KissMeData/434190/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205300	2215200	9570	9570	9570	9570	3
3	20230823	205200	2215200	9570	9570	9570	9570	0
4	20230823	205100	2215200	9570	9570	9570	9570	0
5	20230823	205000	2215200	9570	9570	9570	9570	0
6	20230823	204900	2215200	9570	9570	9570	9570	0
7	20230823	204800	2215200	9570	9570	9570	9570	0
8	20230823	204700	2215200	9570	9570	9570	9570	0
9	20230823	204600	2215200	9570	9570	9570	9570	0
10	20230823	204500	2215200	9570	9570	9570	9570	0
11	20230823	204400	2215200	9570	9570	9570	9570	0
12	20230823	204300	2215200	9570	9570	9570	9570	0
13	20230823	204200	2215200	9570	9570	9570	9570	0
14	20230823	204100	2215200	9570	9570	9570	9570	0
15	20230823	204000	2215200	9570	9570	9570	9570	0
16	20230823	203900	2215200	9570	9570	9570	9570	0
17	20230823	203800	2215200	9570	9570	9570	9570	0
18	20230823	203700	2215200	9570	9570	9570	9570	0
19	20230823	203600	2215200	9570	9570	9570	9570	0
20	20230823	203500	2215200	9570	9570	9570	9570	0
21	20230823	203400	2215200	9570	9570	9570	9570	0
22	20230823	203300	2215200	9570	9570	9570	9570	0
23	20230823	203200	2215200	9570	9570	9570	9570	0
24	20230823	203100	2215200	9570	9570	9570	9570	0
25	20230823	203000	2215200	9570	9570	9570	9570	0
26	20230823	202900	2215200	9570	9570	9570	9570	0
27	20230823	202800	2215200	9570	9570	9570	9570	0
28	20230823	202700	2215200	9570	9570	9570	9570	0
29	20230823	202600	2215200	9570	9570	9570	9570	0
30	20230823	202500	2215200	9570	9570	9570	9570	0
31	20230823	202400	2215200	9570	9570	9570	9570	0
32	20230823	202300	2215200	9570	9570	9570	9570	3
33	20230823	202200	2215200	9570	9570	9570	9570	0
34	20230823	202100	2215200	9570	9570	9570	9570	0
35	20230823	202000	2215200	9570	9570	9570	9570	0
36	20230823	201900	2215200	9570	9570	9570	9570	0
37	20230823	201800	2215200	9570	9570	9570	9570	0
38	20230823	201700	2215200	9570	9570	9570	9570	0
39	20230823	201600	2215200	9570	9570	9570	9570	0
40	20230823	201500	2215200	9570	9570	9570	9570	0
41	20230823	201400	2215200	9570	9570	9570	9570	0
42	20230823	201300	2215200	9570	9570	9570	9570	0
43	20230823	201200	2215200	9570	9570	9570	9570	0
44	20230823	201100	2215200	9570	9570	9570	9570	0
45	20230823	201000	2215200	9570	9570	9570	9570	0
46	20230823	200900	2215200	9570	9570	9570	9570	0
47	20230823	200800	2215200	9570	9570	9570	9570	0
48	20230823	200700	2215200	9570	9570	9570	9570	0
49	20230823	200600	2215200	9570	9570	9570	9570	0
50	20230823	200500	2215200	9570	9570	9570	9570	0
51	20230823	200400	2215200	9570	9570	9570	9570	0
52	20230823	200300	2215200	9570	9570	9570	9570	0
53	20230823	200200	2215200	9570	9570	9570	9570	0
54	20230823	200100	2215200	9570	9570	9570	9570	0
55	20230823	200000	2215200	9570	9570	9570	9570	0
56	20230823	195900	2215200	9570	9570	9570	9570	0
57	20230823	195800	2215200	9570	9570	9570	9570	0
58	20230823	195700	2215200	9570	9570	9570	9570	0
59	20230823	195600	2215200	9570	9570	9570	9570	0
60	20230823	195500	2215200	9570	9570	9570	9570	0
61	20230823	195400	2215200	9570	9570	9570	9570	0
62	20230823	195300	2215200	9570	9570	9570	9570	3
63	20230823	195200	2215200	9570	9570	9570	9570	0
64	20230823	195100	2215200	9570	9570	9570	9570	0
65	20230823	195000	2215200	9570	9570	9570	9570	0
66	20230823	194900	2215200	9570	9570	9570	9570	0
67	20230823	194800	2215200	9570	9570	9570	9570	0
68	20230823	194700	2215200	9570	9570	9570	9570	0
69	20230823	194600	2215200	9570	9570	9570	9570	0
70	20230823	194500	2215200	9570	9570	9570	9570	0
71	20230823	194400	2215200	9570	9570	9570	9570	0
72	20230823	194300	2215200	9570	9570	9570	9570	0
73	20230823	194200	2215200	9570	9570	9570	9570	0
74	20230823	194100	2215200	9570	9570	9570	9570	0
75	20230823	194000	2215200	9570	9570	9570	9570	0
76	20230823	193900	2215200	9570	9570	9570	9570	0
77	20230823	193800	2215200	9570	9570	9570	9570	0
78	20230823	193700	2215200	9570	9570	9570	9570	0
79	20230823	193600	2215200	9570	9570	9570	9570	0
80	20230823	193500	2215200	9570	9570	9570	9570	0
81	20230823	193400	2215200	9570	9570	9570	9570	0
82	20230823	193300	2215200	9570	9570	9570	9570	0
83	20230823	193200	2215200	9570	9570	9570	9570	0
84	20230823	193100	2215200	9570	9570	9570	9570	0
85	20230823	193000	2215200	9570	9570	9570	9570	0
86	20230823	192900	2215200	9570	9570	9570	9570	0
87	20230823	192800	2215200	9570	9570	9570	9570	0
88	20230823	192700	2215200	9570	9570	9570	9570	0
89	20230823	192600	2215200	9570	9570	9570	9570	0
90	20230823	192500	2215200	9570	9570	9570	9570	0
91	20230823	192400	2215200	9570	9570	9570	9570	0
92	20230823	192300	2215200	9570	9570	9570	9570	3
93	20230823	192200	2215200	9570	9570	9570	9570	0
94	20230823	192100	2215200	9570	9570	9570	9570	0
95	20230823	192000	2215200	9570	9570	9570	9570	0
96	20230823	191900	2215200	9570	9570	9570	9570	0
97	20230823	191800	2215200	9570	9570	9570	9570	0
98	20230823	191700	2215200	9570	9570	9570	9570	0
99	20230823	191600	2215200	9570	9570	9570	9570	0
100	20230823	191500	2215200	9570	9570	9570	9570	0
101	20230823	191400	2215200	9570	9570	9570	9570	0
102	20230823	191300	2215200	9570	9570	9570	9570	0
103	20230823	191200	2215200	9570	9570	9570	9570	0
104	20230823	191100	2215200	9570	9570	9570	9570	0
105	20230823	191000	2215200	9570	9570	9570	9570	0
106	20230823	190900	2215200	9570	9570	9570	9570	0
107	20230823	190800	2215200	9570	9570	9570	9570	0
108	20230823	190700	2215200	9570	9570	9570	9570	0
109	20230823	190600	2215200	9570	9570	9570	9570	0
110	20230823	190500	2215200	9570	9570	9570	9570	0
111	20230823	190400	2215200	9570	9570	9570	9570	0
112	20230823	190300	2215200	9570	9570	9570	9570	0
113	20230823	190200	2215200	9570	9570	9570	9570	0
114	20230823	190100	2215200	9570	9570	9570	9570	0
115	20230823	190000	2215200	9570	9570	9570	9570	0
116	20230823	185900	2215200	9570	9570	9570	9570	0
117	20230823	185800	2215200	9570	9570	9570	9570	0
118	20230823	185700	2215200	9570	9570	9570	9570	0
119	20230823	185600	2215200	9570	9570	9570	9570	0
120	20230823	185500	2215200	9570	9570	9570	9570	0
121	20230823	185400	2215200	9570	9570	9570	9570	0
122	20230823	185300	2215200	9570	9570	9570	9570	3
123	20230823	185200	2215200	9570	9570	9570	9570	0
124	20230823	185100	2215200	9570	9570	9570	9570	0
125	20230823	185000	2215200	9570	9570	9570	9570	0
126	20230823	184900	2215200	9570	9570	9570	9570	0
127	20230823	184800	2215200	9570	9570	9570	9570	0
128	20230823	184700	2215200	9570	9570	9570	9570	0
129	20230823	184600	2215200	9570	9570	9570	9570	0
130	20230823	184500	2215200	9570	9570	9570	9570	0
131	20230823	184400	2215200	9570	9570	9570	9570	0
132	20230823	184300	2215200	9570	9570	9570	9570	0
133	20230823	184200	2215200	9570	9570	9570	9570	0
134	20230823	184100	2215200	9570	9570	9570	9570	0
135	20230823	184000	2215200	9570	9570	9570	9570	0
136	20230823	183900	2215200	9570	9570	9570	9570	0
137	20230823	183800	2215200	9570	9570	9570	9570	0
138	20230823	183700	2215200	9570	9570	9570	9570	0
139	20230823	183600	2215200	9570	9570	9570	9570	0
140	20230823	183500	2215200	9570	9570	9570	9570	0
141	20230823	183400	2215200	9570	9570	9570	9570	0
142	20230823	183300	2215200	9570	9570	9570	9570	0
143	20230823	183200	2215200	9570	9570	9570	9570	0
144	20230823	183100	2215200	9570	9570	9570	9570	0
145	20230823	183000	2215200	9570	9570	9570	9570	0
146	20230823	182900	2215200	9570	9570	9570	9570	0
147	20230823	182800	2215200	9570	9570	9570	9570	0
148	20230823	182700	2215200	9570	9570	9570	9570	0
149	20230823	182600	2215200	9570	9570	9570	9570	0
150	20230823	182500	2215200	9570	9570	9570	9570	0
151	20230823	182400	2215200	9570	9570	9570	9570	0
152	20230823	182300	2215200	9570	9570	9570	9570	3
153	20230823	182200	2215200	9570	9570	9570	9570	0
154	20230823	182100	2215200	9570	9570	9570	9570	0
155	20230823	182000	2215200	9570	9570	9570	9570	0
156	20230823	181900	2215200	9570	9570	9570	9570	0
157	20230823	181800	2215200	9570	9570	9570	9570	0
158	20230823	181700	2215200	9570	9570	9570	9570	0
159	20230823	181600	2215200	9570	9570	9570	9570	0
160	20230823	181500	2215200	9570	9570	9570	9570	0
161	20230823	181400	2215200	9570	9570	9570	9570	0
162	20230823	181300	2215200	9570	9570	9570	9570	0
163	20230823	181200	2215200	9570	9570	9570	9570	0
164	20230823	181100	2215200	9570	9570	9570	9570	0
165	20230823	181000	2215200	9570	9570	9570	9570	0
166	20230823	180900	2215200	9570	9570	9570	9570	0
167	20230823	180800	2215200	9570	9570	9570	9570	0
168	20230823	180700	2215200	9570	9570	9570	9570	0
169	20230823	180600	2215200	9570	9570	9570	9570	0
170	20230823	180500	2215200	9570	9570	9570	9570	0
171	20230823	180400	2215200	9570	9570	9570	9570	0
172	20230823	180300	2215200	9570	9570	9570	9570	0
173	20230823	180200	2215200	9570	9570	9570	9570	0
174	20230823	180100	2215200	9570	9570	9570	9570	0
175	20230823	180000	2215200	9570	9570	9570	9570	0
176	20230823	175900	2215200	9570	9570	9570	9570	0
177	20230823	175800	2215200	9570	9570	9570	9570	0
178	20230823	175700	2215200	9570	9570	9570	9570	0
179	20230823	175600	2215200	9570	9570	9570	9570	0
180	20230823	175500	2215200	9570	9570	9570	9570	0
181	20230823	175400	2215200	9570	9570	9570	9570	0
182	20230823	175300	2215200	9570	9570	9570	9570	3
183	20230823	175200	2215200	9570	9570	9570	9570	0
184	20230823	175100	2215200	9570	9570	9570	9570	0
185	20230823	175000	2215200	9570	9570	9570	9570	0
186	20230823	174900	2215200	9570	9570	9570	9570	0
187	20230823	174800	2215200	9570	9570	9570	9570	0
188	20230823	174700	2215200	9570	9570	9570	9570	0
189	20230823	174600	2215200	9570	9570	9570	9570	0
190	20230823	174500	2215200	9570	9570	9570	9570	0
191	20230823	174400	2215200	9570	9570	9570	9570	0
192	20230823	174300	2215200	9570	9570	9570	9570	0
193	20230823	174200	2215200	9570	9570	9570	9570	0
194	20230823	174100	2215200	9570	9570	9570	9570	0
195	20230823	174000	2215200	9570	9570	9570	9570	0
196	20230823	173900	2215200	9570	9570	9570	9570	0
197	20230823	173800	2215200	9570	9570	9570	9570	0
198	20230823	173700	2215200	9570	9570	9570	9570	0
199	20230823	173600	2215200	9570	9570	9570	9570	0
200	20230823	173500	2215200	9570	9570	9570	9570	0
201	20230823	173400	2215200	9570	9570	9570	9570	0
202	20230823	173300	2215200	9570	9570	9570	9570	0
203	20230823	173200	2215200	9570	9570	9570	9570	0
204	20230823	173100	2215200	9570	9570	9570	9570	0
205	20230823	173000	2215200	9570	9570	9570	9570	0
206	20230823	172900	2215200	9570	9570	9570	9570	0
207	20230823	172800	2215200	9570	9570	9570	9570	0
208	20230823	172700	2215200	9570	9570	9570	9570	0
209	20230823	172600	2215200	9570	9570	9570	9570	0
210	20230823	172500	2215200	9570	9570	9570	9570	0
211	20230823	172400	2215200	9570	9570	9570	9570	0
212	20230823	172300	2215200	9570	9570	9570	9570	3
213	20230823	172200	2215200	9570	9570	9570	9570	0
214	20230823	172100	2215200	9570	9570	9570	9570	0
215	20230823	172000	2215200	9570	9570	9570	9570	0
216	20230823	171900	2215200	9570	9570	9570	9570	0
217	20230823	171800	2215200	9570	9570	9570	9570	0
218	20230823	171700	2215200	9570	9570	9570	9570	0
219	20230823	171600	2215200	9570	9570	9570	9570	0
220	20230823	171500	2215200	9570	9570	9570	9570	0
221	20230823	171400	2215200	9570	9570	9570	9570	0
222	20230823	171300	2215200	9570	9570	9570	9570	0
223	20230823	171200	2215200	9570	9570	9570	9570	0
224	20230823	171100	2215200	9570	9570	9570	9570	0
225	20230823	171000	2215200	9570	9570	9570	9570	0
226	20230823	170900	2215200	9570	9570	9570	9570	0
227	20230823	170800	2215200	9570	9570	9570	9570	0
228	20230823	170700	2215200	9570	9570	9570	9570	0
229	20230823	170600	2215200	9570	9570	9570	9570	0
230	20230823	170500	2215200	9570	9570	9570	9570	0
231	20230823	170400	2215200	9570	9570	9570	9570	0
232	20230823	170300	2215200	9570	9570	9570	9570	0
233	20230823	170200	2215200	9570	9570	9570	9570	0
234	20230823	170100	2215200	9570	9570	9570	9570	0
235	20230823	170000	2215200	9570	9570	9570	9570	0
236	20230823	165900	2215200	9570	9570	9570	9570	0
237	20230823	165800	2215200	9570	9570	9570	9570	0
238	20230823	165700	2215200	9570	9570	9570	9570	0
239	20230823	165600	2215200	9570	9570	9570	9570	0
240	20230823	165500	2215200	9570	9570	9570	9570	0
241	20230823	165400	2215200	9570	9570	9570	9570	0
242	20230823	165300	2215200	9570	9570	9570	9570	3
243	20230823	165200	2215200	9570	9570	9570	9570	0
244	20230823	165100	2215200	9570	9570	9570	9570	0
245	20230823	165000	2215200	9570	9570	9570	9570	0
246	20230823	164900	2215200	9570	9570	9570	9570	0
247	20230823	164800	2215200	9570	9570	9570	9570	0
248	20230823	164700	2215200	9570	9570	9570	9570	0
249	20230823	164600	2215200	9570	9570	9570	9570	0
250	20230823	164500	2215200	9570	9570	9570	9570	0
251	20230823	164400	2215200	9570	9570	9570	9570	0
252	20230823	164300	2215200	9570	9570	9570	9570	0
253	20230823	164200	2215200	9570	9570	9570	9570	0
254	20230823	164100	2215200	9570	9570	9570	9570	0
255	20230823	164000	2215200	9570	9570	9570	9570	0
256	20230823	163900	2215200	9570	9570	9570	9570	0
257	20230823	163800	2215200	9570	9570	9570	9570	0
258	20230823	163700	2215200	9570	9570	9570	9570	0
259	20230823	163600	2215200	9570	9570	9570	9570	0
260	20230823	163500	2215200	9570	9570	9570	9570	0
261	20230823	163400	2215200	9570	9570	9570	9570	0
262	20230823	163300	2215200	9570	9570	9570	9570	0
263	20230823	163200	2215200	9570	9570	9570	9570	0
264	20230823	163100	2215200	9570	9570	9570	9570	0
265	20230823	163000	2215200	9570	9570	9570	9570	0
266	20230823	162900	2215200	9570	9570	9570	9570	0
267	20230823	162800	2215200	9570	9570	9570	9570	0
268	20230823	162700	2215200	9570	9570	9570	9570	0
269	20230823	162600	2215200	9570	9570	9570	9570	0
270	20230823	162500	2215200	9570	9570	9570	9570	0
271	20230823	162400	2215200	9570	9570	9570	9570	0
272	20230823	162300	2215200	9570	9570	9570	9570	3
273	20230823	162200	2215200	9570	9570	9570	9570	0
274	20230823	162100	2215200	9570	9570	9570	9570	0
275	20230823	162000	2215200	9570	9570	9570	9570	0
276	20230823	161900	2215200	9570	9570	9570	9570	0
277	20230823	161800	2215200	9570	9570	9570	9570	0
278	20230823	161700	2215200	9570	9570	9570	9570	0
279	20230823	161600	2215200	9570	9570	9570	9570	0
280	20230823	161500	2215200	9570	9570	9570	9570	0
281	20230823	161400	2215200	9570	9570	9570	9570	0
282	20230823	161300	2215200	9570	9570	9570	9570	0
283	20230823	161200	2215200	9570	9570	9570	9570	0
284	20230823	161100	2215200	9570	9570	9570	9570	0
285	20230823	161000	2215200	9570	9570	9570	9570	0
286	20230823	160900	2215200	9570	9570	9570	9570	0
287	20230823	160800	2215200	9570	9570	9570	9570	0
288	20230823	160700	2215200	9570	9570	9570	9570	0
289	20230823	160600	2215200	9570	9570	9570	9570	0
290	20230823	160500	2215200	9570	9570	9570	9570	0
291	20230823	160400	2215200	9570	9570	9570	9570	0
292	20230823	160300	2215200	9570	9570	9570	9570	0
293	20230823	160200	2215200	9570	9570	9570	9570	0
294	20230823	160100	2215200	9570	9570	9570	9570	0
295	20230823	160000	2215200	9570	9570	9570	9570	0
296	20230823	155900	2215200	9570	9570	9570	9570	0
297	20230823	155800	2215200	9570	9570	9570	9570	0
298	20230823	155700	2215200	9570	9570	9570	9570	0
299	20230823	155600	2215200	9570	9570	9570	9570	0
300	20230823	155500	2215200	9570	9570	9570	9570	0
301	20230823	155400	2215200	9570	9570	9570	9570	0
302	20230823	155300	2215200	9570	9570	9570	9570	3
303	20230823	155200	2215200	9570	9570	9570	9570	0
304	20230823	155100	2215200	9570	9570	9570	9570	0
305	20230823	155000	2215200	9570	9570	9570	9570	0
306	20230823	154900	2215200	9570	9570	9570	9570	0
307	20230823	154800	2215200	9570	9570	9570	9570	0
308	20230823	154700	2215200	9570	9570	9570	9570	0
309	20230823	154600	2215200	9570	9570	9570	9570	0
310	20230823	154500	2215200	9570	9570	9570	9570	0
311	20230823	154400	2215200	9570	9570	9570	9570	0
312	20230823	154300	2215200	9570	9570	9570	9570	0
313	20230823	154200	2215200	9570	9570	9570	9570	0
314	20230823	154100	2215200	9570	9570	9570	9570	0
315	20230823	154000	2215200	9570	9570	9570	9570	0
316	20230823	153900	2215200	9570	9570	9570	9570	0
317	20230823	153800	2215200	9570	9570	9570	9570	0
318	20230823	153700	2215200	9570	9570	9570	9570	0
319	20230823	153600	2215200	9570	9570	9570	9570	0
320	20230823	153500	2215200	9570	9570	9570	9570	0
321	20230823	153400	2215200	9570	9570	9570	9570	0
322	20230823	153300	2215200	9570	9570	9570	9570	0
323	20230823	153200	2215200	9570	9570	9570	9570	0
324	20230823	153100	2215200	9570	9570	9570	9570	0
325	20230823	153000	2215200	9570	9570	9570	9570	0
326	20230823	152900	2215200	9570	9570	9570	9570	0
327	20230823	152800	2215200	9570	9570	9570	9570	0
328	20230823	152700	2215200	9570	9570	9570	9570	0
329	20230823	152600	2215200	9570	9570	9570	9570	0
330	20230823	152500	2215200	9570	9570	9570	9570	0
331	20230823	152400	2215200	9570	9570	9570	9570	0
332	20230823	152300	2215200	9570	9570	9570	9570	0
333	20230823	152200	2215200	9570	9570	9570	9570	0
334	20230823	152100	2215200	9570	9570	9570	9570	0
335	20230823	152000	2215200	9570	9570	9570	9570	0
336	20230823	151900	2215200	9570	9570	9570	9570	0
337	20230823	151800	2215200	9570	9570	9570	9570	0
338	20230823	151700	2215200	9570	9570	9570	9570	0
339	20230823	151600	2215200	9570	9570	9570	9570	0
340	20230823	151500	2215200	9570	9570	9570	9570	0
341	20230823	151400	2215200	9570	9570	9570	9570	0
342	20230823	151300	2215200	9570	9570	9570	9570	0
343	20230823	151200	2215200	9570	9570	9570	9570	0
344	20230823	151100	2215200	9570	9570	9570	9570	0
345	20230823	151000	2215200	9570	9570	9570	9570	0
346	20230823	150900	2215200	9570	9570	9570	9570	0
347	20230823	150800	2215200	9570	9570	9570	9570	0
348	20230823	150700	2215200	9570	9570	9570	9570	0
349	20230823	150600	2215200	9570	9570	9570	9570	0
350	20230823	150500	2215200	9570	9570	9570	9570	0
351	20230823	150400	2215200	9570	9570	9570	9570	0
352	20230823	150300	2215200	9570	9570	9570	9570	0
353	20230823	150200	2215200	9570	9570	9570	9570	0
354	20230823	150100	2215200	9570	9570	9570	9570	0
355	20230823	150000	2215200	9570	9570	9570	9570	0
356	20230823	145900	2215200	9570	9570	9570	9570	0
357	20230823	145800	2215200	9570	9570	9570	9570	0
358	20230823	145700	2215200	9570	9570	9570	9570	0
359	20230823	145600	2215200	9570	9570	9570	9570	0
360	20230823	145500	2215200	9570	9570	9570	9570	0
361	20230823	145400	2215200	9570	9570	9570	9570	0
362	20230823	145300	2215200	9570	9570	9570	9570	0
363	20230823	145200	2215200	9570	9570	9570	9570	0
364	20230823	145100	2215200	9570	9570	9570	9570	0
365	20230823	145000	2215200	9570	9570	9570	9570	0
366	20230823	144900	2215200	9570	9570	9570	9570	0
367	20230823	144800	2215200	9570	9570	9570	9570	0
368	20230823	144700	2215200	9570	9570	9570	9570	0
369	20230823	144600	2215200	9570	9570	9570	9570	0
370	20230823	144500	2215200	9570	9570	9570	9570	0
371	20230823	144400	2215200	9570	9570	9570	9570	0
372	20230823	144300	2215200	9570	9570	9570	9570	0
373	20230823	144200	2215200	9570	9570	9570	9570	0
374	20230823	144100	2215200	9570	9570	9570	9570	0
375	20230823	144000	2215200	9570	9570	9570	9570	0
376	20230823	143900	2215200	9570	9570	9570	9570	0
377	20230823	143800	2215200	9570	9570	9570	9570	0
378	20230823	143700	2215200	9570	9570	9570	9570	0
379	20230823	143600	2215200	9570	9570	9570	9570	0
380	20230823	143500	2215200	9570	9570	9570	9570	0
381	20230823	143400	2215200	9570	9570	9570	9570	0
382	20230823	143300	2215200	9570	9570	9570	9570	0
383	20230823	143200	2215200	9570	9570	9570	9570	0
384	20230823	143100	2215200	9570	9570	9570	9570	0
385	20230823	143000	2215200	9570	9570	9570	9570	0
386	20230823	142900	2215200	9570	9570	9570	9570	0
387	20230823	142800	2215200	9570	9570	9570	9570	0
388	20230823	142700	2215200	9570	9570	9570	9570	0
389	20230823	142600	2215200	9570	9570	9570	9570	0
390	20230823	142500	2215200	9570	9570	9570	9570	0
391	20230823	142400	2215200	9570	9570	9570	9570	0
392	20230823	142300	2215200	9570	9570	9570	9570	0
393	20230823	142200	2215200	9570	9570	9570	9570	0
394	20230823	142100	2215200	9570	9570	9570	9570	0
395	20230823	142000	2215200	9570	9570	9570	9570	0
396	20230823	141900	2215200	9570	9570	9570	9570	0
397	20230823	141800	2215200	9570	9570	9570	9570	0
398	20230823	141700	2215200	9570	9570	9570	9570	0
399	20230823	141600	2215200	9570	9570	9570	9570	0
400	20230823	141500	2215200	9570	9570	9570	9570	0
401	20230823	141400	2215200	9570	9570	9570	9570	0
402	20230823	141300	2215200	9570	9570	9570	9570	0
403	20230823	141200	2215200	9570	9570	9570	9570	0
404	20230823	141100	2215200	9570	9570	9570	9570	3
405	20230823	141000	2186490	9580	9580	9580	9580	0
406	20230823	140900	2186490	9580	9580	9580	9580	0
407	20230823	140800	2186490	9580	9580	9580	9580	0
408	20230823	140700	2186490	9580	9580	9580	9580	0
409	20230823	140600	2186490	9580	9580	9580	9580	0
410	20230823	140500	2186490	9580	9580	9580	9580	0
411	20230823	140400	2186490	9580	9580	9580	9580	0
412	20230823	140300	2186490	9580	9580	9580	9580	0
413	20230823	140200	2186490	9580	9580	9580	9580	0
414	20230823	140100	2186490	9580	9580	9580	9580	0
415	20230823	140000	2186490	9580	9580	9580	9580	0
416	20230823	135900	2186490	9580	9580	9580	9580	0
417	20230823	135800	2186490	9580	9580	9580	9580	0
418	20230823	135700	2186490	9580	9580	9580	9580	0
419	20230823	135600	2186490	9580	9580	9580	9580	0
420	20230823	135500	2186490	9580	9580	9580	9580	0
421	20230823	135400	2186490	9580	9580	9580	9580	0
422	20230823	135300	2186490	9580	9580	9580	9580	0
423	20230823	135200	2186490	9580	9580	9580	9580	0
424	20230823	135100	2186490	9580	9580	9580	9580	0
425	20230823	135000	2186490	9580	9580	9580	9580	0
426	20230823	134900	2186490	9580	9580	9580	9580	0
427	20230823	134800	2186490	9580	9580	9580	9580	0
428	20230823	134700	2186490	9580	9580	9580	9580	0
429	20230823	134600	2186490	9580	9580	9580	9580	0
430	20230823	134500	2186490	9580	9580	9580	9580	0
431	20230823	134400	2186490	9580	9580	9580	9580	0
432	20230823	134300	2186490	9580	9580	9580	9580	0
433	20230823	134200	2186490	9580	9580	9580	9580	0
434	20230823	134100	2186490	9580	9580	9580	9580	0
435	20230823	134000	2186490	9580	9580	9580	9580	0
436	20230823	133900	2186490	9580	9580	9580	9580	0
437	20230823	133800	2186490	9580	9580	9580	9580	0
438	20230823	133700	2186490	9580	9580	9580	9580	0
439	20230823	133600	2186490	9580	9580	9580	9580	0
440	20230823	133500	2186490	9580	9580	9580	9580	0
441	20230823	133400	2186490	9580	9580	9580	9580	0
442	20230823	133300	2186490	9580	9580	9580	9580	0
443	20230823	133200	2186490	9580	9580	9580	9580	0
444	20230823	133100	2186490	9580	9580	9580	9580	0
445	20230823	133000	2186490	9580	9580	9580	9580	0
446	20230823	132900	2186490	9580	9580	9580	9580	0
447	20230823	132800	2186490	9580	9580	9580	9580	0
448	20230823	132700	2186490	9580	9580	9580	9580	0
449	20230823	132600	2186490	9580	9580	9580	9580	0
450	20230823	132500	2186490	9580	9580	9580	9580	0
451	20230823	132400	2186490	9580	9580	9580	9580	0
452	20230823	132300	2186490	9580	9580	9580	9580	0
453	20230823	132200	2186490	9580	9580	9580	9580	0
454	20230823	132100	2186490	9580	9580	9580	9580	0
455	20230823	132000	2186490	9580	9580	9580	9580	0
456	20230823	131900	2186490	9580	9580	9580	9580	0
457	20230823	131800	2186490	9580	9580	9580	9580	0
458	20230823	131700	2186490	9580	9580	9580	9580	0
459	20230823	131600	2186490	9580	9580	9580	9580	0
460	20230823	131500	2186490	9580	9580	9580	9580	0
461	20230823	131400	2186490	9580	9580	9580	9580	0
462	20230823	131300	2186490	9580	9580	9580	9580	0
463	20230823	131200	2186490	9580	9580	9580	9580	0
464	20230823	131100	2186490	9580	9580	9580	9580	0
465	20230823	131000	2186490	9580	9580	9580	9580	0
466	20230823	130900	2186490	9580	9580	9580	9580	0
467	20230823	130800	2186490	9580	9580	9580	9580	0
468	20230823	130700	2186490	9580	9580	9580	9580	0
469	20230823	130600	2186490	9580	9580	9580	9580	0
470	20230823	130500	2186490	9580	9580	9580	9580	0
471	20230823	130400	2186490	9580	9580	9580	9580	0
472	20230823	130300	2186490	9580	9580	9580	9580	0
473	20230823	130200	2186490	9580	9580	9580	9580	0
474	20230823	130100	2186490	9580	9580	9580	9580	0
475	20230823	130000	2186490	9580	9580	9580	9580	0
476	20230823	125900	2186490	9580	9580	9580	9580	0
477	20230823	125800	2186490	9580	9580	9580	9580	0
478	20230823	125700	2186490	9580	9580	9580	9580	0
479	20230823	125600	2186490	9580	9580	9580	9580	0
480	20230823	125500	2186490	9580	9580	9580	9580	0
481	20230823	125400	2186490	9580	9580	9580	9580	0
482	20230823	125300	2186490	9580	9580	9580	9580	0
483	20230823	125200	2186490	9580	9580	9580	9580	0
484	20230823	125100	2186490	9580	9580	9580	9580	0
485	20230823	125000	2186490	9580	9580	9580	9580	0
486	20230823	124900	2186490	9580	9580	9580	9580	0
487	20230823	124800	2186490	9580	9580	9580	9580	0
488	20230823	124700	2186490	9580	9580	9580	9580	0
489	20230823	124600	2186490	9580	9580	9580	9580	0
490	20230823	124500	2186490	9580	9580	9580	9580	0
491	20230823	124400	2186490	9580	9580	9580	9580	0
492	20230823	124300	2186490	9580	9580	9580	9580	0
493	20230823	124200	2186490	9580	9580	9580	9580	0
494	20230823	124100	2186490	9580	9580	9580	9580	0
495	20230823	124000	2186490	9580	9580	9580	9580	0
496	20230823	123900	2186490	9580	9580	9580	9580	1
497	20230823	123800	2176910	9420	9420	9420	9420	0
498	20230823	123700	2176910	9420	9420	9420	9420	0
499	20230823	123600	2176910	9420	9420	9420	9420	0
500	20230823	123500	2176910	9420	9420	9420	9420	0
501	20230823	123400	2176910	9420	9420	9420	9420	0
502	20230823	123300	2176910	9420	9420	9420	9420	0
503	20230823	123200	2176910	9420	9420	9420	9420	5
504	20230823	123100	2129810	9420	9420	9420	9420	0
505	20230823	123000	2129810	9420	9420	9420	9420	95
506	20230823	122900	1234910	9580	9580	9580	9580	0
507	20230823	122800	1234910	9580	9580	9580	9580	0
508	20230823	122700	1234910	9580	9580	9580	9580	0
509	20230823	122600	1234910	9580	9580	9580	9580	0
510	20230823	122500	1234910	9580	9580	9580	9580	0
511	20230823	122400	1234910	9580	9580	9580	9580	0
512	20230823	122300	1234910	9580	9580	9580	9580	0
513	20230823	122200	1234910	9580	9580	9580	9580	0
514	20230823	122100	1234910	9580	9580	9580	9580	0
515	20230823	122000	1234910	9580	9580	9580	9580	0
516	20230823	121900	1234910	9580	9580	9580	9580	0
517	20230823	121800	1234910	9580	9580	9580	9580	0
518	20230823	121700	1234910	9580	9580	9580	9580	0
519	20230823	121600	1234910	9580	9580	9580	9580	0
520	20230823	121500	1234910	9580	9580	9580	9580	0
521	20230823	121400	1234910	9580	9580	9580	9580	0
522	20230823	121300	1234910	9580	9580	9580	9580	0
523	20230823	121200	1234910	9580	9580	9580	9580	0
524	20230823	121100	1234910	9580	9580	9580	9580	0
525	20230823	121000	1234910	9580	9580	9580	9580	0
526	20230823	120900	1234910	9580	9580	9580	9580	0
527	20230823	120800	1234910	9580	9580	9580	9580	0
528	20230823	120700	1234910	9580	9580	9580	9580	0
529	20230823	120600	1234910	9580	9580	9580	9580	0
530	20230823	120500	1234910	9580	9580	9580	9580	10
531	20230823	120400	1139110	9600	9600	9600	9600	0
532	20230823	120300	1139110	9600	9600	9600	9600	0
533	20230823	120200	1139110	9600	9600	9600	9600	0
534	20230823	120100	1139110	9600	9600	9600	9600	0
535	20230823	120000	1139110	9600	9600	9600	9600	0
536	20230823	115900	1139110	9600	9600	9600	9600	0
537	20230823	115800	1139110	9600	9600	9600	9600	0
538	20230823	115700	1139110	9600	9600	9600	9600	0
539	20230823	115600	1139110	9600	9600	9600	9600	0
540	20230823	115500	1139110	9600	9600	9600	9600	0
541	20230823	115400	1139110	9600	9600	9600	9600	0
542	20230823	115300	1139110	9600	9600	9600	9600	0
543	20230823	115200	1139110	9600	9600	9600	9600	0
544	20230823	115100	1139110	9600	9600	9600	9600	0
545	20230823	115000	1139110	9600	9600	9600	9600	0
546	20230823	114900	1139110	9600	9600	9600	9600	0
547	20230823	114800	1139110	9600	9600	9600	9600	0
548	20230823	114700	1139110	9600	9600	9600	9600	0
549	20230823	114600	1139110	9600	9600	9600	9600	0
550	20230823	114500	1139110	9600	9600	9600	9600	0
551	20230823	114400	1139110	9600	9600	9600	9600	0
552	20230823	114300	1139110	9600	9600	9600	9600	0
553	20230823	114200	1139110	9600	9600	9600	9600	0
554	20230823	114100	1139110	9600	9600	9600	9600	0
555	20230823	114000	1139110	9600	9600	9600	9600	0
556	20230823	113900	1139110	9600	9600	9600	9600	0
557	20230823	113800	1139110	9600	9600	9600	9600	0
558	20230823	113700	1139110	9600	9600	9600	9600	0
559	20230823	113600	1139110	9600	9600	9600	9600	0
560	20230823	113500	1139110	9600	9600	9600	9600	0
561	20230823	113400	1139110	9600	9600	9600	9600	0
562	20230823	113300	1139110	9600	9600	9600	9600	0
563	20230823	113200	1139110	9600	9600	9600	9600	0
564	20230823	113100	1139110	9600	9600	9600	9600	0
565	20230823	113000	1139110	9600	9600	9600	9600	0
566	20230823	112900	1139110	9600	9600	9600	9600	0
567	20230823	112800	1139110	9600	9600	9600	9600	0
568	20230823	112700	1139110	9600	9600	9600	9600	0
569	20230823	112600	1139110	9600	9600	9600	9600	0
570	20230823	112500	1139110	9600	9600	9600	9600	0
571	20230823	112400	1139110	9600	9600	9600	9600	0
572	20230823	112300	1139110	9600	9600	9600	9600	0
573	20230823	112200	1139110	9600	9600	9600	9600	0
574	20230823	112100	1139110	9600	9600	9600	9600	1
575	20230823	112000	1129510	9420	9420	9420	9420	0
576	20230823	111900	1129510	9420	9420	9420	9420	0
577	20230823	111800	1129510	9420	9420	9420	9420	0
578	20230823	111700	1129510	9420	9420	9420	9420	0
579	20230823	111600	1129510	9420	9420	9420	9420	0
580	20230823	111500	1129510	9420	9420	9420	9420	0
581	20230823	111400	1129510	9420	9420	9420	9420	0
582	20230823	111300	1129510	9420	9420	9420	9420	0
583	20230823	111200	1129510	9420	9420	9420	9420	0
584	20230823	111100	1129510	9420	9420	9420	9420	0
585	20230823	111000	1129510	9420	9420	9420	9420	0
586	20230823	110900	1129510	9420	9420	9420	9420	0
587	20230823	110800	1129510	9420	9420	9420	9420	0
588	20230823	110700	1129510	9420	9420	9420	9420	0
589	20230823	110600	1129510	9420	9420	9420	9420	0
590	20230823	110500	1129510	9420	9420	9420	9420	0
591	20230823	110400	1129510	9420	9420	9420	9420	0
592	20230823	110300	1129510	9420	9420	9420	9420	0
593	20230823	110200	1129510	9420	9420	9420	9420	0
594	20230823	110100	1129510	9420	9420	9420	9420	16
595	20230823	110000	978790	9650	9650	9650	9650	0
596	20230823	105900	978790	9650	9650	9650	9650	0
597	20230823	105800	978790	9650	9650	9650	9650	0
598	20230823	105700	978790	9650	9650	9650	9650	0
599	20230823	105600	978790	9650	9650	9650	9650	0
600	20230823	105500	978790	9650	9650	9650	9650	0
601	20230823	105400	978790	9650	9650	9650	9650	0
602	20230823	105300	978790	9650	9650	9650	9650	0
603	20230823	105200	978790	9650	9650	9650	9650	0
604	20230823	105100	978790	9650	9650	9650	9650	0
605	20230823	105000	978790	9650	9650	9650	9650	0
606	20230823	104900	978790	9650	9650	9650	9650	0
607	20230823	104800	978790	9650	9650	9650	9650	0
608	20230823	104700	978790	9650	9650	9650	9650	0
609	20230823	104600	978790	9650	9650	9650	9650	0
610	20230823	104500	978790	9650	9650	9650	9650	0
611	20230823	104400	978790	9650	9650	9650	9650	0
612	20230823	104300	978790	9650	9650	9650	9650	0
613	20230823	104200	978790	9650	9650	9650	9650	0
614	20230823	104100	978790	9650	9650	9650	9650	0
615	20230823	104000	978790	9650	9650	9650	9650	0
616	20230823	103900	978790	9650	9650	9650	9650	0
617	20230823	103800	978790	9650	9650	9650	9650	0
618	20230823	103700	978790	9650	9650	9650	9650	0
619	20230823	103600	978790	9650	9650	9650	9650	0
620	20230823	103500	978790	9650	9650	9650	9650	0
621	20230823	103400	978790	9650	9650	9650	9650	0
622	20230823	103300	978790	9650	9650	9650	9650	0
623	20230823	103200	978790	9650	9650	9650	9650	0
624	20230823	103100	978790	9650	9650	9650	9650	0
625	20230823	103000	978790	9650	9650	9650	9650	0
626	20230823	102900	978790	9650	9650	9650	9650	0
627	20230823	102800	978790	9650	9650	9650	9650	0
628	20230823	102700	978790	9650	9650	9650	9650	0
629	20230823	102600	978790	9650	9650	9650	9650	0
630	20230823	102500	978790	9650	9650	9650	9650	0
631	20230823	102400	978790	9650	9650	9650	9650	0
632	20230823	102300	978790	9650	9650	9650	9650	0
633	20230823	102200	978790	9650	9650	9650	9650	0
634	20230823	102100	978790	9650	9650	9650	9650	0
635	20230823	102000	978790	9650	9650	9650	9650	0
636	20230823	101900	978790	9650	9650	9650	9650	0
637	20230823	101800	978790	9650	9650	9650	9650	0
638	20230823	101700	978790	9650	9650	9650	9650	0
639	20230823	101600	978790	9650	9650	9650	9650	0
640	20230823	101500	978790	9650	9650	9650	9650	1
641	20230823	101400	969140	9700	9700	9700	9700	0
642	20230823	101300	969140	9700	9700	9700	9700	0
643	20230823	101200	969140	9700	9700	9700	9700	0
644	20230823	101100	969140	9700	9700	9700	9700	0
645	20230823	101000	969140	9700	9700	9700	9700	0
646	20230823	100900	969140	9700	9700	9700	9700	0
647	20230823	100800	969140	9700	9700	9700	9700	0
648	20230823	100700	969140	9700	9700	9700	9700	0
649	20230823	100600	969140	9700	9700	9700	9700	0
650	20230823	100500	969140	9700	9700	9700	9700	0
651	20230823	100400	969140	9700	9700	9700	9700	0
652	20230823	100300	969140	9700	9700	9700	9700	0
653	20230823	100200	969140	9700	9700	9700	9700	0
654	20230823	100100	969140	9700	9700	9700	9700	0
655	20230823	100000	969140	9700	9700	9700	9700	0
656	20230823	095900	969140	9700	9700	9700	9700	0
657	20230823	095800	969140	9700	9700	9700	9700	0
658	20230823	095700	969140	9700	9700	9700	9700	0
659	20230823	095600	969140	9700	9700	9700	9700	0
660	20230823	095500	969140	9700	9700	9700	9700	0
661	20230823	095400	969140	9700	9700	9700	9700	0
662	20230823	095300	969140	9700	9700	9700	9700	0
663	20230823	095200	969140	9700	9700	9700	9700	0
664	20230823	095100	969140	9700	9700	9700	9700	0
665	20230823	095000	969140	9700	9700	9700	9700	0
666	20230823	094900	969140	9700	9700	9700	9700	0
667	20230823	094800	969140	9700	9700	9700	9700	0
668	20230823	094700	969140	9700	9700	9700	9700	0
669	20230823	094600	969140	9700	9700	9700	9700	0
670	20230823	094500	969140	9700	9700	9700	9700	0
671	20230823	094400	969140	9700	9700	9700	9700	0
672	20230823	094300	969140	9700	9700	9700	9700	0
673	20230823	094200	969140	9700	9700	9700	9700	0
674	20230823	094100	969140	9700	9700	9700	9700	0
675	20230823	094000	969140	9700	9700	9700	9700	0
676	20230823	093900	969140	9700	9700	9700	9700	0
677	20230823	093800	969140	9700	9700	9700	9700	0
678	20230823	093700	969140	9700	9700	9700	9700	0
679	20230823	093600	969140	9700	9700	9700	9700	0
680	20230823	093500	969140	9700	9600	9700	9600	49
681	20230823	093400	498040	9600	9600	9600	9600	0
682	20230823	093300	498040	9600	9600	9600	9600	0
683	20230823	093200	498040	9600	9600	9600	9600	0
684	20230823	093100	498040	9600	9600	9600	9600	0
685	20230823	093000	498040	9600	9600	9600	9600	0
686	20230823	092900	498040	9600	9600	9600	9600	0
687	20230823	092800	498040	9600	9600	9600	9600	0
688	20230823	092700	498040	9600	9600	9600	9600	0
689	20230823	092600	498040	9600	9600	9600	9600	0
690	20230823	092500	498040	9600	9600	9600	9600	0
691	20230823	092400	498040	9600	9600	9600	9600	0
692	20230823	092300	498040	9600	9600	9600	9600	19
693	20230823	092200	315640	9700	9700	9700	9700	0
694	20230823	092100	315640	9700	9700	9700	9700	0
695	20230823	092000	315640	9700	9700	9700	9700	0
696	20230823	091900	315640	9700	9700	9700	9700	0
697	20230823	091800	315640	9700	9700	9700	9700	0
698	20230823	091700	315640	9700	9700	9700	9700	0
699	20230823	091600	315640	9700	9700	9700	9700	0
700	20230823	091500	315640	9700	9700	9700	9700	0
701	20230823	091400	315640	9700	9700	9700	9700	0
702	20230823	091300	315640	9700	9550	9700	9550	32
703	20230823	091200	9600	9600	9600	9600	9600	0
704	20230823	091100	9600	9600	9600	9600	9600	0
705	20230823	091000	9600	9600	9600	9600	9600	0
706	20230823	090900	9600	9600	9600	9600	9600	0
707	20230823	090800	9600	9600	9600	9600	9600	0
708	20230823	090700	9600	9600	9600	9600	9600	0
709	20230823	090600	9600	9600	9600	9600	9600	0
710	20230823	090500	9600	9600	9600	9600	9600	0
711	20230823	090400	9600	9600	9600	9600	9600	0
712	20230823	090300	9600	9600	9600	9600	9600	0
713	20230823	090200	9600	9600	9600	9600	9600	0
714	20230823	090100	9600	9600	9600	9600	9600	0
715	20230823	090000	9600	9600	9600	9600	9600	1