KissMeData/253610/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202300	1425235	1810	1810	1810	1810	1
3	20230822	202200	1425235	1810	1810	1810	1810	0
4	20230822	202100	1425235	1810	1810	1810	1810	0
5	20230822	202000	1425235	1810	1810	1810	1810	0
6	20230822	201900	1425235	1810	1810	1810	1810	0
7	20230822	201800	1425235	1810	1810	1810	1810	0
8	20230822	201700	1425235	1810	1810	1810	1810	0
9	20230822	201600	1425235	1810	1810	1810	1810	0
10	20230822	201500	1425235	1810	1810	1810	1810	0
11	20230822	201400	1425235	1810	1810	1810	1810	0
12	20230822	201300	1425235	1810	1810	1810	1810	0
13	20230822	201200	1425235	1810	1810	1810	1810	0
14	20230822	201100	1425235	1810	1810	1810	1810	0
15	20230822	201000	1425235	1810	1810	1810	1810	0
16	20230822	200900	1425235	1810	1810	1810	1810	0
17	20230822	200800	1425235	1810	1810	1810	1810	0
18	20230822	200700	1425235	1810	1810	1810	1810	0
19	20230822	200600	1425235	1810	1810	1810	1810	0
20	20230822	200500	1425235	1810	1810	1810	1810	0
21	20230822	200400	1425235	1810	1810	1810	1810	0
22	20230822	200300	1425235	1810	1810	1810	1810	0
23	20230822	200200	1425235	1810	1810	1810	1810	0
24	20230822	200100	1425235	1810	1810	1810	1810	0
25	20230822	200000	1425235	1810	1810	1810	1810	0
26	20230822	195900	1425235	1810	1810	1810	1810	0
27	20230822	195800	1425235	1810	1810	1810	1810	0
28	20230822	195700	1425235	1810	1810	1810	1810	0
29	20230822	195600	1425235	1810	1810	1810	1810	0
30	20230822	195500	1425235	1810	1810	1810	1810	0
31	20230822	195400	1425235	1810	1810	1810	1810	0
32	20230822	195300	1425235	1810	1810	1810	1810	1
33	20230822	195200	1425235	1810	1810	1810	1810	0
34	20230822	195100	1425235	1810	1810	1810	1810	0
35	20230822	195000	1425235	1810	1810	1810	1810	0
36	20230822	194900	1425235	1810	1810	1810	1810	0
37	20230822	194800	1425235	1810	1810	1810	1810	0
38	20230822	194700	1425235	1810	1810	1810	1810	0
39	20230822	194600	1425235	1810	1810	1810	1810	0
40	20230822	194500	1425235	1810	1810	1810	1810	0
41	20230822	194400	1425235	1810	1810	1810	1810	0
42	20230822	194300	1425235	1810	1810	1810	1810	0
43	20230822	194200	1425235	1810	1810	1810	1810	0
44	20230822	194100	1425235	1810	1810	1810	1810	0
45	20230822	194000	1425235	1810	1810	1810	1810	0
46	20230822	193900	1425235	1810	1810	1810	1810	0
47	20230822	193800	1425235	1810	1810	1810	1810	0
48	20230822	193700	1425235	1810	1810	1810	1810	0
49	20230822	193600	1425235	1810	1810	1810	1810	0
50	20230822	193500	1425235	1810	1810	1810	1810	0
51	20230822	193400	1425235	1810	1810	1810	1810	0
52	20230822	193300	1425235	1810	1810	1810	1810	0
53	20230822	193200	1425235	1810	1810	1810	1810	0
54	20230822	193100	1425235	1810	1810	1810	1810	0
55	20230822	193000	1425235	1810	1810	1810	1810	0
56	20230822	192900	1425235	1810	1810	1810	1810	0
57	20230822	192800	1425235	1810	1810	1810	1810	0
58	20230822	192700	1425235	1810	1810	1810	1810	0
59	20230822	192600	1425235	1810	1810	1810	1810	0
60	20230822	192500	1425235	1810	1810	1810	1810	0
61	20230822	192400	1425235	1810	1810	1810	1810	0
62	20230822	192300	1425235	1810	1810	1810	1810	1
63	20230822	192200	1425235	1810	1810	1810	1810	0
64	20230822	192100	1425235	1810	1810	1810	1810	0
65	20230822	192000	1425235	1810	1810	1810	1810	0
66	20230822	191900	1425235	1810	1810	1810	1810	0
67	20230822	191800	1425235	1810	1810	1810	1810	0
68	20230822	191700	1425235	1810	1810	1810	1810	0
69	20230822	191600	1425235	1810	1810	1810	1810	0
70	20230822	191500	1425235	1810	1810	1810	1810	0
71	20230822	191400	1425235	1810	1810	1810	1810	0
72	20230822	191300	1425235	1810	1810	1810	1810	0
73	20230822	191200	1425235	1810	1810	1810	1810	0
74	20230822	191100	1425235	1810	1810	1810	1810	0
75	20230822	191000	1425235	1810	1810	1810	1810	0
76	20230822	190900	1425235	1810	1810	1810	1810	0
77	20230822	190800	1425235	1810	1810	1810	1810	0
78	20230822	190700	1425235	1810	1810	1810	1810	0
79	20230822	190600	1425235	1810	1810	1810	1810	0
80	20230822	190500	1425235	1810	1810	1810	1810	0
81	20230822	190400	1425235	1810	1810	1810	1810	0
82	20230822	190300	1425235	1810	1810	1810	1810	0
83	20230822	190200	1425235	1810	1810	1810	1810	0
84	20230822	190100	1425235	1810	1810	1810	1810	0
85	20230822	190000	1425235	1810	1810	1810	1810	0
86	20230822	185900	1425235	1810	1810	1810	1810	0
87	20230822	185800	1425235	1810	1810	1810	1810	0
88	20230822	185700	1425235	1810	1810	1810	1810	0
89	20230822	185600	1425235	1810	1810	1810	1810	0
90	20230822	185500	1425235	1810	1810	1810	1810	0
91	20230822	185400	1425235	1810	1810	1810	1810	0
92	20230822	185300	1425235	1810	1810	1810	1810	1
93	20230822	185200	1425235	1810	1810	1810	1810	0
94	20230822	185100	1425235	1810	1810	1810	1810	0
95	20230822	185000	1425235	1810	1810	1810	1810	0
96	20230822	184900	1425235	1810	1810	1810	1810	0
97	20230822	184800	1425235	1810	1810	1810	1810	0
98	20230822	184700	1425235	1810	1810	1810	1810	0
99	20230822	184600	1425235	1810	1810	1810	1810	0
100	20230822	184500	1425235	1810	1810	1810	1810	0
101	20230822	184400	1425235	1810	1810	1810	1810	0
102	20230822	184300	1425235	1810	1810	1810	1810	0
103	20230822	184200	1425235	1810	1810	1810	1810	0
104	20230822	184100	1425235	1810	1810	1810	1810	0
105	20230822	184000	1425235	1810	1810	1810	1810	0
106	20230822	183900	1425235	1810	1810	1810	1810	0
107	20230822	183800	1425235	1810	1810	1810	1810	0
108	20230822	183700	1425235	1810	1810	1810	1810	0
109	20230822	183600	1425235	1810	1810	1810	1810	0
110	20230822	183500	1425235	1810	1810	1810	1810	0
111	20230822	183400	1425235	1810	1810	1810	1810	0
112	20230822	183300	1425235	1810	1810	1810	1810	0
113	20230822	183200	1425235	1810	1810	1810	1810	0
114	20230822	183100	1425235	1810	1810	1810	1810	0
115	20230822	183000	1425235	1810	1810	1810	1810	0
116	20230822	182900	1425235	1810	1810	1810	1810	0
117	20230822	182800	1425235	1810	1810	1810	1810	0
118	20230822	182700	1425235	1810	1810	1810	1810	0
119	20230822	182600	1425235	1810	1810	1810	1810	0
120	20230822	182500	1425235	1810	1810	1810	1810	0
121	20230822	182400	1425235	1810	1810	1810	1810	0
122	20230822	182300	1425235	1810	1810	1810	1810	1
123	20230822	182200	1425235	1810	1810	1810	1810	0
124	20230822	182100	1425235	1810	1810	1810	1810	0
125	20230822	182000	1425235	1810	1810	1810	1810	0
126	20230822	181900	1425235	1810	1810	1810	1810	0
127	20230822	181800	1425235	1810	1810	1810	1810	0
128	20230822	181700	1425235	1810	1810	1810	1810	0
129	20230822	181600	1425235	1810	1810	1810	1810	0
130	20230822	181500	1425235	1810	1810	1810	1810	0
131	20230822	181400	1425235	1810	1810	1810	1810	0
132	20230822	181300	1425235	1810	1810	1810	1810	0
133	20230822	181200	1425235	1810	1810	1810	1810	0
134	20230822	181100	1425235	1810	1810	1810	1810	0
135	20230822	181000	1425235	1810	1810	1810	1810	0
136	20230822	180900	1425235	1810	1810	1810	1810	0
137	20230822	180800	1425235	1810	1810	1810	1810	0
138	20230822	180700	1425235	1810	1810	1810	1810	0
139	20230822	180600	1425235	1810	1810	1810	1810	0
140	20230822	180500	1425235	1810	1810	1810	1810	0
141	20230822	180400	1425235	1810	1810	1810	1810	0
142	20230822	180300	1425235	1810	1810	1810	1810	0
143	20230822	180200	1425235	1810	1810	1810	1810	0
144	20230822	180100	1425235	1810	1810	1810	1810	0
145	20230822	180000	1425235	1810	1810	1810	1810	0
146	20230822	175900	1425235	1810	1810	1810	1810	0
147	20230822	175800	1425235	1810	1810	1810	1810	0
148	20230822	175700	1425235	1810	1810	1810	1810	0
149	20230822	175600	1425235	1810	1810	1810	1810	0
150	20230822	175500	1425235	1810	1810	1810	1810	0
151	20230822	175400	1425235	1810	1810	1810	1810	0
152	20230822	175300	1425235	1810	1810	1810	1810	1
153	20230822	175200	1425235	1810	1810	1810	1810	0
154	20230822	175100	1425235	1810	1810	1810	1810	0
155	20230822	175000	1425235	1810	1810	1810	1810	0
156	20230822	174900	1425235	1810	1810	1810	1810	0
157	20230822	174800	1425235	1810	1810	1810	1810	0
158	20230822	174700	1425235	1810	1810	1810	1810	0
159	20230822	174600	1425235	1810	1810	1810	1810	0
160	20230822	174500	1425235	1810	1810	1810	1810	0
161	20230822	174400	1425235	1810	1810	1810	1810	0
162	20230822	174300	1425235	1810	1810	1810	1810	0
163	20230822	174200	1425235	1810	1810	1810	1810	0
164	20230822	174100	1425235	1810	1810	1810	1810	0
165	20230822	174000	1425235	1810	1810	1810	1810	0
166	20230822	173900	1425235	1810	1810	1810	1810	0
167	20230822	173800	1425235	1810	1810	1810	1810	0
168	20230822	173700	1425235	1810	1810	1810	1810	0
169	20230822	173600	1425235	1810	1810	1810	1810	0
170	20230822	173500	1425235	1810	1810	1810	1810	0
171	20230822	173400	1425235	1810	1810	1810	1810	0
172	20230822	173300	1425235	1810	1810	1810	1810	0
173	20230822	173200	1425235	1810	1810	1810	1810	0
174	20230822	173100	1425235	1810	1810	1810	1810	0
175	20230822	173000	1425235	1810	1810	1810	1810	0
176	20230822	172900	1425235	1810	1810	1810	1810	0
177	20230822	172800	1425235	1810	1810	1810	1810	0
178	20230822	172700	1425235	1810	1810	1810	1810	0
179	20230822	172600	1425235	1810	1810	1810	1810	0
180	20230822	172500	1425235	1810	1810	1810	1810	0
181	20230822	172400	1425235	1810	1810	1810	1810	0
182	20230822	172300	1425235	1810	1810	1810	1810	1
183	20230822	172200	1425235	1810	1810	1810	1810	0
184	20230822	172100	1425235	1810	1810	1810	1810	0
185	20230822	172000	1425235	1810	1810	1810	1810	0
186	20230822	171900	1425235	1810	1810	1810	1810	0
187	20230822	171800	1425235	1810	1810	1810	1810	0
188	20230822	171700	1425235	1810	1810	1810	1810	0
189	20230822	171600	1425235	1810	1810	1810	1810	0
190	20230822	171500	1425235	1810	1810	1810	1810	0
191	20230822	171400	1425235	1810	1810	1810	1810	0
192	20230822	171300	1425235	1810	1810	1810	1810	0
193	20230822	171200	1425235	1810	1810	1810	1810	0
194	20230822	171100	1425235	1810	1810	1810	1810	0
195	20230822	171000	1425235	1810	1810	1810	1810	0
196	20230822	170900	1425235	1810	1810	1810	1810	0
197	20230822	170800	1425235	1810	1810	1810	1810	0
198	20230822	170700	1425235	1810	1810	1810	1810	0
199	20230822	170600	1425235	1810	1810	1810	1810	0
200	20230822	170500	1425235	1810	1810	1810	1810	0
201	20230822	170400	1425235	1810	1810	1810	1810	0
202	20230822	170300	1425235	1810	1810	1810	1810	0
203	20230822	170200	1425235	1810	1810	1810	1810	0
204	20230822	170100	1425235	1810	1810	1810	1810	0
205	20230822	170000	1425235	1810	1810	1810	1810	0
206	20230822	165900	1425235	1810	1810	1810	1810	0
207	20230822	165800	1425235	1810	1810	1810	1810	0
208	20230822	165700	1425235	1810	1810	1810	1810	0
209	20230822	165600	1425235	1810	1810	1810	1810	0
210	20230822	165500	1425235	1810	1810	1810	1810	0
211	20230822	165400	1425235	1810	1810	1810	1810	0
212	20230822	165300	1425235	1810	1810	1810	1810	1
213	20230822	165200	1425235	1810	1810	1810	1810	0
214	20230822	165100	1425235	1810	1810	1810	1810	0
215	20230822	165000	1425235	1810	1810	1810	1810	0
216	20230822	164900	1425235	1810	1810	1810	1810	0
217	20230822	164800	1425235	1810	1810	1810	1810	0
218	20230822	164700	1425235	1810	1810	1810	1810	0
219	20230822	164600	1425235	1810	1810	1810	1810	0
220	20230822	164500	1425235	1810	1810	1810	1810	0
221	20230822	164400	1425235	1810	1810	1810	1810	0
222	20230822	164300	1425235	1810	1810	1810	1810	0
223	20230822	164200	1425235	1810	1810	1810	1810	0
224	20230822	164100	1425235	1810	1810	1810	1810	0
225	20230822	164000	1425235	1810	1810	1810	1810	0
226	20230822	163900	1425235	1810	1810	1810	1810	0
227	20230822	163800	1425235	1810	1810	1810	1810	0
228	20230822	163700	1425235	1810	1810	1810	1810	0
229	20230822	163600	1425235	1810	1810	1810	1810	0
230	20230822	163500	1425235	1810	1810	1810	1810	0
231	20230822	163400	1425235	1810	1810	1810	1810	0
232	20230822	163300	1425235	1810	1810	1810	1810	0
233	20230822	163200	1425235	1810	1810	1810	1810	0
234	20230822	163100	1425235	1810	1810	1810	1810	0
235	20230822	163000	1425235	1810	1810	1810	1810	0
236	20230822	162900	1425235	1810	1810	1810	1810	0
237	20230822	162800	1425235	1810	1810	1810	1810	0
238	20230822	162700	1425235	1810	1810	1810	1810	0
239	20230822	162600	1425235	1810	1810	1810	1810	0
240	20230822	162500	1425235	1810	1810	1810	1810	0
241	20230822	162400	1425235	1810	1810	1810	1810	0
242	20230822	162300	1425235	1810	1810	1810	1810	1
243	20230822	162200	1425235	1810	1810	1810	1810	0
244	20230822	162100	1425235	1810	1810	1810	1810	0
245	20230822	162000	1425235	1810	1810	1810	1810	0
246	20230822	161900	1425235	1810	1810	1810	1810	0
247	20230822	161800	1425235	1810	1810	1810	1810	0
248	20230822	161700	1425235	1810	1810	1810	1810	0
249	20230822	161600	1425235	1810	1810	1810	1810	0
250	20230822	161500	1425235	1810	1810	1810	1810	0
251	20230822	161400	1425235	1810	1810	1810	1810	0
252	20230822	161300	1425235	1810	1810	1810	1810	0
253	20230822	161200	1425235	1810	1810	1810	1810	0
254	20230822	161100	1425235	1810	1810	1810	1810	0
255	20230822	161000	1425235	1810	1810	1810	1810	0
256	20230822	160900	1425235	1810	1810	1810	1810	0
257	20230822	160800	1425235	1810	1810	1810	1810	0
258	20230822	160700	1425235	1810	1810	1810	1810	0
259	20230822	160600	1425235	1810	1810	1810	1810	0
260	20230822	160500	1425235	1810	1810	1810	1810	0
261	20230822	160400	1425235	1810	1810	1810	1810	0
262	20230822	160300	1425235	1810	1810	1810	1810	0
263	20230822	160200	1425235	1810	1810	1810	1810	0
264	20230822	160100	1425235	1810	1810	1810	1810	0
265	20230822	160000	1425235	1810	1810	1810	1810	0
266	20230822	155900	1425235	1810	1810	1810	1810	0
267	20230822	155800	1425235	1810	1810	1810	1810	0
268	20230822	155700	1425235	1810	1810	1810	1810	0
269	20230822	155600	1425235	1810	1810	1810	1810	0
270	20230822	155500	1425235	1810	1810	1810	1810	0
271	20230822	155400	1425235	1810	1810	1810	1810	0
272	20230822	155300	1425235	1810	1810	1810	1810	1
273	20230822	155200	1425235	1810	1810	1810	1810	0
274	20230822	155100	1425235	1810	1810	1810	1810	0
275	20230822	155000	1425235	1810	1810	1810	1810	0
276	20230822	154900	1425235	1810	1810	1810	1810	0
277	20230822	154800	1425235	1810	1810	1810	1810	0
278	20230822	154700	1425235	1810	1810	1810	1810	0
279	20230822	154600	1425235	1810	1810	1810	1810	0
280	20230822	154500	1425235	1810	1810	1810	1810	0
281	20230822	154400	1425235	1810	1810	1810	1810	0
282	20230822	154300	1425235	1810	1810	1810	1810	0
283	20230822	154200	1425235	1810	1810	1810	1810	0
284	20230822	154100	1425235	1810	1810	1810	1810	0
285	20230822	154000	1425235	1810	1810	1810	1810	0
286	20230822	153900	1425235	1810	1810	1810	1810	0
287	20230822	153800	1425235	1810	1810	1810	1810	0
288	20230822	153700	1425235	1810	1810	1810	1810	0
289	20230822	153600	1425235	1810	1810	1810	1810	0
290	20230822	153500	1425235	1810	1810	1810	1810	0
291	20230822	153400	1425235	1810	1810	1810	1810	0
292	20230822	153300	1425235	1810	1810	1810	1810	0
293	20230822	153200	1425235	1810	1810	1810	1810	0
294	20230822	153100	1425235	1810	1810	1810	1810	0
295	20230822	153000	1425235	1810	1810	1810	1810	0
296	20230822	152900	1425235	1810	1810	1810	1810	0
297	20230822	152800	1425235	1810	1810	1810	1810	0
298	20230822	152700	1425235	1810	1810	1810	1810	0
299	20230822	152600	1425235	1810	1810	1810	1810	0
300	20230822	152500	1425235	1810	1810	1810	1810	0
301	20230822	152400	1425235	1810	1810	1810	1810	0
302	20230822	152300	1425235	1810	1810	1810	1810	0
303	20230822	152200	1425235	1810	1810	1810	1810	0
304	20230822	152100	1425235	1810	1810	1810	1810	0
305	20230822	152000	1425235	1810	1810	1810	1810	0
306	20230822	151900	1425235	1810	1810	1810	1810	0
307	20230822	151800	1425235	1810	1810	1810	1810	0
308	20230822	151700	1425235	1810	1810	1810	1810	0
309	20230822	151600	1425235	1810	1810	1810	1810	0
310	20230822	151500	1425235	1810	1810	1810	1810	0
311	20230822	151400	1425235	1810	1810	1810	1810	0
312	20230822	151300	1425235	1810	1810	1810	1810	0
313	20230822	151200	1425235	1810	1810	1810	1810	0
314	20230822	151100	1425235	1810	1810	1810	1810	0
315	20230822	151000	1425235	1810	1810	1810	1810	0
316	20230822	150900	1425235	1810	1810	1810	1810	0
317	20230822	150800	1425235	1810	1810	1810	1810	0
318	20230822	150700	1425235	1810	1810	1810	1810	0
319	20230822	150600	1425235	1810	1810	1810	1810	0
320	20230822	150500	1425235	1810	1810	1810	1810	0
321	20230822	150400	1425235	1810	1810	1810	1810	0
322	20230822	150300	1425235	1810	1810	1810	1810	0
323	20230822	150200	1425235	1810	1810	1810	1810	0
324	20230822	150100	1425235	1810	1810	1810	1810	0
325	20230822	150000	1425235	1810	1810	1810	1810	0
326	20230822	145900	1425235	1810	1810	1810	1810	0
327	20230822	145800	1425235	1810	1810	1810	1810	0
328	20230822	145700	1425235	1810	1810	1810	1810	0
329	20230822	145600	1425235	1810	1810	1810	1810	0
330	20230822	145500	1425235	1810	1810	1810	1810	0
331	20230822	145400	1425235	1810	1810	1810	1810	0
332	20230822	145300	1425235	1810	1810	1810	1810	0
333	20230822	145200	1425235	1810	1810	1810	1810	0
334	20230822	145100	1425235	1810	1810	1810	1810	0
335	20230822	145000	1425235	1810	1810	1810	1810	0
336	20230822	144900	1425235	1810	1810	1810	1810	0
337	20230822	144800	1425235	1810	1810	1810	1810	0
338	20230822	144700	1425235	1810	1810	1810	1810	0
339	20230822	144600	1425235	1810	1810	1810	1810	0
340	20230822	144500	1425235	1810	1810	1810	1810	0
341	20230822	144400	1425235	1810	1810	1810	1810	0
342	20230822	144300	1425235	1810	1810	1810	1810	0
343	20230822	144200	1425235	1810	1810	1810	1810	0
344	20230822	144100	1425235	1810	1810	1810	1810	0
345	20230822	144000	1425235	1810	1810	1810	1810	0
346	20230822	143900	1425235	1810	1810	1810	1810	0
347	20230822	143800	1425235	1810	1810	1810	1810	0
348	20230822	143700	1425235	1810	1810	1810	1810	0
349	20230822	143600	1425235	1810	1810	1810	1810	0
350	20230822	143500	1425235	1810	1810	1810	1810	0
351	20230822	143400	1425235	1810	1810	1810	1810	0
352	20230822	143300	1425235	1810	1810	1810	1810	0
353	20230822	143200	1425235	1810	1810	1810	1810	0
354	20230822	143100	1425235	1810	1810	1810	1810	0
355	20230822	143000	1425235	1810	1810	1810	1810	0
356	20230822	142900	1425235	1810	1810	1810	1810	0
357	20230822	142800	1425235	1810	1810	1810	1810	0
358	20230822	142700	1425235	1810	1810	1810	1810	0
359	20230822	142600	1425235	1810	1810	1810	1810	0
360	20230822	142500	1425235	1810	1810	1810	1810	0
361	20230822	142400	1425235	1810	1810	1810	1810	0
362	20230822	142300	1425235	1810	1810	1810	1810	0
363	20230822	142200	1425235	1810	1810	1810	1810	0
364	20230822	142100	1425235	1810	1810	1810	1810	0
365	20230822	142000	1425235	1810	1810	1810	1810	0
366	20230822	141900	1425235	1810	1810	1810	1810	0
367	20230822	141800	1425235	1810	1810	1810	1810	0
368	20230822	141700	1425235	1810	1810	1810	1810	0
369	20230822	141600	1425235	1810	1810	1810	1810	0
370	20230822	141500	1425235	1810	1810	1810	1810	0
371	20230822	141400	1425235	1810	1810	1810	1810	0
372	20230822	141300	1425235	1810	1810	1810	1810	0
373	20230822	141200	1425235	1810	1810	1810	1810	0
374	20230822	141100	1425235	1810	1810	1810	1810	0
375	20230822	141000	1425235	1810	1810	1810	1810	0
376	20230822	140900	1425235	1810	1810	1810	1810	0
377	20230822	140800	1425235	1810	1810	1810	1810	0
378	20230822	140700	1425235	1810	1810	1810	1810	0
379	20230822	140600	1425235	1810	1810	1810	1810	0
380	20230822	140500	1425235	1810	1810	1810	1810	0
381	20230822	140400	1425235	1810	1810	1810	1810	0
382	20230822	140300	1425235	1810	1810	1810	1810	0
383	20230822	140200	1425235	1810	1810	1810	1810	0
384	20230822	140100	1425235	1810	1810	1810	1810	0
385	20230822	140000	1425235	1810	1810	1810	1810	0
386	20230822	135900	1425235	1810	1810	1810	1810	0
387	20230822	135800	1425235	1810	1810	1810	1810	0
388	20230822	135700	1425235	1810	1810	1810	1810	0
389	20230822	135600	1425235	1810	1810	1810	1810	0
390	20230822	135500	1425235	1810	1810	1810	1810	0
391	20230822	135400	1425235	1810	1810	1810	1810	0
392	20230822	135300	1425235	1810	1810	1810	1810	0
393	20230822	135200	1425235	1810	1810	1810	1810	0
394	20230822	135100	1425235	1810	1810	1810	1810	0
395	20230822	135000	1425235	1810	1810	1810	1810	0
396	20230822	134900	1425235	1810	1810	1810	1810	0
397	20230822	134800	1425235	1810	1810	1810	1810	0
398	20230822	134700	1425235	1810	1810	1810	1810	0
399	20230822	134600	1425235	1810	1810	1810	1810	0
400	20230822	134500	1425235	1810	1810	1810	1810	0
401	20230822	134400	1425235	1810	1810	1810	1810	0
402	20230822	134300	1425235	1810	1810	1810	1810	0
403	20230822	134200	1425235	1810	1810	1810	1810	0
404	20230822	134100	1425235	1810	1810	1810	1810	0
405	20230822	134000	1425235	1810	1810	1810	1810	0
406	20230822	133900	1425235	1810	1810	1810	1810	0
407	20230822	133800	1425235	1810	1810	1810	1810	0
408	20230822	133700	1425235	1810	1810	1810	1810	0
409	20230822	133600	1425235	1810	1810	1810	1810	0
410	20230822	133500	1425235	1810	1810	1810	1810	0
411	20230822	133400	1425235	1810	1810	1810	1810	0
412	20230822	133300	1425235	1810	1810	1810	1810	0
413	20230822	133200	1425235	1810	1810	1810	1810	0
414	20230822	133100	1425235	1810	1810	1810	1810	0
415	20230822	133000	1425235	1810	1810	1810	1810	0
416	20230822	132900	1425235	1810	1810	1810	1810	0
417	20230822	132800	1425235	1810	1810	1810	1810	0
418	20230822	132700	1425235	1810	1810	1810	1810	0
419	20230822	132600	1425235	1810	1810	1810	1810	0
420	20230822	132500	1425235	1810	1810	1810	1810	0
421	20230822	132400	1425235	1810	1810	1810	1810	0
422	20230822	132300	1425235	1810	1810	1810	1810	0
423	20230822	132200	1425235	1810	1810	1810	1810	0
424	20230822	132100	1425235	1810	1810	1810	1810	0
425	20230822	132000	1425235	1810	1810	1810	1810	1
426	20230822	131900	1423425	1800	1800	1800	1800	0
427	20230822	131800	1423425	1800	1800	1800	1800	0
428	20230822	131700	1423425	1800	1800	1800	1800	0
429	20230822	131600	1423425	1800	1800	1800	1800	0
430	20230822	131500	1423425	1800	1800	1800	1800	0
431	20230822	131400	1423425	1800	1800	1800	1800	0
432	20230822	131300	1423425	1800	1800	1800	1800	0
433	20230822	131200	1423425	1800	1800	1800	1800	0
434	20230822	131100	1423425	1800	1800	1800	1800	0
435	20230822	131000	1423425	1800	1800	1800	1800	0
436	20230822	130900	1423425	1800	1800	1800	1800	0
437	20230822	130800	1423425	1800	1800	1800	1800	0
438	20230822	130700	1423425	1800	1800	1800	1800	0
439	20230822	130600	1423425	1800	1800	1800	1800	0
440	20230822	130500	1423425	1800	1800	1800	1800	98
441	20230822	130400	1247025	1800	1800	1800	1800	0
442	20230822	130300	1247025	1800	1800	1800	1800	0
443	20230822	130200	1247025	1800	1800	1800	1800	0
444	20230822	130100	1247025	1800	1800	1800	1800	0
445	20230822	130000	1247025	1800	1800	1800	1800	0
446	20230822	125900	1247025	1800	1800	1800	1800	0
447	20230822	125800	1247025	1800	1800	1800	1800	0
448	20230822	125700	1247025	1800	1800	1800	1800	0
449	20230822	125600	1247025	1800	1800	1800	1800	0
450	20230822	125500	1247025	1800	1800	1800	1800	0
451	20230822	125400	1247025	1800	1800	1800	1800	0
452	20230822	125300	1247025	1800	1800	1800	1800	0
453	20230822	125200	1247025	1800	1800	1800	1800	0
454	20230822	125100	1247025	1800	1800	1800	1800	0
455	20230822	125000	1247025	1800	1800	1800	1800	0
456	20230822	124900	1247025	1800	1800	1800	1800	0
457	20230822	124800	1247025	1800	1800	1800	1800	0
458	20230822	124700	1247025	1800	1800	1800	1800	0
459	20230822	124600	1247025	1800	1800	1800	1800	0
460	20230822	124500	1247025	1800	1800	1800	1800	0
461	20230822	124400	1247025	1800	1800	1800	1800	0
462	20230822	124300	1247025	1800	1800	1800	1800	0
463	20230822	124200	1247025	1800	1800	1800	1800	0
464	20230822	124100	1247025	1800	1800	1800	1800	0
465	20230822	124000	1247025	1800	1800	1800	1800	0
466	20230822	123900	1247025	1800	1800	1800	1800	0
467	20230822	123800	1247025	1800	1800	1800	1800	0
468	20230822	123700	1247025	1800	1800	1800	1800	0
469	20230822	123600	1247025	1800	1800	1800	1800	0
470	20230822	123500	1247025	1800	1800	1800	1800	0
471	20230822	123400	1247025	1800	1800	1800	1800	0
472	20230822	123300	1247025	1800	1800	1800	1800	0
473	20230822	123200	1247025	1800	1800	1800	1800	0
474	20230822	123100	1247025	1800	1800	1800	1800	0
475	20230822	123000	1247025	1800	1800	1800	1800	0
476	20230822	122900	1247025	1800	1800	1800	1800	0
477	20230822	122800	1247025	1800	1800	1800	1800	0
478	20230822	122700	1247025	1800	1800	1800	1800	0
479	20230822	122600	1247025	1800	1800	1800	1800	0
480	20230822	122500	1247025	1800	1800	1800	1800	0
481	20230822	122400	1247025	1800	1800	1800	1800	0
482	20230822	122300	1247025	1800	1800	1800	1800	0
483	20230822	122200	1247025	1800	1800	1800	1800	0
484	20230822	122100	1247025	1800	1800	1800	1800	0
485	20230822	122000	1247025	1800	1800	1800	1800	0
486	20230822	121900	1247025	1800	1800	1800	1800	0
487	20230822	121800	1247025	1800	1800	1800	1800	0
488	20230822	121700	1247025	1800	1800	1800	1800	0
489	20230822	121600	1247025	1800	1800	1800	1800	0
490	20230822	121500	1247025	1800	1800	1800	1800	0
491	20230822	121400	1247025	1800	1800	1800	1800	0
492	20230822	121300	1247025	1800	1800	1800	1800	2
493	20230822	121200	1243425	1800	1800	1800	1800	0
494	20230822	121100	1243425	1800	1800	1800	1800	0
495	20230822	121000	1243425	1800	1800	1800	1800	0
496	20230822	120900	1243425	1800	1800	1800	1800	0
497	20230822	120800	1243425	1800	1800	1800	1800	0
498	20230822	120700	1243425	1800	1800	1800	1800	0
499	20230822	120600	1243425	1800	1800	1800	1800	0
500	20230822	120500	1243425	1800	1800	1800	1800	0
501	20230822	120400	1243425	1800	1800	1800	1800	0
502	20230822	120300	1243425	1800	1800	1800	1800	0
503	20230822	120200	1243425	1800	1800	1800	1800	0
504	20230822	120100	1243425	1800	1800	1800	1800	0
505	20230822	120000	1243425	1800	1800	1800	1800	0
506	20230822	115900	1243425	1800	1800	1800	1800	0
507	20230822	115800	1243425	1800	1800	1800	1800	0
508	20230822	115700	1243425	1800	1800	1800	1800	0
509	20230822	115600	1243425	1800	1800	1800	1800	0
510	20230822	115500	1243425	1800	1800	1800	1800	0
511	20230822	115400	1243425	1800	1800	1800	1800	0
512	20230822	115300	1243425	1800	1800	1800	1800	0
513	20230822	115200	1243425	1800	1800	1800	1800	0
514	20230822	115100	1243425	1800	1800	1800	1800	0
515	20230822	115000	1243425	1800	1800	1800	1800	0
516	20230822	114900	1243425	1800	1800	1800	1800	0
517	20230822	114800	1243425	1800	1800	1800	1800	0
518	20230822	114700	1243425	1800	1800	1800	1800	0
519	20230822	114600	1243425	1800	1800	1800	1800	0
520	20230822	114500	1243425	1800	1800	1800	1800	0
521	20230822	114400	1243425	1800	1800	1800	1800	0
522	20230822	114300	1243425	1800	1800	1800	1800	0
523	20230822	114200	1243425	1800	1800	1800	1800	0
524	20230822	114100	1243425	1800	1800	1800	1800	0
525	20230822	114000	1243425	1800	1800	1800	1800	0
526	20230822	113900	1243425	1800	1800	1800	1800	0
527	20230822	113800	1243425	1800	1800	1800	1800	0
528	20230822	113700	1243425	1800	1800	1800	1800	0
529	20230822	113600	1243425	1800	1800	1800	1800	0
530	20230822	113500	1243425	1800	1800	1800	1800	0
531	20230822	113400	1243425	1800	1800	1800	1800	0
532	20230822	113300	1243425	1800	1800	1800	1800	0
533	20230822	113200	1243425	1800	1800	1800	1800	0
534	20230822	113100	1243425	1800	1800	1800	1800	0
535	20230822	113000	1243425	1800	1800	1800	1800	0
536	20230822	112900	1243425	1800	1800	1800	1800	0
537	20230822	112800	1243425	1800	1800	1800	1800	0
538	20230822	112700	1243425	1800	1800	1800	1800	0
539	20230822	112600	1243425	1800	1800	1800	1800	0
540	20230822	112500	1243425	1800	1800	1800	1800	0
541	20230822	112400	1243425	1800	1800	1800	1800	0
542	20230822	112300	1243425	1800	1800	1800	1800	0
543	20230822	112200	1243425	1800	1800	1800	1800	0
544	20230822	112100	1243425	1800	1800	1800	1800	0
545	20230822	112000	1243425	1800	1800	1800	1800	0
546	20230822	111900	1243425	1800	1800	1800	1800	0
547	20230822	111800	1243425	1800	1800	1800	1800	0
548	20230822	111700	1243425	1800	1800	1800	1800	0
549	20230822	111600	1243425	1800	1800	1800	1800	0
550	20230822	111500	1243425	1800	1800	1800	1800	0
551	20230822	111400	1243425	1800	1800	1800	1800	0
552	20230822	111300	1243425	1800	1800	1800	1800	0
553	20230822	111200	1243425	1800	1800	1800	1800	0
554	20230822	111100	1243425	1800	1800	1800	1800	0
555	20230822	111000	1243425	1800	1800	1800	1800	0
556	20230822	110900	1243425	1800	1800	1800	1800	0
557	20230822	110800	1243425	1800	1800	1800	1800	0
558	20230822	110700	1243425	1800	1800	1800	1800	0
559	20230822	110600	1243425	1800	1800	1800	1800	0
560	20230822	110500	1243425	1800	1800	1800	1800	0
561	20230822	110400	1243425	1800	1800	1800	1800	0
562	20230822	110300	1243425	1800	1800	1800	1800	0
563	20230822	110200	1243425	1800	1800	1800	1800	0
564	20230822	110100	1243425	1800	1800	1800	1800	0
565	20230822	110000	1243425	1800	1800	1800	1800	0
566	20230822	105900	1243425	1800	1800	1800	1800	0
567	20230822	105800	1243425	1800	1800	1800	1800	0
568	20230822	105700	1243425	1800	1800	1800	1800	0
569	20230822	105600	1243425	1800	1800	1800	1800	0
570	20230822	105500	1243425	1800	1800	1800	1800	0
571	20230822	105400	1243425	1800	1800	1800	1800	0
572	20230822	105300	1243425	1800	1800	1800	1800	0
573	20230822	105200	1243425	1800	1800	1800	1800	0
574	20230822	105100	1243425	1800	1800	1800	1800	0
575	20230822	105000	1243425	1800	1800	1800	1800	0
576	20230822	104900	1243425	1800	1800	1800	1800	0
577	20230822	104800	1243425	1800	1800	1800	1800	0
578	20230822	104700	1243425	1800	1800	1800	1800	0
579	20230822	104600	1243425	1800	1800	1800	1800	0
580	20230822	104500	1243425	1800	1800	1800	1800	0
581	20230822	104400	1243425	1800	1800	1800	1800	0
582	20230822	104300	1243425	1800	1800	1800	1800	0
583	20230822	104200	1243425	1800	1800	1800	1800	0
584	20230822	104100	1243425	1800	1800	1800	1800	302
585	20230822	104000	699825	1800	1800	1800	1800	0
586	20230822	103900	699825	1800	1800	1800	1800	0
587	20230822	103800	699825	1800	1800	1800	1800	0
588	20230822	103700	699825	1800	1800	1800	1800	0
589	20230822	103600	699825	1800	1800	1800	1800	100
590	20230822	103500	519825	1800	1800	1800	1800	0
591	20230822	103400	519825	1800	1800	1800	1800	0
592	20230822	103300	519825	1800	1800	1800	1800	0
593	20230822	103200	519825	1800	1800	1800	1800	0
594	20230822	103100	519825	1800	1800	1800	1800	0
595	20230822	103000	519825	1800	1800	1800	1800	0
596	20230822	102900	519825	1800	1800	1800	1800	0
597	20230822	102800	519825	1800	1800	1800	1800	0
598	20230822	102700	519825	1800	1800	1800	1800	0
599	20230822	102600	519825	1800	1800	1800	1800	0
600	20230822	102500	519825	1800	1800	1800	1800	0
601	20230822	102400	519825	1800	1800	1800	1800	0
602	20230822	102300	519825	1800	1800	1800	1800	0
603	20230822	102200	519825	1800	1800	1800	1800	232
604	20230822	102100	102225	2000	2000	2000	2000	0
605	20230822	102000	102225	2000	2000	2000	2000	0
606	20230822	101900	102225	2000	2000	2000	2000	0
607	20230822	101800	102225	2000	2000	2000	2000	0
608	20230822	101700	102225	2000	2000	2000	2000	0
609	20230822	101600	102225	2000	2000	2000	2000	0
610	20230822	101500	102225	2000	2000	2000	2000	0
611	20230822	101400	102225	2000	2000	2000	2000	0
612	20230822	101300	102225	2000	2000	2000	2000	0
613	20230822	101200	102225	2000	2000	2000	2000	0
614	20230822	101100	102225	2000	2000	2000	2000	0
615	20230822	101000	102225	2000	2000	2000	2000	0
616	20230822	100900	102225	2000	2000	2000	2000	0
617	20230822	100800	102225	2000	2000	2000	2000	0
618	20230822	100700	102225	2000	2000	2000	2000	0
619	20230822	100600	102225	2000	2000	2000	2000	0
620	20230822	100500	102225	2000	2000	2000	2000	0
621	20230822	100400	102225	2000	2000	2000	2000	0
622	20230822	100300	102225	2000	2000	2000	2000	0
623	20230822	100200	102225	2000	2000	2000	2000	0
624	20230822	100100	102225	2000	2000	2000	2000	0
625	20230822	100000	102225	2000	2000	2000	2000	0
626	20230822	095900	102225	2000	2000	2000	2000	0
627	20230822	095800	102225	2000	2000	2000	2000	0
628	20230822	095700	102225	2000	2000	2000	2000	0
629	20230822	095600	102225	2000	2000	2000	2000	0
630	20230822	095500	102225	2000	2000	2000	2000	0
631	20230822	095400	102225	2000	2000	2000	2000	0
632	20230822	095300	102225	2000	2000	2000	2000	0
633	20230822	095200	102225	2000	2000	2000	2000	0
634	20230822	095100	102225	2000	2000	2000	2000	0
635	20230822	095000	102225	2000	2000	2000	2000	0
636	20230822	094900	102225	2000	2000	2000	2000	0
637	20230822	094800	102225	2000	2000	2000	2000	0
638	20230822	094700	102225	2000	2000	2000	2000	0
639	20230822	094600	102225	2000	2000	2000	2000	0
640	20230822	094500	102225	2000	2000	2000	2000	0
641	20230822	094400	102225	2000	2000	2000	2000	0
642	20230822	094300	102225	2000	2000	2000	2000	0
643	20230822	094200	102225	2000	2000	2000	2000	0
644	20230822	094100	102225	2000	2000	2000	2000	0
645	20230822	094000	102225	2000	2000	2000	2000	0
646	20230822	093900	102225	2000	2000	2000	2000	0
647	20230822	093800	102225	2000	2000	2000	2000	0
648	20230822	093700	102225	2000	2000	2000	2000	0
649	20230822	093600	102225	2000	2000	2000	2000	0
650	20230822	093500	102225	2000	2000	2000	2000	0
651	20230822	093400	102225	2000	2000	2000	2000	0
652	20230822	093300	102225	2000	2000	2000	2000	0
653	20230822	093200	102225	2000	2000	2000	2000	0
654	20230822	093100	102225	2000	2000	2000	2000	0
655	20230822	093000	102225	2000	2000	2000	2000	0
656	20230822	092900	102225	2000	2000	2000	2000	0
657	20230822	092800	102225	2000	2000	2000	2000	0
658	20230822	092700	102225	2000	2000	2000	2000	0
659	20230822	092600	102225	2000	2000	2000	2000	0
660	20230822	092500	102225	2000	2000	2000	2000	0
661	20230822	092400	102225	2000	2000	2000	2000	0
662	20230822	092300	102225	2000	2000	2000	2000	0
663	20230822	092200	102225	2000	2000	2000	2000	0
664	20230822	092100	102225	2000	2000	2000	2000	0
665	20230822	092000	102225	2000	2000	2000	2000	0
666	20230822	091900	102225	2000	2000	2000	2000	0
667	20230822	091800	102225	2000	2000	2000	2000	0
668	20230822	091700	102225	2000	2000	2000	2000	0
669	20230822	091600	102225	2000	2000	2000	2000	0
670	20230822	091500	102225	2000	2000	2000	2000	0
671	20230822	091400	102225	2000	2000	2000	2000	0
672	20230822	091300	102225	2000	2000	2000	2000	0
673	20230822	091200	102225	2000	2000	2000	2000	0
674	20230822	091100	102225	2000	2000	2000	2000	0
675	20230822	091000	102225	2000	2000	2000	2000	0
676	20230822	090900	102225	2000	2000	2000	2000	0
677	20230822	090800	102225	2000	2000	2000	2000	0
678	20230822	090700	102225	2000	2000	2000	2000	0
679	20230822	090600	102225	2000	2000	2000	2000	0
680	20230822	090500	102225	2000	2000	2000	2000	0
681	20230822	090400	102225	2000	2000	2000	2000	0
682	20230822	090300	102225	2000	2000	2000	2000	0
683	20230822	090200	102225	2000	2000	2000	2000	0
684	20230822	090100	102225	2000	2000	2000	2000	0
685	20230822	090000	102225	2000	2225	2225	2000	51