KissMeData/257990/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	202300	5753765	4645	4645	4645	4645	1
3	20230828	202200	5753765	4645	4645	4645	4645	0
4	20230828	202100	5753765	4645	4645	4645	4645	0
5	20230828	202000	5753765	4645	4645	4645	4645	0
6	20230828	201900	5753765	4645	4645	4645	4645	0
7	20230828	201800	5753765	4645	4645	4645	4645	0
8	20230828	201700	5753765	4645	4645	4645	4645	0
9	20230828	201600	5753765	4645	4645	4645	4645	0
10	20230828	201500	5753765	4645	4645	4645	4645	0
11	20230828	201400	5753765	4645	4645	4645	4645	0
12	20230828	201300	5753765	4645	4645	4645	4645	0
13	20230828	201200	5753765	4645	4645	4645	4645	0
14	20230828	201100	5753765	4645	4645	4645	4645	0
15	20230828	201000	5753765	4645	4645	4645	4645	0
16	20230828	200900	5753765	4645	4645	4645	4645	0
17	20230828	200800	5753765	4645	4645	4645	4645	0
18	20230828	200700	5753765	4645	4645	4645	4645	0
19	20230828	200600	5753765	4645	4645	4645	4645	0
20	20230828	200500	5753765	4645	4645	4645	4645	0
21	20230828	200400	5753765	4645	4645	4645	4645	0
22	20230828	200300	5753765	4645	4645	4645	4645	0
23	20230828	200200	5753765	4645	4645	4645	4645	0
24	20230828	200100	5753765	4645	4645	4645	4645	0
25	20230828	200000	5753765	4645	4645	4645	4645	0
26	20230828	195900	5753765	4645	4645	4645	4645	0
27	20230828	195800	5753765	4645	4645	4645	4645	0
28	20230828	195700	5753765	4645	4645	4645	4645	0
29	20230828	195600	5753765	4645	4645	4645	4645	0
30	20230828	195500	5753765	4645	4645	4645	4645	0
31	20230828	195400	5753765	4645	4645	4645	4645	0
32	20230828	195300	5753765	4645	4645	4645	4645	1
33	20230828	195200	5753765	4645	4645	4645	4645	0
34	20230828	195100	5753765	4645	4645	4645	4645	0
35	20230828	195000	5753765	4645	4645	4645	4645	0
36	20230828	194900	5753765	4645	4645	4645	4645	0
37	20230828	194800	5753765	4645	4645	4645	4645	0
38	20230828	194700	5753765	4645	4645	4645	4645	0
39	20230828	194600	5753765	4645	4645	4645	4645	0
40	20230828	194500	5753765	4645	4645	4645	4645	0
41	20230828	194400	5753765	4645	4645	4645	4645	0
42	20230828	194300	5753765	4645	4645	4645	4645	0
43	20230828	194200	5753765	4645	4645	4645	4645	0
44	20230828	194100	5753765	4645	4645	4645	4645	0
45	20230828	194000	5753765	4645	4645	4645	4645	0
46	20230828	193900	5753765	4645	4645	4645	4645	0
47	20230828	193800	5753765	4645	4645	4645	4645	0
48	20230828	193700	5753765	4645	4645	4645	4645	0
49	20230828	193600	5753765	4645	4645	4645	4645	0
50	20230828	193500	5753765	4645	4645	4645	4645	0
51	20230828	193400	5753765	4645	4645	4645	4645	0
52	20230828	193300	5753765	4645	4645	4645	4645	0
53	20230828	193200	5753765	4645	4645	4645	4645	0
54	20230828	193100	5753765	4645	4645	4645	4645	0
55	20230828	193000	5753765	4645	4645	4645	4645	0
56	20230828	192900	5753765	4645	4645	4645	4645	0
57	20230828	192800	5753765	4645	4645	4645	4645	0
58	20230828	192700	5753765	4645	4645	4645	4645	0
59	20230828	192600	5753765	4645	4645	4645	4645	0
60	20230828	192500	5753765	4645	4645	4645	4645	0
61	20230828	192400	5753765	4645	4645	4645	4645	0
62	20230828	192300	5753765	4645	4645	4645	4645	1
63	20230828	192200	5753765	4645	4645	4645	4645	0
64	20230828	192100	5753765	4645	4645	4645	4645	0
65	20230828	192000	5753765	4645	4645	4645	4645	0
66	20230828	191900	5753765	4645	4645	4645	4645	0
67	20230828	191800	5753765	4645	4645	4645	4645	0
68	20230828	191700	5753765	4645	4645	4645	4645	0
69	20230828	191600	5753765	4645	4645	4645	4645	0
70	20230828	191500	5753765	4645	4645	4645	4645	0
71	20230828	191400	5753765	4645	4645	4645	4645	0
72	20230828	191300	5753765	4645	4645	4645	4645	0
73	20230828	191200	5753765	4645	4645	4645	4645	0
74	20230828	191100	5753765	4645	4645	4645	4645	0
75	20230828	191000	5753765	4645	4645	4645	4645	0
76	20230828	190900	5753765	4645	4645	4645	4645	0
77	20230828	190800	5753765	4645	4645	4645	4645	0
78	20230828	190700	5753765	4645	4645	4645	4645	0
79	20230828	190600	5753765	4645	4645	4645	4645	0
80	20230828	190500	5753765	4645	4645	4645	4645	0
81	20230828	190400	5753765	4645	4645	4645	4645	0
82	20230828	190300	5753765	4645	4645	4645	4645	0
83	20230828	190200	5753765	4645	4645	4645	4645	0
84	20230828	190100	5753765	4645	4645	4645	4645	0
85	20230828	190000	5753765	4645	4645	4645	4645	0
86	20230828	185900	5753765	4645	4645	4645	4645	0
87	20230828	185800	5753765	4645	4645	4645	4645	0
88	20230828	185700	5753765	4645	4645	4645	4645	0
89	20230828	185600	5753765	4645	4645	4645	4645	0
90	20230828	185500	5753765	4645	4645	4645	4645	0
91	20230828	185400	5753765	4645	4645	4645	4645	0
92	20230828	185300	5753765	4645	4645	4645	4645	1
93	20230828	185200	5753765	4645	4645	4645	4645	0
94	20230828	185100	5753765	4645	4645	4645	4645	0
95	20230828	185000	5753765	4645	4645	4645	4645	0
96	20230828	184900	5753765	4645	4645	4645	4645	0
97	20230828	184800	5753765	4645	4645	4645	4645	0
98	20230828	184700	5753765	4645	4645	4645	4645	0
99	20230828	184600	5753765	4645	4645	4645	4645	0
100	20230828	184500	5753765	4645	4645	4645	4645	0
101	20230828	184400	5753765	4645	4645	4645	4645	0
102	20230828	184300	5753765	4645	4645	4645	4645	0
103	20230828	184200	5753765	4645	4645	4645	4645	0
104	20230828	184100	5753765	4645	4645	4645	4645	0
105	20230828	184000	5753765	4645	4645	4645	4645	0
106	20230828	183900	5753765	4645	4645	4645	4645	0
107	20230828	183800	5753765	4645	4645	4645	4645	0
108	20230828	183700	5753765	4645	4645	4645	4645	0
109	20230828	183600	5753765	4645	4645	4645	4645	0
110	20230828	183500	5753765	4645	4645	4645	4645	0
111	20230828	183400	5753765	4645	4645	4645	4645	0
112	20230828	183300	5753765	4645	4645	4645	4645	0
113	20230828	183200	5753765	4645	4645	4645	4645	0
114	20230828	183100	5753765	4645	4645	4645	4645	0
115	20230828	183000	5753765	4645	4645	4645	4645	0
116	20230828	182900	5753765	4645	4645	4645	4645	0
117	20230828	182800	5753765	4645	4645	4645	4645	0
118	20230828	182700	5753765	4645	4645	4645	4645	0
119	20230828	182600	5753765	4645	4645	4645	4645	0
120	20230828	182500	5753765	4645	4645	4645	4645	0
121	20230828	182400	5753765	4645	4645	4645	4645	0
122	20230828	182300	5753765	4645	4645	4645	4645	1
123	20230828	182200	5753765	4645	4645	4645	4645	0
124	20230828	182100	5753765	4645	4645	4645	4645	0
125	20230828	182000	5753765	4645	4645	4645	4645	0
126	20230828	181900	5753765	4645	4645	4645	4645	0
127	20230828	181800	5753765	4645	4645	4645	4645	0
128	20230828	181700	5753765	4645	4645	4645	4645	0
129	20230828	181600	5753765	4645	4645	4645	4645	0
130	20230828	181500	5753765	4645	4645	4645	4645	0
131	20230828	181400	5753765	4645	4645	4645	4645	0
132	20230828	181300	5753765	4645	4645	4645	4645	0
133	20230828	181200	5753765	4645	4645	4645	4645	0
134	20230828	181100	5753765	4645	4645	4645	4645	0
135	20230828	181000	5753765	4645	4645	4645	4645	0
136	20230828	180900	5753765	4645	4645	4645	4645	0
137	20230828	180800	5753765	4645	4645	4645	4645	0
138	20230828	180700	5753765	4645	4645	4645	4645	0
139	20230828	180600	5753765	4645	4645	4645	4645	0
140	20230828	180500	5753765	4645	4645	4645	4645	0
141	20230828	180400	5753765	4645	4645	4645	4645	0
142	20230828	180300	5753765	4645	4645	4645	4645	0
143	20230828	180200	5753765	4645	4645	4645	4645	0
144	20230828	180100	5753765	4645	4645	4645	4645	0
145	20230828	180000	5753765	4645	4645	4645	4645	0
146	20230828	175900	5753765	4645	4645	4645	4645	0
147	20230828	175800	5753765	4645	4645	4645	4645	0
148	20230828	175700	5753765	4645	4645	4645	4645	0
149	20230828	175600	5753765	4645	4645	4645	4645	0
150	20230828	175500	5753765	4645	4645	4645	4645	0
151	20230828	175400	5753765	4645	4645	4645	4645	0
152	20230828	175300	5753765	4645	4645	4645	4645	1
153	20230828	175200	5753765	4645	4645	4645	4645	0
154	20230828	175100	5753765	4645	4645	4645	4645	0
155	20230828	175000	5753765	4645	4645	4645	4645	0
156	20230828	174900	5753765	4645	4645	4645	4645	0
157	20230828	174800	5753765	4645	4645	4645	4645	0
158	20230828	174700	5753765	4645	4645	4645	4645	0
159	20230828	174600	5753765	4645	4645	4645	4645	0
160	20230828	174500	5753765	4645	4645	4645	4645	0
161	20230828	174400	5753765	4645	4645	4645	4645	0
162	20230828	174300	5753765	4645	4645	4645	4645	0
163	20230828	174200	5753765	4645	4645	4645	4645	0
164	20230828	174100	5753765	4645	4645	4645	4645	0
165	20230828	174000	5753765	4645	4645	4645	4645	0
166	20230828	173900	5753765	4645	4645	4645	4645	0
167	20230828	173800	5753765	4645	4645	4645	4645	0
168	20230828	173700	5753765	4645	4645	4645	4645	0
169	20230828	173600	5753765	4645	4645	4645	4645	0
170	20230828	173500	5753765	4645	4645	4645	4645	0
171	20230828	173400	5753765	4645	4645	4645	4645	0
172	20230828	173300	5753765	4645	4645	4645	4645	0
173	20230828	173200	5753765	4645	4645	4645	4645	0
174	20230828	173100	5753765	4645	4645	4645	4645	0
175	20230828	173000	5753765	4645	4645	4645	4645	0
176	20230828	172900	5753765	4645	4645	4645	4645	0
177	20230828	172800	5753765	4645	4645	4645	4645	0
178	20230828	172700	5753765	4645	4645	4645	4645	0
179	20230828	172600	5753765	4645	4645	4645	4645	0
180	20230828	172500	5753765	4645	4645	4645	4645	0
181	20230828	172400	5753765	4645	4645	4645	4645	0
182	20230828	172300	5753765	4645	4645	4645	4645	1
183	20230828	172200	5753765	4645	4645	4645	4645	0
184	20230828	172100	5753765	4645	4645	4645	4645	0
185	20230828	172000	5753765	4645	4645	4645	4645	0
186	20230828	171900	5753765	4645	4645	4645	4645	0
187	20230828	171800	5753765	4645	4645	4645	4645	0
188	20230828	171700	5753765	4645	4645	4645	4645	0
189	20230828	171600	5753765	4645	4645	4645	4645	0
190	20230828	171500	5753765	4645	4645	4645	4645	0
191	20230828	171400	5753765	4645	4645	4645	4645	0
192	20230828	171300	5753765	4645	4645	4645	4645	0
193	20230828	171200	5753765	4645	4645	4645	4645	0
194	20230828	171100	5753765	4645	4645	4645	4645	0
195	20230828	171000	5753765	4645	4645	4645	4645	0
196	20230828	170900	5753765	4645	4645	4645	4645	0
197	20230828	170800	5753765	4645	4645	4645	4645	0
198	20230828	170700	5753765	4645	4645	4645	4645	0
199	20230828	170600	5753765	4645	4645	4645	4645	0
200	20230828	170500	5753765	4645	4645	4645	4645	0
201	20230828	170400	5753765	4645	4645	4645	4645	0
202	20230828	170300	5753765	4645	4645	4645	4645	0
203	20230828	170200	5753765	4645	4645	4645	4645	0
204	20230828	170100	5753765	4645	4645	4645	4645	0
205	20230828	170000	5753765	4645	4645	4645	4645	0
206	20230828	165900	5753765	4645	4645	4645	4645	0
207	20230828	165800	5753765	4645	4645	4645	4645	0
208	20230828	165700	5753765	4645	4645	4645	4645	0
209	20230828	165600	5753765	4645	4645	4645	4645	0
210	20230828	165500	5753765	4645	4645	4645	4645	0
211	20230828	165400	5753765	4645	4645	4645	4645	0
212	20230828	165300	5753765	4645	4645	4645	4645	1
213	20230828	165200	5753765	4645	4645	4645	4645	0
214	20230828	165100	5753765	4645	4645	4645	4645	0
215	20230828	165000	5753765	4645	4645	4645	4645	0
216	20230828	164900	5753765	4645	4645	4645	4645	0
217	20230828	164800	5753765	4645	4645	4645	4645	0
218	20230828	164700	5753765	4645	4645	4645	4645	0
219	20230828	164600	5753765	4645	4645	4645	4645	0
220	20230828	164500	5753765	4645	4645	4645	4645	0
221	20230828	164400	5753765	4645	4645	4645	4645	0
222	20230828	164300	5753765	4645	4645	4645	4645	0
223	20230828	164200	5753765	4645	4645	4645	4645	0
224	20230828	164100	5753765	4645	4645	4645	4645	0
225	20230828	164000	5753765	4645	4645	4645	4645	0
226	20230828	163900	5753765	4645	4645	4645	4645	0
227	20230828	163800	5753765	4645	4645	4645	4645	0
228	20230828	163700	5753765	4645	4645	4645	4645	0
229	20230828	163600	5753765	4645	4645	4645	4645	0
230	20230828	163500	5753765	4645	4645	4645	4645	0
231	20230828	163400	5753765	4645	4645	4645	4645	0
232	20230828	163300	5753765	4645	4645	4645	4645	0
233	20230828	163200	5753765	4645	4645	4645	4645	0
234	20230828	163100	5753765	4645	4645	4645	4645	0
235	20230828	163000	5753765	4645	4645	4645	4645	0
236	20230828	162900	5753765	4645	4645	4645	4645	0
237	20230828	162800	5753765	4645	4645	4645	4645	0
238	20230828	162700	5753765	4645	4645	4645	4645	0
239	20230828	162600	5753765	4645	4645	4645	4645	0
240	20230828	162500	5753765	4645	4645	4645	4645	0
241	20230828	162400	5753765	4645	4645	4645	4645	0
242	20230828	162300	5753765	4645	4645	4645	4645	1
243	20230828	162200	5753765	4645	4645	4645	4645	0
244	20230828	162100	5753765	4645	4645	4645	4645	0
245	20230828	162000	5753765	4645	4645	4645	4645	0
246	20230828	161900	5753765	4645	4645	4645	4645	0
247	20230828	161800	5753765	4645	4645	4645	4645	0
248	20230828	161700	5753765	4645	4645	4645	4645	0
249	20230828	161600	5753765	4645	4645	4645	4645	0
250	20230828	161500	5753765	4645	4645	4645	4645	0
251	20230828	161400	5753765	4645	4645	4645	4645	0
252	20230828	161300	5753765	4645	4645	4645	4645	0
253	20230828	161200	5753765	4645	4645	4645	4645	0
254	20230828	161100	5753765	4645	4645	4645	4645	0
255	20230828	161000	5753765	4645	4645	4645	4645	0
256	20230828	160900	5753765	4645	4645	4645	4645	0
257	20230828	160800	5753765	4645	4645	4645	4645	0
258	20230828	160700	5753765	4645	4645	4645	4645	0
259	20230828	160600	5753765	4645	4645	4645	4645	0
260	20230828	160500	5753765	4645	4645	4645	4645	0
261	20230828	160400	5753765	4645	4645	4645	4645	0
262	20230828	160300	5753765	4645	4645	4645	4645	0
263	20230828	160200	5753765	4645	4645	4645	4645	0
264	20230828	160100	5753765	4645	4645	4645	4645	0
265	20230828	160000	5753765	4645	4645	4645	4645	0
266	20230828	155900	5753765	4645	4645	4645	4645	0
267	20230828	155800	5753765	4645	4645	4645	4645	0
268	20230828	155700	5753765	4645	4645	4645	4645	0
269	20230828	155600	5753765	4645	4645	4645	4645	0
270	20230828	155500	5753765	4645	4645	4645	4645	0
271	20230828	155400	5753765	4645	4645	4645	4645	0
272	20230828	155300	5753765	4645	4645	4645	4645	1
273	20230828	155200	5753765	4645	4645	4645	4645	0
274	20230828	155100	5753765	4645	4645	4645	4645	0
275	20230828	155000	5753765	4645	4645	4645	4645	0
276	20230828	154900	5753765	4645	4645	4645	4645	0
277	20230828	154800	5753765	4645	4645	4645	4645	0
278	20230828	154700	5753765	4645	4645	4645	4645	0
279	20230828	154600	5753765	4645	4645	4645	4645	0
280	20230828	154500	5753765	4645	4645	4645	4645	0
281	20230828	154400	5753765	4645	4645	4645	4645	0
282	20230828	154300	5753765	4645	4645	4645	4645	0
283	20230828	154200	5753765	4645	4645	4645	4645	0
284	20230828	154100	5753765	4645	4645	4645	4645	0
285	20230828	154000	5753765	4645	4645	4645	4645	0
286	20230828	153900	5753765	4645	4645	4645	4645	0
287	20230828	153800	5753765	4645	4645	4645	4645	0
288	20230828	153700	5753765	4645	4645	4645	4645	0
289	20230828	153600	5753765	4645	4645	4645	4645	0
290	20230828	153500	5753765	4645	4645	4645	4645	0
291	20230828	153400	5753765	4645	4645	4645	4645	0
292	20230828	153300	5753765	4645	4645	4645	4645	0
293	20230828	153200	5753765	4645	4645	4645	4645	0
294	20230828	153100	5753765	4645	4645	4645	4645	0
295	20230828	153000	5753765	4645	4645	4645	4645	0
296	20230828	152900	5753765	4645	4645	4645	4645	0
297	20230828	152800	5753765	4645	4645	4645	4645	0
298	20230828	152700	5753765	4645	4645	4645	4645	0
299	20230828	152600	5753765	4645	4645	4645	4645	0
300	20230828	152500	5753765	4645	4645	4645	4645	0
301	20230828	152400	5753765	4645	4645	4645	4645	0
302	20230828	152300	5753765	4645	4645	4645	4645	0
303	20230828	152200	5753765	4645	4645	4645	4645	0
304	20230828	152100	5753765	4645	4645	4645	4645	0
305	20230828	152000	5753765	4645	4645	4645	4645	0
306	20230828	151900	5753765	4645	4645	4645	4645	0
307	20230828	151800	5753765	4645	4645	4645	4645	0
308	20230828	151700	5753765	4645	4645	4645	4645	0
309	20230828	151600	5753765	4645	4645	4645	4645	0
310	20230828	151500	5753765	4645	4645	4645	4645	0
311	20230828	151400	5753765	4645	4645	4645	4645	0
312	20230828	151300	5753765	4645	4645	4645	4645	0
313	20230828	151200	5753765	4645	4645	4645	4645	0
314	20230828	151100	5753765	4645	4645	4645	4645	0
315	20230828	151000	5753765	4645	4645	4645	4645	0
316	20230828	150900	5753765	4645	4645	4645	4645	0
317	20230828	150800	5753765	4645	4645	4645	4645	0
318	20230828	150700	5753765	4645	4645	4645	4645	0
319	20230828	150600	5753765	4645	4645	4645	4645	0
320	20230828	150500	5753765	4645	4645	4645	4645	0
321	20230828	150400	5753765	4645	4645	4645	4645	0
322	20230828	150300	5753765	4645	4645	4645	4645	0
323	20230828	150200	5753765	4645	4645	4645	4645	0
324	20230828	150100	5753765	4645	4645	4645	4645	0
325	20230828	150000	5753765	4645	4645	4645	4645	0
326	20230828	145900	5753765	4645	4645	4645	4645	0
327	20230828	145800	5753765	4645	4645	4645	4645	0
328	20230828	145700	5753765	4645	4645	4645	4645	0
329	20230828	145600	5753765	4645	4645	4645	4645	0
330	20230828	145500	5753765	4645	4645	4645	4645	0
331	20230828	145400	5753765	4645	4645	4645	4645	0
332	20230828	145300	5753765	4645	4645	4645	4645	0
333	20230828	145200	5753765	4645	4645	4645	4645	0
334	20230828	145100	5753765	4645	4645	4645	4645	0
335	20230828	145000	5753765	4645	4645	4645	4645	0
336	20230828	144900	5753765	4645	4645	4645	4645	0
337	20230828	144800	5753765	4645	4645	4645	4645	0
338	20230828	144700	5753765	4645	4645	4645	4645	0
339	20230828	144600	5753765	4645	4645	4645	4645	0
340	20230828	144500	5753765	4645	4645	4645	4645	0
341	20230828	144400	5753765	4645	4645	4645	4645	0
342	20230828	144300	5753765	4645	4645	4645	4645	0
343	20230828	144200	5753765	4645	4645	4645	4645	0
344	20230828	144100	5753765	4645	4645	4645	4645	0
345	20230828	144000	5753765	4645	4645	4645	4645	0
346	20230828	143900	5753765	4645	4645	4645	4645	0
347	20230828	143800	5753765	4645	4645	4645	4645	0
348	20230828	143700	5753765	4645	4645	4645	4645	0
349	20230828	143600	5753765	4645	4645	4645	4645	0
350	20230828	143500	5753765	4645	4645	4645	4645	0
351	20230828	143400	5753765	4645	4645	4645	4645	0
352	20230828	143300	5753765	4645	4645	4645	4645	0
353	20230828	143200	5753765	4645	4645	4645	4645	0
354	20230828	143100	5753765	4645	4645	4645	4645	0
355	20230828	143000	5753765	4645	4645	4645	4645	0
356	20230828	142900	5753765	4645	4645	4645	4645	0
357	20230828	142800	5753765	4645	4645	4645	4645	0
358	20230828	142700	5753765	4645	4645	4645	4645	0
359	20230828	142600	5753765	4645	4645	4645	4645	0
360	20230828	142500	5753765	4645	4645	4645	4645	0
361	20230828	142400	5753765	4645	4645	4645	4645	0
362	20230828	142300	5753765	4645	4645	4645	4645	0
363	20230828	142200	5753765	4645	4645	4645	4645	0
364	20230828	142100	5753765	4645	4645	4645	4645	0
365	20230828	142000	5753765	4645	4645	4645	4645	0
366	20230828	141900	5753765	4645	4645	4645	4645	0
367	20230828	141800	5753765	4645	4645	4645	4645	0
368	20230828	141700	5753765	4645	4645	4645	4645	0
369	20230828	141600	5753765	4645	4645	4645	4645	0
370	20230828	141500	5753765	4645	4645	4645	4645	0
371	20230828	141400	5753765	4645	4645	4645	4645	0
372	20230828	141300	5753765	4645	4645	4645	4645	0
373	20230828	141200	5753765	4645	4645	4645	4645	0
374	20230828	141100	5753765	4645	4645	4645	4645	0
375	20230828	141000	5753765	4645	4645	4645	4645	0
376	20230828	140900	5753765	4645	4645	4645	4645	0
377	20230828	140800	5753765	4645	4645	4645	4645	0
378	20230828	140700	5753765	4645	4645	4645	4645	0
379	20230828	140600	5753765	4645	4645	4645	4645	0
380	20230828	140500	5753765	4645	4645	4645	4645	0
381	20230828	140400	5753765	4645	4645	4645	4645	0
382	20230828	140300	5753765	4645	4645	4645	4645	0
383	20230828	140200	5753765	4645	4645	4645	4645	0
384	20230828	140100	5753765	4645	4645	4645	4645	0
385	20230828	140000	5753765	4645	4645	4645	4645	0
386	20230828	135900	5753765	4645	4645	4645	4645	0
387	20230828	135800	5753765	4645	4645	4645	4645	0
388	20230828	135700	5753765	4645	4645	4645	4645	0
389	20230828	135600	5753765	4645	4645	4645	4645	0
390	20230828	135500	5753765	4645	4645	4645	4645	1
391	20230828	135400	5749120	4500	4500	4500	4500	0
392	20230828	135300	5749120	4500	4500	4500	4500	0
393	20230828	135200	5749120	4500	4500	4500	4500	0
394	20230828	135100	5749120	4500	4500	4500	4500	0
395	20230828	135000	5749120	4500	4500	4500	4500	0
396	20230828	134900	5749120	4500	4500	4500	4500	0
397	20230828	134800	5749120	4500	4500	4500	4500	0
398	20230828	134700	5749120	4500	4500	4500	4500	74
399	20230828	134600	5416120	4500	4500	4500	4500	0
400	20230828	134500	5416120	4500	4500	4500	4500	0
401	20230828	134400	5416120	4500	4500	4500	4500	0
402	20230828	134300	5416120	4500	4500	4500	4500	0
403	20230828	134200	5416120	4500	4500	4500	4500	0
404	20230828	134100	5416120	4500	4500	4500	4500	0
405	20230828	134000	5416120	4500	4500	4500	4500	0
406	20230828	133900	5416120	4500	4500	4500	4500	0
407	20230828	133800	5416120	4500	4500	4500	4500	0
408	20230828	133700	5416120	4500	4500	4500	4500	0
409	20230828	133600	5416120	4500	4500	4500	4500	0
410	20230828	133500	5416120	4500	4500	4500	4500	0
411	20230828	133400	5416120	4500	4500	4500	4500	0
412	20230828	133300	5416120	4500	4500	4500	4500	0
413	20230828	133200	5416120	4500	4500	4500	4500	0
414	20230828	133100	5416120	4500	4500	4500	4500	0
415	20230828	133000	5416120	4500	4500	4500	4500	0
416	20230828	132900	5416120	4500	4500	4500	4500	0
417	20230828	132800	5416120	4500	4500	4500	4500	0
418	20230828	132700	5416120	4500	4500	4500	4500	0
419	20230828	132600	5416120	4500	4500	4500	4500	0
420	20230828	132500	5416120	4500	4500	4500	4500	0
421	20230828	132400	5416120	4500	4500	4500	4500	0
422	20230828	132300	5416120	4500	4500	4500	4500	0
423	20230828	132200	5416120	4500	4500	4500	4500	0
424	20230828	132100	5416120	4500	4500	4500	4500	0
425	20230828	132000	5416120	4500	4500	4500	4500	0
426	20230828	131900	5416120	4500	4500	4500	4500	0
427	20230828	131800	5416120	4500	4500	4500	4500	0
428	20230828	131700	5416120	4500	4500	4500	4500	0
429	20230828	131600	5416120	4500	4500	4500	4500	0
430	20230828	131500	5416120	4500	4500	4500	4500	0
431	20230828	131400	5416120	4500	4500	4500	4500	0
432	20230828	131300	5416120	4500	4500	4500	4500	0
433	20230828	131200	5416120	4500	4500	4500	4500	0
434	20230828	131100	5416120	4500	4500	4500	4500	0
435	20230828	131000	5416120	4500	4500	4500	4500	0
436	20230828	130900	5416120	4500	4530	4530	4500	1200
437	20230828	130800	9740	4750	4750	4750	4750	0
438	20230828	130700	9740	4750	4750	4750	4750	0
439	20230828	130600	9740	4750	4750	4750	4750	0
440	20230828	130500	9740	4750	4750	4750	4750	0
441	20230828	130400	9740	4750	4750	4750	4750	0
442	20230828	130300	9740	4750	4750	4750	4750	0
443	20230828	130200	9740	4750	4750	4750	4750	0
444	20230828	130100	9740	4750	4750	4750	4750	0
445	20230828	130000	9740	4750	4750	4750	4750	0
446	20230828	125900	9740	4750	4750	4750	4750	0
447	20230828	125800	9740	4750	4750	4750	4750	0
448	20230828	125700	9740	4750	4750	4750	4750	0
449	20230828	125600	9740	4750	4750	4750	4750	0
450	20230828	125500	9740	4750	4750	4750	4750	0
451	20230828	125400	9740	4750	4750	4750	4750	0
452	20230828	125300	9740	4750	4750	4750	4750	0
453	20230828	125200	9740	4750	4750	4750	4750	0
454	20230828	125100	9740	4750	4750	4750	4750	0
455	20230828	125000	9740	4750	4750	4750	4750	0
456	20230828	124900	9740	4750	4750	4750	4750	0
457	20230828	124800	9740	4750	4750	4750	4750	0
458	20230828	124700	9740	4750	4750	4750	4750	0
459	20230828	124600	9740	4750	4750	4750	4750	0
460	20230828	124500	9740	4750	4750	4750	4750	0
461	20230828	124400	9740	4750	4750	4750	4750	0
462	20230828	124300	9740	4750	4750	4750	4750	0
463	20230828	124200	9740	4750	4750	4750	4750	0
464	20230828	124100	9740	4750	4750	4750	4750	0
465	20230828	124000	9740	4750	4750	4750	4750	0
466	20230828	123900	9740	4750	4750	4750	4750	0
467	20230828	123800	9740	4750	4750	4750	4750	0
468	20230828	123700	9740	4750	4750	4750	4750	0
469	20230828	123600	9740	4750	4750	4750	4750	0
470	20230828	123500	9740	4750	4750	4750	4750	0
471	20230828	123400	9740	4750	4750	4750	4750	0
472	20230828	123300	9740	4750	4750	4750	4750	0
473	20230828	123200	9740	4750	4750	4750	4750	0
474	20230828	123100	9740	4750	4750	4750	4750	0
475	20230828	123000	9740	4750	4750	4750	4750	0
476	20230828	122900	9740	4750	4750	4750	4750	0
477	20230828	122800	9740	4750	4750	4750	4750	0
478	20230828	122700	9740	4750	4750	4750	4750	0
479	20230828	122600	9740	4750	4750	4750	4750	0
480	20230828	122500	9740	4750	4750	4750	4750	0
481	20230828	122400	9740	4750	4750	4750	4750	0
482	20230828	122300	9740	4750	4750	4750	4750	0
483	20230828	122200	9740	4750	4750	4750	4750	0
484	20230828	122100	9740	4750	4750	4750	4750	0
485	20230828	122000	9740	4750	4750	4750	4750	0
486	20230828	121900	9740	4750	4750	4750	4750	0
487	20230828	121800	9740	4750	4750	4750	4750	0
488	20230828	121700	9740	4750	4750	4750	4750	0
489	20230828	121600	9740	4750	4750	4750	4750	0
490	20230828	121500	9740	4750	4750	4750	4750	0
491	20230828	121400	9740	4750	4750	4750	4750	0
492	20230828	121300	9740	4750	4750	4750	4750	0
493	20230828	121200	9740	4750	4750	4750	4750	0
494	20230828	121100	9740	4750	4750	4750	4750	0
495	20230828	121000	9740	4750	4750	4750	4750	0
496	20230828	120900	9740	4750	4750	4750	4750	0
497	20230828	120800	9740	4750	4750	4750	4750	0
498	20230828	120700	9740	4750	4750	4750	4750	0
499	20230828	120600	9740	4750	4750	4750	4750	0
500	20230828	120500	9740	4750	4750	4750	4750	0
501	20230828	120400	9740	4750	4750	4750	4750	0
502	20230828	120300	9740	4750	4750	4750	4750	0
503	20230828	120200	9740	4750	4750	4750	4750	0
504	20230828	120100	9740	4750	4750	4750	4750	0
505	20230828	120000	9740	4750	4750	4750	4750	1
506	20230828	115900	4990	4990	4990	4990	4990	0
507	20230828	115800	4990	4990	4990	4990	4990	0
508	20230828	115700	4990	4990	4990	4990	4990	0
509	20230828	115600	4990	4990	4990	4990	4990	0
510	20230828	115500	4990	4990	4990	4990	4990	0
511	20230828	115400	4990	4990	4990	4990	4990	0
512	20230828	115300	4990	4990	4990	4990	4990	0
513	20230828	115200	4990	4990	4990	4990	4990	0
514	20230828	115100	4990	4990	4990	4990	4990	0
515	20230828	115000	4990	4990	4990	4990	4990	0
516	20230828	114900	4990	4990	4990	4990	4990	0
517	20230828	114800	4990	4990	4990	4990	4990	0
518	20230828	114700	4990	4990	4990	4990	4990	0
519	20230828	114600	4990	4990	4990	4990	4990	0
520	20230828	114500	4990	4990	4990	4990	4990	0
521	20230828	114400	4990	4990	4990	4990	4990	0
522	20230828	114300	4990	4990	4990	4990	4990	0
523	20230828	114200	4990	4990	4990	4990	4990	0
524	20230828	114100	4990	4990	4990	4990	4990	0
525	20230828	114000	4990	4990	4990	4990	4990	0
526	20230828	113900	4990	4990	4990	4990	4990	0
527	20230828	113800	4990	4990	4990	4990	4990	0
528	20230828	113700	4990	4990	4990	4990	4990	0
529	20230828	113600	4990	4990	4990	4990	4990	0
530	20230828	113500	4990	4990	4990	4990	4990	0
531	20230828	113400	4990	4990	4990	4990	4990	0
532	20230828	113300	4990	4990	4990	4990	4990	0
533	20230828	113200	4990	4990	4990	4990	4990	0
534	20230828	113100	4990	4990	4990	4990	4990	0
535	20230828	113000	4990	4990	4990	4990	4990	0
536	20230828	112900	4990	4990	4990	4990	4990	0
537	20230828	112800	4990	4990	4990	4990	4990	0
538	20230828	112700	4990	4990	4990	4990	4990	0
539	20230828	112600	4990	4990	4990	4990	4990	0
540	20230828	112500	4990	4990	4990	4990	4990	0
541	20230828	112400	4990	4990	4990	4990	4990	0
542	20230828	112300	4990	4990	4990	4990	4990	0
543	20230828	112200	4990	4990	4990	4990	4990	0
544	20230828	112100	4990	4990	4990	4990	4990	0
545	20230828	112000	4990	4990	4990	4990	4990	0
546	20230828	111900	4990	4990	4990	4990	4990	0
547	20230828	111800	4990	4990	4990	4990	4990	0
548	20230828	111700	4990	4990	4990	4990	4990	0
549	20230828	111600	4990	4990	4990	4990	4990	0
550	20230828	111500	4990	4990	4990	4990	4990	0
551	20230828	111400	4990	4990	4990	4990	4990	0
552	20230828	111300	4990	4990	4990	4990	4990	0
553	20230828	111200	4990	4990	4990	4990	4990	0
554	20230828	111100	4990	4990	4990	4990	4990	0
555	20230828	111000	4990	4990	4990	4990	4990	0
556	20230828	110900	4990	4990	4990	4990	4990	0
557	20230828	110800	4990	4990	4990	4990	4990	0
558	20230828	110700	4990	4990	4990	4990	4990	0
559	20230828	110600	4990	4990	4990	4990	4990	0
560	20230828	110500	4990	4990	4990	4990	4990	0
561	20230828	110400	4990	4990	4990	4990	4990	0
562	20230828	110300	4990	4990	4990	4990	4990	0
563	20230828	110200	4990	4990	4990	4990	4990	0
564	20230828	110100	4990	4990	4990	4990	4990	0
565	20230828	110000	4990	4990	4990	4990	4990	0
566	20230828	105900	4990	4990	4990	4990	4990	0
567	20230828	105800	4990	4990	4990	4990	4990	0
568	20230828	105700	4990	4990	4990	4990	4990	0
569	20230828	105600	4990	4990	4990	4990	4990	0
570	20230828	105500	4990	4990	4990	4990	4990	0
571	20230828	105400	4990	4990	4990	4990	4990	0
572	20230828	105300	4990	4990	4990	4990	4990	0
573	20230828	105200	4990	4990	4990	4990	4990	0
574	20230828	105100	4990	4990	4990	4990	4990	0
575	20230828	105000	4990	4990	4990	4990	4990	0
576	20230828	104900	4990	4990	4990	4990	4990	0
577	20230828	104800	4990	4990	4990	4990	4990	0
578	20230828	104700	4990	4990	4990	4990	4990	0
579	20230828	104600	4990	4990	4990	4990	4990	0
580	20230828	104500	4990	4990	4990	4990	4990	0
581	20230828	104400	4990	4990	4990	4990	4990	0
582	20230828	104300	4990	4990	4990	4990	4990	0
583	20230828	104200	4990	4990	4990	4990	4990	0
584	20230828	104100	4990	4990	4990	4990	4990	0
585	20230828	104000	4990	4990	4990	4990	4990	0
586	20230828	103900	4990	4990	4990	4990	4990	0
587	20230828	103800	4990	4990	4990	4990	4990	0
588	20230828	103700	4990	4990	4990	4990	4990	0
589	20230828	103600	4990	4990	4990	4990	4990	0
590	20230828	103500	4990	4990	4990	4990	4990	0
591	20230828	103400	4990	4990	4990	4990	4990	0
592	20230828	103300	4990	4990	4990	4990	4990	0
593	20230828	103200	4990	4990	4990	4990	4990	0
594	20230828	103100	4990	4990	4990	4990	4990	0
595	20230828	103000	4990	4990	4990	4990	4990	0
596	20230828	102900	4990	4990	4990	4990	4990	0
597	20230828	102800	4990	4990	4990	4990	4990	0
598	20230828	102700	4990	4990	4990	4990	4990	0
599	20230828	102600	4990	4990	4990	4990	4990	0
600	20230828	102500	4990	4990	4990	4990	4990	0
601	20230828	102400	4990	4990	4990	4990	4990	0
602	20230828	102300	4990	4990	4990	4990	4990	0
603	20230828	102200	4990	4990	4990	4990	4990	0
604	20230828	102100	4990	4990	4990	4990	4990	0
605	20230828	102000	4990	4990	4990	4990	4990	0
606	20230828	101900	4990	4990	4990	4990	4990	0
607	20230828	101800	4990	4990	4990	4990	4990	0
608	20230828	101700	4990	4990	4990	4990	4990	0
609	20230828	101600	4990	4990	4990	4990	4990	0
610	20230828	101500	4990	4990	4990	4990	4990	0
611	20230828	101400	4990	4990	4990	4990	4990	0
612	20230828	101300	4990	4990	4990	4990	4990	0
613	20230828	101200	4990	4990	4990	4990	4990	0
614	20230828	101100	4990	4990	4990	4990	4990	0
615	20230828	101000	4990	4990	4990	4990	4990	0
616	20230828	100900	4990	4990	4990	4990	4990	0
617	20230828	100800	4990	4990	4990	4990	4990	0
618	20230828	100700	4990	4990	4990	4990	4990	0
619	20230828	100600	4990	4990	4990	4990	4990	0
620	20230828	100500	4990	4990	4990	4990	4990	0
621	20230828	100400	4990	4990	4990	4990	4990	0
622	20230828	100300	4990	4990	4990	4990	4990	0
623	20230828	100200	4990	4990	4990	4990	4990	0
624	20230828	100100	4990	4990	4990	4990	4990	0
625	20230828	100000	4990	4990	4990	4990	4990	0
626	20230828	095900	4990	4990	4990	4990	4990	0
627	20230828	095800	4990	4990	4990	4990	4990	0
628	20230828	095700	4990	4990	4990	4990	4990	0
629	20230828	095600	4990	4990	4990	4990	4990	0
630	20230828	095500	4990	4990	4990	4990	4990	0
631	20230828	095400	4990	4990	4990	4990	4990	0
632	20230828	095300	4990	4990	4990	4990	4990	0
633	20230828	095200	4990	4990	4990	4990	4990	0
634	20230828	095100	4990	4990	4990	4990	4990	0
635	20230828	095000	4990	4990	4990	4990	4990	0
636	20230828	094900	4990	4990	4990	4990	4990	0
637	20230828	094800	4990	4990	4990	4990	4990	0
638	20230828	094700	4990	4990	4990	4990	4990	0
639	20230828	094600	4990	4990	4990	4990	4990	0
640	20230828	094500	4990	4990	4990	4990	4990	0
641	20230828	094400	4990	4990	4990	4990	4990	0
642	20230828	094300	4990	4990	4990	4990	4990	0
643	20230828	094200	4990	4990	4990	4990	4990	0
644	20230828	094100	4990	4990	4990	4990	4990	0
645	20230828	094000	4990	4990	4990	4990	4990	0
646	20230828	093900	4990	4990	4990	4990	4990	0
647	20230828	093800	4990	4990	4990	4990	4990	0
648	20230828	093700	4990	4990	4990	4990	4990	0
649	20230828	093600	4990	4990	4990	4990	4990	0
650	20230828	093500	4990	4990	4990	4990	4990	0
651	20230828	093400	4990	4990	4990	4990	4990	0
652	20230828	093300	4990	4990	4990	4990	4990	0
653	20230828	093200	4990	4990	4990	4990	4990	0
654	20230828	093100	4990	4990	4990	4990	4990	0
655	20230828	093000	4990	4990	4990	4990	4990	0
656	20230828	092900	4990	4990	4990	4990	4990	0
657	20230828	092800	4990	4990	4990	4990	4990	0
658	20230828	092700	4990	4990	4990	4990	4990	0
659	20230828	092600	4990	4990	4990	4990	4990	0
660	20230828	092500	4990	4990	4990	4990	4990	0
661	20230828	092400	4990	4990	4990	4990	4990	0
662	20230828	092300	4990	4990	4990	4990	4990	0
663	20230828	092200	4990	4990	4990	4990	4990	0
664	20230828	092100	4990	4990	4990	4990	4990	0
665	20230828	092000	4990	4990	4990	4990	4990	0
666	20230828	091900	4990	4990	4990	4990	4990	0
667	20230828	091800	4990	4990	4990	4990	4990	0
668	20230828	091700	4990	4990	4990	4990	4990	0
669	20230828	091600	4990	4990	4990	4990	4990	0
670	20230828	091500	4990	4990	4990	4990	4990	0
671	20230828	091400	4990	4990	4990	4990	4990	0
672	20230828	091300	4990	4990	4990	4990	4990	0
673	20230828	091200	4990	4990	4990	4990	4990	0
674	20230828	091100	4990	4990	4990	4990	4990	0
675	20230828	091000	4990	4990	4990	4990	4990	0
676	20230828	090900	4990	4990	4990	4990	4990	0
677	20230828	090800	4990	4990	4990	4990	4990	0
678	20230828	090700	4990	4990	4990	4990	4990	0
679	20230828	090600	4990	4990	4990	4990	4990	1
680	20230828	090500	0	4875	4875	4875	4875	0
681	20230828	090400	0	4875	4875	4875	4875	0
682	20230828	090300	0	4875	4875	4875	4875	0
683	20230828	090200	0	4875	4875	4875	4875	0
684	20230828	090100	0	4875	4875	4875	4875	0
685	20230828	090000	0	4875	4875	4875	4875	0