	4685	4685	0
540	20230821	115300	4768105	4685	4685	4685	4685	0
541	20230821	115200	4768105	4685	4685	4685	4685	0
542	20230821	115100	4768105	4685	4685	4685	4685	0
543	20230821	115000	4768105	4685	4685	4685	4685	0
544	20230821	114900	4768105	4685	4685	4685	4685	0
545	20230821	114800	4768105	4685	4685	4685	4685	0
546	20230821	114700	4768105	4685	4685	4685	4685	0
547	20230821	114600	4768105	4685	4685	4685	4685	0
548	20230821	114500	4768105	4685	4685	4685	4685	0
549	20230821	114400	4768105	4685	4685	4685	4685	0
550	20230821	114300	4768105	4685	4685	4685	4685	0
551	20230821	114200	4768105	4685	4685	4685	4685	0
552	20230821	114100	4768105	4685	4685	4685	4685	0
553	20230821	114000	4768105	4685	4685	4685	4685	0
554	20230821	113900	4768105	4685	4685	4685	4685	0
555	20230821	113800	4768105	4685	4685	4685	4685	0
556	20230821	113700	4768105	4685	4685	4685	4685	0
557	20230821	113600	4768105	4685	4685	4685	4685	0
558	20230821	113500	4768105	4685	4685	4685	4685	0
559	20230821	113400	4768105	4685	4685	4685	4685	0
560	20230821	113300	4768105	4685	4685	4685	4685	0
561	20230821	113200	4768105	4685	4685	4685	4685	0
562	20230821	113100	4768105	4685	4685	4685	4685	0
563	20230821	113000	4768105	4685	4685	4685	4685	0
564	20230821	112900	4768105	4685	4685	4685	4685	0
565	20230821	112800	4768105	4685	4685	4685	4685	0
566	20230821	112700	4768105	4685	4685	4685	4685	0
567	20230821	112600	4768105	4685	4685	4685	4685	0
568	20230821	112500	4768105	4685	4685	4685	4685	0
569	20230821	112400	4768105	4685	4685	4685	4685	0
570	20230821	112300	4768105	4685	4685	4685	4685	0
571	20230821	112200	4768105	4685	4685	4685	4685	0
572	20230821	112100	4768105	4685	4685	4685	4685	0
573	20230821	112000	4768105	4685	4685	4685	4685	0
574	20230821	111900	4768105	4685	4685	4685	4685	0
575	20230821	111800	4768105	4685	4685	4685	4685	0
576	20230821	111700	4768105	4685	4685	4685	4685	0
577	20230821	111600	4768105	4685	4685	4685	4685	0
578	20230821	111500	4768105	4685	4685	4685	4685	0
579	20230821	111400	4768105	4685	4685	4685	4685	0
580	20230821	111300	4768105	4685	4685	4685	4685	0
581	20230821	111200	4768105	4685	4685	4685	4685	0
582	20230821	111100	4768105	4685	4685	4685	4685	0
583	20230821	111000	4768105	4685	4685	4685	4685	0
584	20230821	110900	4768105	4685	4685	4685	4685	0
585	20230821	110800	4768105	4685	4685	4685	4685	0
586	20230821	110700	4768105	4685	4685	4685	4685	0
587	20230821	110600	4768105	4685	4685	4685	4685	0
588	20230821	110500	4768105	4685	4685	4685	4685	0
589	20230821	110400	4768105	4685	4685	4685	4685	0
590	20230821	110300	4768105	4685	4685	4685	4685	0
591	20230821	110200	4768105	4685	4685	4685	4685	0
592	20230821	110100	4768105	4685	4685	4685	4685	0
593	20230821	110000	4768105	4685	4685	4685	4685	0
594	20230821	105900	4768105	4685	4685	4685	4685	0
595	20230821	105800	4768105	4685	4685	4685	4685	0
596	20230821	105700	4768105	4685	4685	4685	4685	0
597	20230821	105600	4768105	4685	4685	4685	4685	0
598	20230821	105500	4768105	4685	4685	4685	4685	0
599	20230821	105400	4768105	4685	4685	4685	4685	0
600	20230821	105300	4768105	4685	4685	4685	4685	0
601	20230821	105200	4768105	4685	4685	4685	4685	0
602	20230821	105100	4768105	4685	4685	4685	4685	0
603	20230821	105000	4768105	4685	4685	4685	4685	0
604	20230821	104900	4768105	4685	4685	4685	4685	0
605	20230821	104800	4768105	4685	4685	4685	4685	0
606	20230821	104700	4768105	4685	4685	4685	4685	0
607	20230821	104600	4768105	4685	4685	4685	4685	0
608	20230821	104500	4768105	4685	4685	4685	4685	0
609	20230821	104400	4768105	4685	4685	4685	4685	0
610	20230821	104300	4768105	4685	4685	4685	4685	0
611	20230821	104200	4768105	4685	4685	4685	4685	0
612	20230821	104100	4768105	4685	4685	4685	4685	0
613	20230821	104000	4768105	4685	4685	4685	4685	0
614	20230821	103900	4768105	4685	4685	4685	4685	0
615	20230821	103800	4768105	4685	4685	4685	4685	0
616	20230821	103700	4768105	4685	4685	4685	4685	0
617	20230821	103600	4768105	4685	4685	4685	4685	0
618	20230821	103500	4768105	4685	4685	4685	4685	0
619	20230821	103400	4768105	4685	4685	4685	4685	0
620	20230821	103300	4768105	4685	4685	4685	4685	0
621	20230821	103200	4768105	4685	4685	4685	4685	0
622	20230821	103100	4768105	4685	4685	4685	4685	0
623	20230821	103000	4768105	4685	4685	4685	4685	0
624	20230821	102900	4768105	4685	4685	4685	4685	0
625	20230821	102800	4768105	4685	4685	4685	4685	0
626	20230821	102700	4768105	4685	4685	4685	4685	0
627	20230821	102600	4768105	4685	4685	4685	4685	0
628	20230821	102500	4768105	4685	4685	4685	4685	0
629	20230821	102400	4768105	4685	4685	4685	4685	0
630	20230821	102300	4768105	4685	4685	4685	4685	0
631	20230821	102200	4768105	4685	4685	4685	4685	0
632	20230821	102100	4768105	4685	4685	4685	4685	0
633	20230821	102000	4768105	4685	4685	4685	4685	0
634	20230821	101900	4768105	4685	4685	4685	4685	0
635	20230821	101800	4768105	4685	4685	4685	4685	0
636	20230821	101700	4768105	4685	4685	4685	4685	0
637	20230821	101600	4768105	4685	4685	4685	4685	0
638	20230821	101500	4768105	4685	4685	4685	4685	0
639	20230821	101400	4768105	4685	4685	4685	4685	0
640	20230821	101300	4768105	4685	4685	4685	4685	0
641	20230821	101200	4768105	4685	4685	4685	4685	0
642	20230821	101100	4768105	4685	4685	4685	4685	0
643	20230821	101000	4768105	4685	4685	4685	4685	0
644	20230821	100900	4768105	4685	4685	4685	4685	0
645	20230821	100800	4768105	4685	4685	4685	4685	0
646	20230821	100700	4768105	4685	4685	4685	4685	0
647	20230821	100600	4768105	4685	4685	4685	4685	0
648	20230821	100500	4768105	4685	4685	4685	4685	0
649	20230821	100400	4768105	4685	4685	4685	4685	0
650	20230821	100300	4768105	4685	4685	4685	4685	0
651	20230821	100200	4768105	4685	4685	4685	4685	0
652	20230821	100100	4768105	4685	4685	4685	4685	0
653	20230821	100000	4768105	4685	4685	4685	4685	0
654	20230821	095900	4768105	4685	4685	4685	4685	0
655	20230821	095800	4768105	4685	4685	4685	4685	0
656	20230821	095700	4768105	4685	4685	4685	4685	0
657	20230821	095600	4768105	4685	4685	4685	4685	0
658	20230821	095500	4768105	4685	4685	4685	4685	0
659	20230821	095400	4768105	4685	4685	4685	4685	0
660	20230821	095300	4768105	4685	4685	4685	4685	0
661	20230821	095200	4768105	4685	4685	4685	4685	0
662	20230821	095100	4768105	4685	4685	4685	4685	0
663	20230821	095000	4768105	4685	4685	4685	4685	0
664	20230821	094900	4768105	4685	4685	4685	4685	0
665	20230821	094800	4768105	4685	4685	4685	4685	0
666	20230821	094700	4768105	4685	4685	4685	4685	0
667	20230821	094600	4768105	4685	4685	4685	4685	1
668	20230821	094500	4763420	3995	3995	3995	3995	0
669	20230821	094400	4763420	3995	3995	3995	3995	0
670	20230821	094300	4763420	3995	3995	3995	3995	500
671	20230821	094200	2765920	4685	4685	4685	4685	0
672	20230821	094100	2765920	4685	4685	4685	4685	0
673	20230821	094000	2765920	4685	4685	4685	4685	0
674	20230821	093900	2765920	4685	4685	4685	4685	1
675	20230821	093800	2761235	3995	3995	3995	3995	0
676	20230821	093700	2761235	3995	3995	3995	3995	0
677	20230821	093600	2761235	3995	3995	3995	3995	0
678	20230821	093500	2761235	3995	3995	3995	3995	0
679	20230821	093400	2761235	3995	3995	3995	3995	0
680	20230821	093300	2761235	3995	3995	3995	3995	0
681	20230821	093200	2761235	3995	3995	3995	3995	0
682	20230821	093100	2761235	3995	3995	3995	3995	0
683	20230821	093000	2761235	3995	3995	3995	3995	0
684	20230821	092900	2761235	3995	3995	3995	3995	0
685	20230821	092800	2761235	3995	3995	3995	3995	0
686	20230821	092700	2761235	3995	3995	3995	3995	0
687	20230821	092600	2761235	3995	3995	3995	3995	0
688	20230821	092500	2761235	3995	3995	3995	3995	0
689	20230821	092400	2761235	3995	3995	3995	3995	0
690	20230821	092300	2761235	3995	3995	3995	3995	0
691	20230821	092200	2761235	3995	3995	3995	3995	0
692	20230821	092100	2761235	3995	3995	3995	3995	490
693	20230821	092000	803685	4685	4685	4685	4685	0
694	20230821	091900	803685	4685	4685	4685	4685	0
695	20230821	091800	803685	4685	4685	4685	4685	0
696	20230821	091700	803685	4685	4685	4685	4685	0
697	20230821	091600	803685	4685	4685	4685	4685	0
698	20230821	091500	803685	4685	4685	4685	4685	0
699	20230821	091400	803685	4685	4685	4685	4685	0
700	20230821	091300	803685	4685	4685	4685	4685	0
701	20230821	091200	803685	4685	4685	4685	4685	0
702	20230821	091100	803685	4685	4685	4685	4685	0
703	20230821	091000	803685	4685	4685	4685	4685	0
704	20230821	090900	803685	4685	4685	4685	4685	0
705	20230821	090800	803685	4685	4685	4685	4685	0
706	20230821	090700	803685	4685	4685	4685	4685	0
707	20230821	090600	803685	4685	4685	4685	4685	0
708	20230821	090500	803685	4685	4685	4685	4685	1
709	20230821	090400	799000	3995	3995	3995	3995	200
710	20230821	090300	0	4695	4695	4695	4695	0
711	20230821	090200	0	4695	4695	4695	4695	0
712	20230821	090100	0	4695	4695	4695	4695	0
713	20230821	090000	0	4695	4695	4695	4695	0