KissMeData/052960/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192100	1267315	4145	4145	4145	4145	2
3	20230822	192000	1267315	4145	4145	4145	4145	0
4	20230822	191900	1267315	4145	4145	4145	4145	0
5	20230822	191800	1267315	4145	4145	4145	4145	0
6	20230822	191700	1267315	4145	4145	4145	4145	0
7	20230822	191600	1267315	4145	4145	4145	4145	0
8	20230822	191500	1267315	4145	4145	4145	4145	0
9	20230822	191400	1267315	4145	4145	4145	4145	0
10	20230822	191300	1267315	4145	4145	4145	4145	0
11	20230822	191200	1267315	4145	4145	4145	4145	0
12	20230822	191100	1267315	4145	4145	4145	4145	0
13	20230822	191000	1267315	4145	4145	4145	4145	0
14	20230822	190900	1267315	4145	4145	4145	4145	0
15	20230822	190800	1267315	4145	4145	4145	4145	0
16	20230822	190700	1267315	4145	4145	4145	4145	0
17	20230822	190600	1267315	4145	4145	4145	4145	0
18	20230822	190500	1267315	4145	4145	4145	4145	0
19	20230822	190400	1267315	4145	4145	4145	4145	0
20	20230822	190300	1267315	4145	4145	4145	4145	0
21	20230822	190200	1267315	4145	4145	4145	4145	0
22	20230822	190100	1267315	4145	4145	4145	4145	0
23	20230822	190000	1267315	4145	4145	4145	4145	0
24	20230822	185900	1267315	4145	4145	4145	4145	0
25	20230822	185800	1267315	4145	4145	4145	4145	0
26	20230822	185700	1267315	4145	4145	4145	4145	0
27	20230822	185600	1267315	4145	4145	4145	4145	0
28	20230822	185500	1267315	4145	4145	4145	4145	0
29	20230822	185400	1267315	4145	4145	4145	4145	0
30	20230822	185300	1267315	4145	4145	4145	4145	0
31	20230822	185200	1267315	4145	4145	4145	4145	0
32	20230822	185100	1267315	4145	4145	4145	4145	2
33	20230822	185000	1267315	4145	4145	4145	4145	0
34	20230822	184900	1267315	4145	4145	4145	4145	0
35	20230822	184800	1267315	4145	4145	4145	4145	0
36	20230822	184700	1267315	4145	4145	4145	4145	0
37	20230822	184600	1267315	4145	4145	4145	4145	0
38	20230822	184500	1267315	4145	4145	4145	4145	0
39	20230822	184400	1267315	4145	4145	4145	4145	0
40	20230822	184300	1267315	4145	4145	4145	4145	0
41	20230822	184200	1267315	4145	4145	4145	4145	0
42	20230822	184100	1267315	4145	4145	4145	4145	0
43	20230822	184000	1267315	4145	4145	4145	4145	0
44	20230822	183900	1267315	4145	4145	4145	4145	0
45	20230822	183800	1267315	4145	4145	4145	4145	0
46	20230822	183700	1267315	4145	4145	4145	4145	0
47	20230822	183600	1267315	4145	4145	4145	4145	0
48	20230822	183500	1267315	4145	4145	4145	4145	0
49	20230822	183400	1267315	4145	4145	4145	4145	0
50	20230822	183300	1267315	4145	4145	4145	4145	0
51	20230822	183200	1267315	4145	4145	4145	4145	0
52	20230822	183100	1267315	4145	4145	4145	4145	0
53	20230822	183000	1267315	4145	4145	4145	4145	0
54	20230822	182900	1267315	4145	4145	4145	4145	0
55	20230822	182800	1267315	4145	4145	4145	4145	0
56	20230822	182700	1267315	4145	4145	4145	4145	0
57	20230822	182600	1267315	4145	4145	4145	4145	0
58	20230822	182500	1267315	4145	4145	4145	4145	0
59	20230822	182400	1267315	4145	4145	4145	4145	0
60	20230822	182300	1267315	4145	4145	4145	4145	0
61	20230822	182200	1267315	4145	4145	4145	4145	0
62	20230822	182100	1267315	4145	4145	4145	4145	2
63	20230822	182000	1267315	4145	4145	4145	4145	0
64	20230822	181900	1267315	4145	4145	4145	4145	0
65	20230822	181800	1267315	4145	4145	4145	4145	0
66	20230822	181700	1267315	4145	4145	4145	4145	0
67	20230822	181600	1267315	4145	4145	4145	4145	0
68	20230822	181500	1267315	4145	4145	4145	4145	0
69	20230822	181400	1267315	4145	4145	4145	4145	0
70	20230822	181300	1267315	4145	4145	4145	4145	0
71	20230822	181200	1267315	4145	4145	4145	4145	0
72	20230822	181100	1267315	4145	4145	4145	4145	0
73	20230822	181000	1267315	4145	4145	4145	4145	0
74	20230822	180900	1267315	4145	4145	4145	4145	0
75	20230822	180800	1267315	4145	4145	4145	4145	0
76	20230822	180700	1267315	4145	4145	4145	4145	0
77	20230822	180600	1267315	4145	4145	4145	4145	0
78	20230822	180500	1267315	4145	4145	4145	4145	0
79	20230822	180400	1267315	4145	4145	4145	4145	0
80	20230822	180300	1267315	4145	4145	4145	4145	0
81	20230822	180200	1267315	4145	4145	4145	4145	0
82	20230822	180100	1267315	4145	4145	4145	4145	0
83	20230822	180000	1267315	4145	4145	4145	4145	0
84	20230822	175900	1267315	4145	4145	4145	4145	0
85	20230822	175800	1267315	4145	4145	4145	4145	0
86	20230822	175700	1267315	4145	4145	4145	4145	0
87	20230822	175600	1267315	4145	4145	4145	4145	0
88	20230822	175500	1267315	4145	4145	4145	4145	0
89	20230822	175400	1267315	4145	4145	4145	4145	0
90	20230822	175300	1267315	4145	4145	4145	4145	0
91	20230822	175200	1267315	4145	4145	4145	4145	0
92	20230822	175100	1267315	4145	4145	4145	4145	2
93	20230822	175000	1267315	4145	4145	4145	4145	0
94	20230822	174900	1267315	4145	4145	4145	4145	0
95	20230822	174800	1267315	4145	4145	4145	4145	0
96	20230822	174700	1267315	4145	4145	4145	4145	0
97	20230822	174600	1267315	4145	4145	4145	4145	0
98	20230822	174500	1267315	4145	4145	4145	4145	0
99	20230822	174400	1267315	4145	4145	4145	4145	0
100	20230822	174300	1267315	4145	4145	4145	4145	0
101	20230822	174200	1267315	4145	4145	4145	4145	0
102	20230822	174100	1267315	4145	4145	4145	4145	0
103	20230822	174000	1267315	4145	4145	4145	4145	0
104	20230822	173900	1267315	4145	4145	4145	4145	0
105	20230822	173800	1267315	4145	4145	4145	4145	0
106	20230822	173700	1267315	4145	4145	4145	4145	0
107	20230822	173600	1267315	4145	4145	4145	4145	0
108	20230822	173500	1267315	4145	4145	4145	4145	0
109	20230822	173400	1267315	4145	4145	4145	4145	0
110	20230822	173300	1267315	4145	4145	4145	4145	0
111	20230822	173200	1267315	4145	4145	4145	4145	0
112	20230822	173100	1267315	4145	4145	4145	4145	0
113	20230822	173000	1267315	4145	4145	4145	4145	0
114	20230822	172900	1267315	4145	4145	4145	4145	0
115	20230822	172800	1267315	4145	4145	4145	4145	0
116	20230822	172700	1267315	4145	4145	4145	4145	0
117	20230822	172600	1267315	4145	4145	4145	4145	0
118	20230822	172500	1267315	4145	4145	4145	4145	0
119	20230822	172400	1267315	4145	4145	4145	4145	0
120	20230822	172300	1267315	4145	4145	4145	4145	0
121	20230822	172200	1267315	4145	4145	4145	4145	0
122	20230822	172100	1267315	4145	4145	4145	4145	2
123	20230822	172000	1267315	4145	4145	4145	4145	0
124	20230822	171900	1267315	4145	4145	4145	4145	0
125	20230822	171800	1267315	4145	4145	4145	4145	0
126	20230822	171700	1267315	4145	4145	4145	4145	0
127	20230822	171600	1267315	4145	4145	4145	4145	0
128	20230822	171500	1267315	4145	4145	4145	4145	0
129	20230822	171400	1267315	4145	4145	4145	4145	0
130	20230822	171300	1267315	4145	4145	4145	4145	0
131	20230822	171200	1267315	4145	4145	4145	4145	0
132	20230822	171100	1267315	4145	4145	4145	4145	0
133	20230822	171000	1267315	4145	4145	4145	4145	0
134	20230822	170900	1267315	4145	4145	4145	4145	0
135	20230822	170800	1267315	4145	4145	4145	4145	0
136	20230822	170700	1267315	4145	4145	4145	4145	0
137	20230822	170600	1267315	4145	4145	4145	4145	0
138	20230822	170500	1267315	4145	4145	4145	4145	0
139	20230822	170400	1267315	4145	4145	4145	4145	0
140	20230822	170300	1267315	4145	4145	4145	4145	0
141	20230822	170200	1267315	4145	4145	4145	4145	0
142	20230822	170100	1267315	4145	4145	4145	4145	0
143	20230822	170000	1267315	4145	4145	4145	4145	0
144	20230822	165900	1267315	4145	4145	4145	4145	0
145	20230822	165800	1267315	4145	4145	4145	4145	0
146	20230822	165700	1267315	4145	4145	4145	4145	0
147	20230822	165600	1267315	4145	4145	4145	4145	0
148	20230822	165500	1267315	4145	4145	4145	4145	0
149	20230822	165400	1267315	4145	4145	4145	4145	0
150	20230822	165300	1267315	4145	4145	4145	4145	0
151	20230822	165200	1267315	4145	4145	4145	4145	0
152	20230822	165100	1267315	4145	4145	4145	4145	2
153	20230822	165000	1267315	4145	4145	4145	4145	0
154	20230822	164900	1267315	4145	4145	4145	4145	0
155	20230822	164800	1267315	4145	4145	4145	4145	0
156	20230822	164700	1267315	4145	4145	4145	4145	0
157	20230822	164600	1267315	4145	4145	4145	4145	0
158	20230822	164500	1267315	4145	4145	4145	4145	0
159	20230822	164400	1267315	4145	4145	4145	4145	0
160	20230822	164300	1267315	4145	4145	4145	4145	0
161	20230822	164200	1267315	4145	4145	4145	4145	0
162	20230822	164100	1267315	4145	4145	4145	4145	0
163	20230822	164000	1267315	4145	4145	4145	4145	0
164	20230822	163900	1267315	4145	4145	4145	4145	0
165	20230822	163800	1267315	4145	4145	4145	4145	0
166	20230822	163700	1267315	4145	4145	4145	4145	0
167	20230822	163600	1267315	4145	4145	4145	4145	0
168	20230822	163500	1267315	4145	4145	4145	4145	0
169	20230822	163400	1267315	4145	4145	4145	4145	0
170	20230822	163300	1267315	4145	4145	4145	4145	0
171	20230822	163200	1267315	4145	4145	4145	4145	0
172	20230822	163100	1267315	4145	4145	4145	4145	0
173	20230822	163000	1267315	4145	4145	4145	4145	0
174	20230822	162900	1267315	4145	4145	4145	4145	0
175	20230822	162800	1267315	4145	4145	4145	4145	0
176	20230822	162700	1267315	4145	4145	4145	4145	0
177	20230822	162600	1267315	4145	4145	4145	4145	0
178	20230822	162500	1267315	4145	4145	4145	4145	0
179	20230822	162400	1267315	4145	4145	4145	4145	0
180	20230822	162300	1267315	4145	4145	4145	4145	0
181	20230822	162200	1267315	4145	4145	4145	4145	0
182	20230822	162100	1267315	4145	4145	4145	4145	2
183	20230822	162000	1267315	4145	4145	4145	4145	0
184	20230822	161900	1267315	4145	4145	4145	4145	0
185	20230822	161800	1267315	4145	4145	4145	4145	0
186	20230822	161700	1267315	4145	4145	4145	4145	0
187	20230822	161600	1267315	4145	4145	4145	4145	0
188	20230822	161500	1267315	4145	4145	4145	4145	0
189	20230822	161400	1267315	4145	4145	4145	4145	0
190	20230822	161300	1267315	4145	4145	4145	4145	0
191	20230822	161200	1267315	4145	4145	4145	4145	0
192	20230822	161100	1267315	4145	4145	4145	4145	0
193	20230822	161000	1267315	4145	4145	4145	4145	0
194	20230822	160900	1267315	4145	4145	4145	4145	0
195	20230822	160800	1267315	4145	4145	4145	4145	0
196	20230822	160700	1267315	4145	4145	4145	4145	0
197	20230822	160600	1267315	4145	4145	4145	4145	0
198	20230822	160500	1267315	4145	4145	4145	4145	0
199	20230822	160400	1267315	4145	4145	4145	4145	0
200	20230822	160300	1267315	4145	4145	4145	4145	0
201	20230822	160200	1267315	4145	4145	4145	4145	0
202	20230822	160100	1267315	4145	4145	4145	4145	0
203	20230822	160000	1267315	4145	4145	4145	4145	0
204	20230822	155900	1267315	4145	4145	4145	4145	0
205	20230822	155800	1267315	4145	4145	4145	4145	0
206	20230822	155700	1267315	4145	4145	4145	4145	0
207	20230822	155600	1267315	4145	4145	4145	4145	0
208	20230822	155500	1267315	4145	4145	4145	4145	0
209	20230822	155400	1267315	4145	4145	4145	4145	0
210	20230822	155300	1267315	4145	4145	4145	4145	0
211	20230822	155200	1267315	4145	4145	4145	4145	0
212	20230822	155100	1267315	4145	4145	4145	4145	2
213	20230822	155000	1267315	4145	4145	4145	4145	0
214	20230822	154900	1267315	4145	4145	4145	4145	0
215	20230822	154800	1267315	4145	4145	4145	4145	0
216	20230822	154700	1267315	4145	4145	4145	4145	0
217	20230822	154600	1267315	4145	4145	4145	4145	0
218	20230822	154500	1267315	4145	4145	4145	4145	0
219	20230822	154400	1267315	4145	4145	4145	4145	0
220	20230822	154300	1267315	4145	4145	4145	4145	0
221	20230822	154200	1267315	4145	4145	4145	4145	0
222	20230822	154100	1267315	4145	4145	4145	4145	0
223	20230822	154000	1267315	4145	4145	4145	4145	0
224	20230822	153900	1267315	4145	4145	4145	4145	0
225	20230822	153800	1267315	4145	4145	4145	4145	0
226	20230822	153700	1267315	4145	4145	4145	4145	0
227	20230822	153600	1267315	4145	4145	4145	4145	0
228	20230822	153500	1267315	4145	4145	4145	4145	0
229	20230822	153400	1267315	4145	4145	4145	4145	0
230	20230822	153300	1267315	4145	4145	4145	4145	0
231	20230822	153200	1267315	4145	4145	4145	4145	0
232	20230822	153100	1267315	4145	4145	4145	4145	0
233	20230822	153000	1267315	4145	4145	4145	4145	0
234	20230822	152900	1267315	4145	4145	4145	4145	0
235	20230822	152800	1267315	4145	4145	4145	4145	0
236	20230822	152700	1267315	4145	4145	4145	4145	0
237	20230822	152600	1267315	4145	4145	4145	4145	0
238	20230822	152500	1267315	4145	4145	4145	4145	0
239	20230822	152400	1267315	4145	4145	4145	4145	0
240	20230822	152300	1267315	4145	4145	4145	4145	0
241	20230822	152200	1267315	4145	4145	4145	4145	0
242	20230822	152100	1267315	4145	4145	4145	4145	0
243	20230822	152000	1267315	4145	4145	4145	4145	0
244	20230822	151900	1267315	4145	4145	4145	4145	0
245	20230822	151800	1267315	4145	4145	4145	4145	0
246	20230822	151700	1267315	4145	4145	4145	4145	0
247	20230822	151600	1267315	4145	4145	4145	4145	0
248	20230822	151500	1267315	4145	4145	4145	4145	0
249	20230822	151400	1267315	4145	4145	4145	4145	0
250	20230822	151300	1267315	4145	4145	4145	4145	0
251	20230822	151200	1267315	4145	4145	4145	4145	0
252	20230822	151100	1267315	4145	4145	4145	4145	0
253	20230822	151000	1267315	4145	4145	4145	4145	0
254	20230822	150900	1267315	4145	4145	4145	4145	0
255	20230822	150800	1267315	4145	4145	4145	4145	0
256	20230822	150700	1267315	4145	4145	4145	4145	0
257	20230822	150600	1267315	4145	4145	4145	4145	0
258	20230822	150500	1267315	4145	4145	4145	4145	0
259	20230822	150400	1267315	4145	4145	4145	4145	0
260	20230822	150300	1267315	4145	4145	4145	4145	0
261	20230822	150200	1267315	4145	4145	4145	4145	0
262	20230822	150100	1267315	4145	4145	4145	4145	0
263	20230822	150000	1267315	4145	4145	4145	4145	0
264	20230822	145900	1267315	4145	4145	4145	4145	0
265	20230822	145800	1267315	4145	4145	4145	4145	0
266	20230822	145700	1267315	4145	4145	4145	4145	0
267	20230822	145600	1267315	4145	4145	4145	4145	0
268	20230822	145500	1267315	4145	4145	4145	4145	0
269	20230822	145400	1267315	4145	4145	4145	4145	0
270	20230822	145300	1267315	4145	4145	4145	4145	0
271	20230822	145200	1267315	4145	4145	4145	4145	0
272	20230822	145100	1267315	4145	4145	4145	4145	0
273	20230822	145000	1267315	4145	4145	4145	4145	0
274	20230822	144900	1267315	4145	4145	4145	4145	0
275	20230822	144800	1267315	4145	4145	4145	4145	0
276	20230822	144700	1267315	4145	4145	4145	4145	0
277	20230822	144600	1267315	4145	4145	4145	4145	0
278	20230822	144500	1267315	4145	4145	4145	4145	0
279	20230822	144400	1267315	4145	4145	4145	4145	0
280	20230822	144300	1267315	4145	4145	4145	4145	0
281	20230822	144200	1267315	4145	4145	4145	4145	0
282	20230822	144100	1267315	4145	4145	4145	4145	0
283	20230822	144000	1267315	4145	4145	4145	4145	0
284	20230822	143900	1267315	4145	4145	4145	4145	0
285	20230822	143800	1267315	4145	4145	4145	4145	0
286	20230822	143700	1267315	4145	4145	4145	4145	0
287	20230822	143600	1267315	4145	4145	4145	4145	0
288	20230822	143500	1267315	4145	4145	4145	4145	0
289	20230822	143400	1267315	4145	4145	4145	4145	0
290	20230822	143300	1267315	4145	4145	4145	4145	0
291	20230822	143200	1267315	4145	4145	4145	4145	0
292	20230822	143100	1267315	4145	4145	4145	4145	0
293	20230822	143000	1267315	4145	4145	4145	4145	0
294	20230822	142900	1267315	4145	4145	4145	4145	0
295	20230822	142800	1267315	4145	4145	4145	4145	0
296	20230822	142700	1267315	4145	4145	4145	4145	0
297	20230822	142600	1267315	4145	4145	4145	4145	0
298	20230822	142500	1267315	4145	4145	4145	4145	0
299	20230822	142400	1267315	4145	4145	4145	4145	0
300	20230822	142300	1267315	4145	4145	4145	4145	0
301	20230822	142200	1267315	4145	4145	4145	4145	0
302	20230822	142100	1267315	4145	4145	4145	4145	0
303	20230822	142000	1267315	4145	4145	4145	4145	0
304	20230822	141900	1267315	4145	4145	4145	4145	0
305	20230822	141800	1267315	4145	4145	4145	4145	0
306	20230822	141700	1267315	4145	4145	4145	4145	0
307	20230822	141600	1267315	4145	4145	4145	4145	0
308	20230822	141500	1267315	4145	4145	4145	4145	0
309	20230822	141400	1267315	4145	4145	4145	4145	0
310	20230822	141300	1267315	4145	4145	4145	4145	0
311	20230822	141200	1267315	4145	4145	4145	4145	0
312	20230822	141100	1267315	4145	4145	4145	4145	0
313	20230822	141000	1267315	4145	4145	4145	4145	0
314	20230822	140900	1267315	4145	4145	4145	4145	0
315	20230822	140800	1267315	4145	4145	4145	4145	0
316	20230822	140700	1267315	4145	4145	4145	4145	0
317	20230822	140600	1267315	4145	4145	4145	4145	0
318	20230822	140500	1267315	4145	4145	4145	4145	0
319	20230822	140400	1267315	4145	4145	4145	4145	0
320	20230822	140300	1267315	4145	4145	4145	4145	0
321	20230822	140200	1267315	4145	4145	4145	4145	0
322	20230822	140100	1267315	4145	4145	4145	4145	0
323	20230822	140000	1267315	4145	4145	4145	4145	0
324	20230822	135900	1267315	4145	4145	4145	4145	0
325	20230822	135800	1267315	4145	4145	4145	4145	0
326	20230822	135700	1267315	4145	4145	4145	4145	0
327	20230822	135600	1267315	4145	4145	4145	4145	0
328	20230822	135500	1267315	4145	4145	4145	4145	0
329	20230822	135400	1267315	4145	4145	4145	4145	0
330	20230822	135300	1267315	4145	4145	4145	4145	0
331	20230822	135200	1267315	4145	4145	4145	4145	0
332	20230822	135100	1267315	4145	4145	4145	4145	0
333	20230822	135000	1267315	4145	4145	4145	4145	0
334	20230822	134900	1267315	4145	4145	4145	4145	0
335	20230822	134800	1267315	4145	4145	4145	4145	0
336	20230822	134700	1267315	4145	4145	4145	4145	0
337	20230822	134600	1267315	4145	4145	4145	4145	0
338	20230822	134500	1267315	4145	4145	4145	4145	0
339	20230822	134400	1267315	4145	4145	4145	4145	0
340	20230822	134300	1267315	4145	4145	4145	4145	0
341	20230822	134200	1267315	4145	4145	4145	4145	0
342	20230822	134100	1267315	4145	4145	4145	4145	0
343	20230822	134000	1267315	4145	4145	4145	4145	0
344	20230822	133900	1267315	4145	4145	4145	4145	0
345	20230822	133800	1267315	4145	4145	4145	4145	0
346	20230822	133700	1267315	4145	4145	4145	4145	0
347	20230822	133600	1267315	4145	4145	4145	4145	0
348	20230822	133500	1267315	4145	4145	4145	4145	2
349	20230822	133400	1259025	4100	4100	4100	4100	0
350	20230822	133300	1259025	4100	4100	4100	4100	0
351	20230822	133200	1259025	4100	4100	4100	4100	0
352	20230822	133100	1259025	4100	4100	4100	4100	0
353	20230822	133000	1259025	4100	4100	4100	4100	0
354	20230822	132900	1259025	4100	4100	4100	4100	0
355	20230822	132800	1259025	4100	4100	4100	4100	0
356	20230822	132700	1259025	4100	4100	4100	4100	0
357	20230822	132600	1259025	4100	4100	4100	4100	0
358	20230822	132500	1259025	4100	4100	4100	4100	0
359	20230822	132400	1259025	4100	4100	4100	4100	0
360	20230822	132300	1259025	4100	4100	4100	4100	0
361	20230822	132200	1259025	4100	4100	4100	4100	0
362	20230822	132100	1259025	4100	4100	4100	4100	0
363	20230822	132000	1259025	4100	4100	4100	4100	0
364	20230822	131900	1259025	4100	4100	4100	4100	0
365	20230822	131800	1259025	4100	4100	4100	4100	0
366	20230822	131700	1259025	4100	4100	4100	4100	0
367	20230822	131600	1259025	4100	4100	4100	4100	0
368	20230822	131500	1259025	4100	4100	4100	4100	0
369	20230822	131400	1259025	4100	4100	4100	4100	0
370	20230822	131300	1259025	4100	4100	4100	4100	0
371	20230822	131200	1259025	4100	4100	4100	4100	0
372	20230822	131100	1259025	4100	4100	4100	4100	0
373	20230822	131000	1259025	4100	4100	4100	4100	0
374	20230822	130900	1259025	4100	4100	4100	4100	0
375	20230822	130800	1259025	4100	4100	4100	4100	0
376	20230822	130700	1259025	4100	4100	4100	4100	0
377	20230822	130600	1259025	4100	4100	4100	4100	0
378	20230822	130500	1259025	4100	4100	4100	4100	0
379	20230822	130400	1259025	4100	4100	4100	4100	0
380	20230822	130300	1259025	4100	4100	4100	4100	0
381	20230822	130200	1259025	4100	4100	4100	4100	0
382	20230822	130100	1259025	4100	4100	4100	4100	0
383	20230822	130000	1259025	4100	4100	4100	4100	0
384	20230822	125900	1259025	4100	4100	4100	4100	300
385	20230822	125800	29025	4150	4150	4150	4150	0
386	20230822	125700	29025	4150	4150	4150	4150	0
387	20230822	125600	29025	4150	4150	4150	4150	0
388	20230822	125500	29025	4150	4150	4150	4150	0
389	20230822	125400	29025	4150	4150	4150	4150	0
390	20230822	125300	29025	4150	4150	4150	4150	0
391	20230822	125200	29025	4150	4150	4150	4150	0
392	20230822	125100	29025	4150	4150	4150	4150	0
393	20230822	125000	29025	4150	4150	4150	4150	0
394	20230822	124900	29025	4150	4150	4150	4150	0
395	20230822	124800	29025	4150	4150	4150	4150	0
396	20230822	124700	29025	4150	4150	4150	4150	0
397	20230822	124600	29025	4150	4150	4150	4150	0
398	20230822	124500	29025	4150	4150	4150	4150	0
399	20230822	124400	29025	4150	4150	4150	4150	0
400	20230822	124300	29025	4150	4150	4150	4150	0
401	20230822	124200	29025	4150	4150	4150	4150	0
402	20230822	124100	29025	4150	4150	4150	4150	0
403	20230822	124000	29025	4150	4150	4150	4150	0
404	20230822	123900	29025	4150	4150	4150	4150	0
405	20230822	123800	29025	4150	4150	4150	4150	0
406	20230822	123700	29025	4150	4150	4150	4150	0
407	20230822	123600	29025	4150	4150	4150	4150	0
408	20230822	123500	29025	4150	4150	4150	4150	0
409	20230822	123400	29025	4150	4150	4150	4150	0
410	20230822	123300	29025	4150	4150	4150	4150	0
411	20230822	123200	29025	4150	4150	4150	4150	0
412	20230822	123100	29025	4150	4150	4150	4150	0
413	20230822	123000	29025	4150	4150	4150	4150	0
414	20230822	122900	29025	4150	4150	4150	4150	0
415	20230822	122800	29025	4150	4150	4150	4150	0
416	20230822	122700	29025	4150	4150	4150	4150	0
417	20230822	122600	29025	4150	4150	4150	4150	0
418	20230822	122500	29025	4150	4150	4150	4150	0
419	20230822	122400	29025	4150	4150	4150	4150	0
420	20230822	122300	29025	4150	4150	4150	4150	0
421	20230822	122200	29025	4150	4150	4150	4150	0
422	20230822	122100	29025	4150	4150	4150	4150	0
423	20230822	122000	29025	4150	4150	4150	4150	0
424	20230822	121900	29025	4150	4150	4150	4150	0
425	20230822	121800	29025	4150	4150	4150	4150	0
426	20230822	121700	29025	4150	4150	4150	4150	0
427	20230822	121600	29025	4150	4150	4150	4150	0
428	20230822	121500	29025	4150	4150	4150	4150	0
429	20230822	121400	29025	4150	4150	4150	4150	0
430	20230822	121300	29025	4150	4150	4150	4150	0
431	20230822	121200	29025	4150	4150	4150	4150	0
432	20230822	121100	29025	4150	4150	4150	4150	0
433	20230822	121000	29025	4150	4150	4150	4150	0
434	20230822	120900	29025	4150	4150	4150	4150	0
435	20230822	120800	29025	4150	4150	4150	4150	0
436	20230822	120700	29025	4150	4150	4150	4150	0
437	20230822	120600	29025	4150	4150	4150	4150	0
438	20230822	120500	29025	4150	4150	4150	4150	0
439	20230822	120400	29025	4150	4150	4150	4150	0
440	20230822	120300	29025	4150	4150	4150	4150	0
441	20230822	120200	29025	4150	4150	4150	4150	0
442	20230822	120100	29025	4150	4150	4150	4150	0
443	20230822	120000	29025	4150	4150	4150	4150	0
444	20230822	115900	29025	4150	4150	4150	4150	0
445	20230822	115800	29025	4150	4150	4150	4150	0
446	20230822	115700	29025	4150	4150	4150	4150	0
447	20230822	115600	29025	4150	4150	4150	4150	0
448	20230822	115500	29025	4150	4150	4150	4150	0
449	20230822	115400	29025	4150	4150	4150	4150	0
450	20230822	115300	29025	4150	4150	4150	4150	0
451	20230822	115200	29025	4150	4150	4150	4150	0
452	20230822	115100	29025	4150	4150	4150	4150	0
453	20230822	115000	29025	4150	4150	4150	4150	0
454	20230822	114900	29025	4150	4150	4150	4150	0
455	20230822	114800	29025	4150	4150	4150	4150	0
456	20230822	114700	29025	4150	4150	4150	4150	0
457	20230822	114600	29025	4150	4150	4150	4150	0
458	20230822	114500	29025	4150	4150	4150	4150	0
459	20230822	114400	29025	4150	4150	4150	4150	0
460	20230822	114300	29025	4150	4150	4150	4150	0
461	20230822	114200	29025	4150	4150	4150	4150	0
462	20230822	114100	29025	4150	4150	4150	4150	0
463	20230822	114000	29025	4150	4150	4150	4150	0
464	20230822	113900	29025	4150	4150	4150	4150	0
465	20230822	113800	29025	4150	4150	4150	4150	0
466	20230822	113700	29025	4150	4150	4150	4150	0
467	20230822	113600	29025	4150	4150	4150	4150	0
468	20230822	113500	29025	4150	4150	4150	4150	0
469	20230822	113400	29025	4150	4150	4150	4150	0
470	20230822	113300	29025	4150	4150	4150	4150	0
471	20230822	113200	29025	4150	4150	4150	4150	0
472	20230822	113100	29025	4150	4150	4150	4150	0
473	20230822	113000	29025	4150	4150	4150	4150	0
474	20230822	112900	29025	4150	4150	4150	4150	0
475	20230822	112800	29025	4150	4150	4150	4150	0
476	20230822	112700	29025	4150	4150	4150	4150	0
477	20230822	112600	29025	4150	4150	4150	4150	0
478	20230822	112500	29025	4150	4150	4150	4150	0
479	20230822	112400	29025	4150	4150	4150	4150	0
480	20230822	112300	29025	4150	4150	4150	4150	0
481	20230822	112200	29025	4150	4150	4150	4150	0
482	20230822	112100	29025	4150	4150	4150	4150	0
483	20230822	112000	29025	4150	4150	4150	4150	0
484	20230822	111900	29025	4150	4150	4150	4150	0
485	20230822	111800	29025	4150	4150	4150	4150	0
486	20230822	111700	29025	4150	4150	4150	4150	0
487	20230822	111600	29025	4150	4150	4150	4150	0
488	20230822	111500	29025	4150	4150	4150	4150	0
489	20230822	111400	29025	4150	4150	4150	4150	0
490	20230822	111300	29025	4150	4150	4150	4150	0
491	20230822	111200	29025	4150	4150	4150	4150	0
492	20230822	111100	29025	4150	4150	4150	4150	0
493	20230822	111000	29025	4150	4150	4150	4150	0
494	20230822	110900	29025	4150	4150	4150	4150	0
495	20230822	110800	29025	4150	4150	4150	4150	0
496	20230822	110700	29025	4150	4150	4150	4150	0
497	20230822	110600	29025	4150	4150	4150	4150	0
498	20230822	110500	29025	4150	4150	4150	4150	0
499	20230822	110400	29025	4150	4150	4150	4150	0
500	20230822	110300	29025	4150	4150	4150	4150	0
501	20230822	110200	29025	4150	4150	4150	4150	0
502	20230822	110100	29025	4150	4150	4150	4150	0
503	20230822	110000	29025	4150	4150	4150	4150	0
504	20230822	105900	29025	4150	4150	4150	4150	0
505	20230822	105800	29025	4150	4150	4150	4150	0
506	20230822	105700	29025	4150	4150	4150	4150	0
507	20230822	105600	29025	4150	4150	4150	4150	0
508	20230822	105500	29025	4150	4150	4150	4150	0
509	20230822	105400	29025	4150	4150	4150	4150	0
510	20230822	105300	29025	4150	4150	4150	4150	0
511	20230822	105200	29025	4150	4150	4150	4150	0
512	20230822	105100	29025	4150	4150	4150	4150	0
513	20230822	105000	29025	4150	4150	4150	4150	0
514	20230822	104900	29025	4150	4150	4150	4150	0
515	20230822	104800	29025	4150	4150	4150	4150	0
516	20230822	104700	29025	4150	4150	4150	4150	0
517	20230822	104600	29025	4150	4150	4150	4150	0
518	20230822	104500	29025	4150	4150	4150	4150	0
519	20230822	104400	29025	4150	4150	4150	4150	0
520	20230822	104300	29025	4150	4150	4150	4150	0
521	20230822	104200	29025	4150	4150	4150	4150	0
522	20230822	104100	29025	4150	4150	4150	4150	0
523	20230822	104000	29025	4150	4150	4150	4150	0
524	20230822	103900	29025	4150	4150	4150	4150	0
525	20230822	103800	29025	4150	4150	4150	4150	0
526	20230822	103700	29025	4150	4150	4150	4150	0
527	20230822	103600	29025	4150	4150	4150	4150	0
528	20230822	103500	29025	4150	4150	4150	4150	0
529	20230822	103400	29025	4150	4150	4150	4150	0
530	20230822	103300	29025	4150	4150	4150	4150	0
531	20230822	103200	29025	4150	4150	4150	4150	0
532	20230822	103100	29025	4150	4150	4150	4150	0
533	20230822	103000	29025	4150	4150	4150	4150	0
534	20230822	102900	29025	4150	4150	4150	4150	0
535	20230822	102800	29025	4150	4150	4150	4150	0
536	20230822	102700	29025	4150	4150	4150	4150	0
537	20230822	102600	29025	4150	4150	4150	4150	0
538	20230822	102500	29025	4150	4150	4150	4150	0
539	20230822	102400	29025	4150	4150	4150	4150	0
540	20230822	102300	29025	4150	4150	4150	4150	0
541	20230822	102200	29025	4150	4150	4150	4150	0
542	20230822	102100	29025	4150	4150	4150	4150	0
543	20230822	102000	29025	4150	4150	4150	4150	0
544	20230822	101900	29025	4150	4150	4150	4150	0
545	20230822	101800	29025	4150	4150	4150	4150	0
546	20230822	101700	29025	4150	4150	4150	4150	0
547	20230822	101600	29025	4150	4150	4150	4150	0
548	20230822	101500	29025	4150	4150	4150	4150	0
549	20230822	101400	29025	4150	4150	4150	4150	0
550	20230822	101300	29025	4150	4150	4150	4150	0
551	20230822	101200	29025	4150	4150	4150	4150	0
552	20230822	101100	29025	4150	4150	4150	4150	0
553	20230822	101000	29025	4150	4150	4150	4150	0
554	20230822	100900	29025	4150	4150	4150	4150	0
555	20230822	100800	29025	4150	4150	4150	4150	0
556	20230822	100700	29025	4150	4150	4150	4150	0
557	20230822	100600	29025	4150	4150	4150	4150	0
558	20230822	100500	29025	4150	4150	4150	4150	0
559	20230822	100400	29025	4150	4150	4150	4150	0
560	20230822	100300	29025	4150	4150	4150	4150	0
561	20230822	100200	29025	4150	4150	4150	4150	0
562	20230822	100100	29025	4150	4150	4150	4150	0
563	20230822	100000	29025	4150	4150	4150	4150	0
564	20230822	095900	29025	4150	4150	4150	4150	0
565	20230822	095800	29025	4150	4150	4150	4150	0
566	20230822	095700	29025	4150	4150	4150	4150	0
567	20230822	095600	29025	4150	4150	4150	4150	0
568	20230822	095500	29025	4150	4150	4150	4150	0
569	20230822	095400	29025	4150	4150	4150	4150	0
570	20230822	095300	29025	4150	4150	4150	4150	0
571	20230822	095200	29025	4150	4150	4150	4150	0
572	20230822	095100	29025	4150	4150	4150	4150	0
573	20230822	095000	29025	4150	4150	4150	4150	0
574	20230822	094900	29025	4150	4150	4150	4150	0
575	20230822	094800	29025	4150	4150	4150	4150	0
576	20230822	094700	29025	4150	4150	4150	4150	0
577	20230822	094600	29025	4150	4150	4150	4150	0
578	20230822	094500	29025	4150	4150	4150	4150	0
579	20230822	094400	29025	4150	4150	4150	4150	0
580	20230822	094300	29025	4150	4150	4150	4150	0
581	20230822	094200	29025	4150	4150	4150	4150	0
582	20230822	094100	29025	4150	4150	4150	4150	0
583	20230822	094000	29025	4150	4150	4150	4150	0
584	20230822	093900	29025	4150	4150	4150	4150	0
585	20230822	093800	29025	4150	4150	4150	4150	0
586	20230822	093700	29025	4150	4150	4150	4150	0
587	20230822	093600	29025	4150	4150	4150	4150	0
588	20230822	093500	29025	4150	4150	4150	4150	0
589	20230822	093400	29025	4150	4150	4150	4150	0
590	20230822	093300	29025	4150	4150	4150	4150	0
591	20230822	093200	29025	4150	4150	4150	4150	0
592	20230822	093100	29025	4150	4150	4150	4150	2
593	20230822	093000	20725	4145	4145	4145	4145	0
594	20230822	092900	20725	4145	4145	4145	4145	0
595	20230822	092800	20725	4145	4145	4145	4145	0
596	20230822	092700	20725	4145	4145	4145	4145	0
597	20230822	092600	20725	4145	4145	4145	4145	0
598	20230822	092500	20725	4145	4145	4145	4145	0
599	20230822	092400	20725	4145	4145	4145	4145	0
600	20230822	092300	20725	4145	4145	4145	4145	0
601	20230822	092200	20725	4145	4145	4145	4145	0
602	20230822	092100	20725	4145	4145	4145	4145	0
603	20230822	092000	20725	4145	4145	4145	4145	0
604	20230822	091900	20725	4145	4145	4145	4145	0
605	20230822	091800	20725	4145	4145	4145	4145	0
606	20230822	091700	20725	4145	4145	4145	4145	0
607	20230822	091600	20725	4145	4145	4145	4145	5
608	20230822	091500	0	4110	4110	4110	4110	0
609	20230822	091400	0	4110	4110	4110	4110	0
610	20230822	091300	0	4110	4110	4110	4110	0
611	20230822	091200	0	4110	4110	4110	4110	0
612	20230822	091100	0	4110	4110	4110	4110	0
613	20230822	091000	0	4110	4110	4110	4110	0
614	20230822	090900	0	4110	4110	4110	4110	0
615	20230822	090800	0	4110	4110	4110	4110	0
616	20230822	090700	0	4110	4110	4110	4110	0
617	20230822	090600	0	4110	4110	4110	4110	0
618	20230822	090500	0	4110	4110	4110	4110	0
619	20230822	090400	0	4110	4110	4110	4110	0
620	20230822	090300	0	4110	4110	4110	4110	0
621	20230822	090200	0	4110	4110	4110	4110	0
622	20230822	090100	0	4110	4110	4110	4110	0
623	20230822	090000	0	4110	4110	4110	4110	0