KissMeData/446190/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	210000	3768715	2090	2090	2090	2090	22
3	20230816	205900	3768715	2090	2090	2090	2090	0
4	20230816	205800	3768715	2090	2090	2090	2090	0
5	20230816	205700	3768715	2090	2090	2090	2090	0
6	20230816	205600	3768715	2090	2090	2090	2090	0
7	20230816	205500	3768715	2090	2090	2090	2090	0
8	20230816	205400	3768715	2090	2090	2090	2090	0
9	20230816	205300	3768715	2090	2090	2090	2090	0
10	20230816	205200	3768715	2090	2090	2090	2090	0
11	20230816	205100	3768715	2090	2090	2090	2090	0
12	20230816	205000	3768715	2090	2090	2090	2090	0
13	20230816	204900	3768715	2090	2090	2090	2090	0
14	20230816	204800	3768715	2090	2090	2090	2090	0
15	20230816	204700	3768715	2090	2090	2090	2090	0
16	20230816	204600	3768715	2090	2090	2090	2090	0
17	20230816	204500	3768715	2090	2090	2090	2090	0
18	20230816	204400	3768715	2090	2090	2090	2090	0
19	20230816	204300	3768715	2090	2090	2090	2090	0
20	20230816	204200	3768715	2090	2090	2090	2090	0
21	20230816	204100	3768715	2090	2090	2090	2090	0
22	20230816	204000	3768715	2090	2090	2090	2090	0
23	20230816	203900	3768715	2090	2090	2090	2090	0
24	20230816	203800	3768715	2090	2090	2090	2090	0
25	20230816	203700	3768715	2090	2090	2090	2090	0
26	20230816	203600	3768715	2090	2090	2090	2090	0
27	20230816	203500	3768715	2090	2090	2090	2090	0
28	20230816	203400	3768715	2090	2090	2090	2090	0
29	20230816	203300	3768715	2090	2090	2090	2090	0
30	20230816	203200	3768715	2090	2090	2090	2090	0
31	20230816	203100	3768715	2090	2090	2090	2090	0
32	20230816	203000	3768715	2090	2090	2090	2090	22
33	20230816	202900	3768715	2090	2090	2090	2090	0
34	20230816	202800	3768715	2090	2090	2090	2090	0
35	20230816	202700	3768715	2090	2090	2090	2090	0
36	20230816	202600	3768715	2090	2090	2090	2090	0
37	20230816	202500	3768715	2090	2090	2090	2090	0
38	20230816	202400	3768715	2090	2090	2090	2090	0
39	20230816	202300	3768715	2090	2090	2090	2090	0
40	20230816	202200	3768715	2090	2090	2090	2090	0
41	20230816	202100	3768715	2090	2090	2090	2090	0
42	20230816	202000	3768715	2090	2090	2090	2090	0
43	20230816	201900	3768715	2090	2090	2090	2090	0
44	20230816	201800	3768715	2090	2090	2090	2090	0
45	20230816	201700	3768715	2090	2090	2090	2090	0
46	20230816	201600	3768715	2090	2090	2090	2090	0
47	20230816	201500	3768715	2090	2090	2090	2090	0
48	20230816	201400	3768715	2090	2090	2090	2090	0
49	20230816	201300	3768715	2090	2090	2090	2090	0
50	20230816	201200	3768715	2090	2090	2090	2090	0
51	20230816	201100	3768715	2090	2090	2090	2090	0
52	20230816	201000	3768715	2090	2090	2090	2090	0
53	20230816	200900	3768715	2090	2090	2090	2090	0
54	20230816	200800	3768715	2090	2090	2090	2090	0
55	20230816	200700	3768715	2090	2090	2090	2090	0
56	20230816	200600	3768715	2090	2090	2090	2090	0
57	20230816	200500	3768715	2090	2090	2090	2090	0
58	20230816	200400	3768715	2090	2090	2090	2090	0
59	20230816	200300	3768715	2090	2090	2090	2090	0
60	20230816	200200	3768715	2090	2090	2090	2090	0
61	20230816	200100	3768715	2090	2090	2090	2090	0
62	20230816	200000	3768715	2090	2090	2090	2090	22
63	20230816	195900	3768715	2090	2090	2090	2090	0
64	20230816	195800	3768715	2090	2090	2090	2090	0
65	20230816	195700	3768715	2090	2090	2090	2090	0
66	20230816	195600	3768715	2090	2090	2090	2090	0
67	20230816	195500	3768715	2090	2090	2090	2090	0
68	20230816	195400	3768715	2090	2090	2090	2090	0
69	20230816	195300	3768715	2090	2090	2090	2090	0
70	20230816	195200	3768715	2090	2090	2090	2090	0
71	20230816	195100	3768715	2090	2090	2090	2090	0
72	20230816	195000	3768715	2090	2090	2090	2090	0
73	20230816	194900	3768715	2090	2090	2090	2090	0
74	20230816	194800	3768715	2090	2090	2090	2090	0
75	20230816	194700	3768715	2090	2090	2090	2090	0
76	20230816	194600	3768715	2090	2090	2090	2090	0
77	20230816	194500	3768715	2090	2090	2090	2090	0
78	20230816	194400	3768715	2090	2090	2090	2090	0
79	20230816	194300	3768715	2090	2090	2090	2090	0
80	20230816	194200	3768715	2090	2090	2090	2090	0
81	20230816	194100	3768715	2090	2090	2090	2090	0
82	20230816	194000	3768715	2090	2090	2090	2090	0
83	20230816	193900	3768715	2090	2090	2090	2090	0
84	20230816	193800	3768715	2090	2090	2090	2090	0
85	20230816	193700	3768715	2090	2090	2090	2090	0
86	20230816	193600	3768715	2090	2090	2090	2090	0
87	20230816	193500	3768715	2090	2090	2090	2090	0
88	20230816	193400	3768715	2090	2090	2090	2090	0
89	20230816	193300	3768715	2090	2090	2090	2090	0
90	20230816	193200	3768715	2090	2090	2090	2090	0
91	20230816	193100	3768715	2090	2090	2090	2090	0
92	20230816	193000	3768715	2090	2090	2090	2090	22
93	20230816	192900	3768715	2090	2090	2090	2090	0
94	20230816	192800	3768715	2090	2090	2090	2090	0
95	20230816	192700	3768715	2090	2090	2090	2090	0
96	20230816	192600	3768715	2090	2090	2090	2090	0
97	20230816	192500	3768715	2090	2090	2090	2090	0
98	20230816	192400	3768715	2090	2090	2090	2090	0
99	20230816	192300	3768715	2090	2090	2090	2090	0
100	20230816	192200	3768715	2090	2090	2090	2090	0
101	20230816	192100	3768715	2090	2090	2090	2090	0
102	20230816	192000	3768715	2090	2090	2090	2090	0
103	20230816	191900	3768715	2090	2090	2090	2090	0
104	20230816	191800	3768715	2090	2090	2090	2090	0
105	20230816	191700	3768715	2090	2090	2090	2090	0
106	20230816	191600	3768715	2090	2090	2090	2090	0
107	20230816	191500	3768715	2090	2090	2090	2090	0
108	20230816	191400	3768715	2090	2090	2090	2090	0
109	20230816	191300	3768715	2090	2090	2090	2090	0
110	20230816	191200	3768715	2090	2090	2090	2090	0
111	20230816	191100	3768715	2090	2090	2090	2090	0
112	20230816	191000	3768715	2090	2090	2090	2090	0
113	20230816	190900	3768715	2090	2090	2090	2090	0
114	20230816	190800	3768715	2090	2090	2090	2090	0
115	20230816	190700	3768715	2090	2090	2090	2090	0
116	20230816	190600	3768715	2090	2090	2090	2090	0
117	20230816	190500	3768715	2090	2090	2090	2090	0
118	20230816	190400	3768715	2090	2090	2090	2090	0
119	20230816	190300	3768715	2090	2090	2090	2090	0
120	20230816	190200	3768715	2090	2090	2090	2090	0
121	20230816	190100	3768715	2090	2090	2090	2090	0
122	20230816	190000	3768715	2090	2090	2090	2090	22
123	20230816	185900	3768715	2090	2090	2090	2090	0
124	20230816	185800	3768715	2090	2090	2090	2090	0
125	20230816	185700	3768715	2090	2090	2090	2090	0
126	20230816	185600	3768715	2090	2090	2090	2090	0
127	20230816	185500	3768715	2090	2090	2090	2090	0
128	20230816	185400	3768715	2090	2090	2090	2090	0
129	20230816	185300	3768715	2090	2090	2090	2090	0
130	20230816	185200	3768715	2090	2090	2090	2090	0
131	20230816	185100	3768715	2090	2090	2090	2090	0
132	20230816	185000	3768715	2090	2090	2090	2090	0
133	20230816	184900	3768715	2090	2090	2090	2090	0
134	20230816	184800	3768715	2090	2090	2090	2090	0
135	20230816	184700	3768715	2090	2090	2090	2090	0
136	20230816	184600	3768715	2090	2090	2090	2090	0
137	20230816	184500	3768715	2090	2090	2090	2090	0
138	20230816	184400	3768715	2090	2090	2090	2090	0
139	20230816	184300	3768715	2090	2090	2090	2090	0
140	20230816	184200	3768715	2090	2090	2090	2090	0
141	20230816	184100	3768715	2090	2090	2090	2090	0
142	20230816	184000	3768715	2090	2090	2090	2090	0
143	20230816	183900	3768715	2090	2090	2090	2090	0
144	20230816	183800	3768715	2090	2090	2090	2090	0
145	20230816	183700	3768715	2090	2090	2090	2090	0
146	20230816	183600	3768715	2090	2090	2090	2090	0
147	20230816	183500	3768715	2090	2090	2090	2090	0
148	20230816	183400	3768715	2090	2090	2090	2090	0
149	20230816	183300	3768715	2090	2090	2090	2090	0
150	20230816	183200	3768715	2090	2090	2090	2090	0
151	20230816	183100	3768715	2090	2090	2090	2090	0
152	20230816	183000	3768715	2090	2090	2090	2090	22
153	20230816	182900	3768715	2090	2090	2090	2090	0
154	20230816	182800	3768715	2090	2090	2090	2090	0
155	20230816	182700	3768715	2090	2090	2090	2090	0
156	20230816	182600	3768715	2090	2090	2090	2090	0
157	20230816	182500	3768715	2090	2090	2090	2090	0
158	20230816	182400	3768715	2090	2090	2090	2090	0
159	20230816	182300	3768715	2090	2090	2090	2090	0
160	20230816	182200	3768715	2090	2090	2090	2090	0
161	20230816	182100	3768715	2090	2090	2090	2090	0
162	20230816	182000	3768715	2090	2090	2090	2090	0
163	20230816	181900	3768715	2090	2090	2090	2090	0
164	20230816	181800	3768715	2090	2090	2090	2090	0
165	20230816	181700	3768715	2090	2090	2090	2090	0
166	20230816	181600	3768715	2090	2090	2090	2090	0
167	20230816	181500	3768715	2090	2090	2090	2090	0
168	20230816	181400	3768715	2090	2090	2090	2090	0
169	20230816	181300	3768715	2090	2090	2090	2090	0
170	20230816	181200	3768715	2090	2090	2090	2090	0
171	20230816	181100	3768715	2090	2090	2090	2090	0
172	20230816	181000	3768715	2090	2090	2090	2090	0
173	20230816	180900	3768715	2090	2090	2090	2090	0
174	20230816	180800	3768715	2090	2090	2090	2090	0
175	20230816	180700	3768715	2090	2090	2090	2090	0
176	20230816	180600	3768715	2090	2090	2090	2090	0
177	20230816	180500	3768715	2090	2090	2090	2090	0
178	20230816	180400	3768715	2090	2090	2090	2090	0
179	20230816	180300	3768715	2090	2090	2090	2090	0
180	20230816	180200	3768715	2090	2090	2090	2090	0
181	20230816	180100	3768715	2090	2090	2090	2090	0
182	20230816	180000	3768715	2090	2090	2090	2090	22
183	20230816	175900	3768715	2090	2090	2090	2090	0
184	20230816	175800	3768715	2090	2090	2090	2090	0
185	20230816	175700	3768715	2090	2090	2090	2090	0
186	20230816	175600	3768715	2090	2090	2090	2090	0
187	20230816	175500	3768715	2090	2090	2090	2090	0
188	20230816	175400	3768715	2090	2090	2090	2090	0
189	20230816	175300	3768715	2090	2090	2090	2090	0
190	20230816	175200	3768715	2090	2090	2090	2090	0
191	20230816	175100	3768715	2090	2090	2090	2090	0
192	20230816	175000	3768715	2090	2090	2090	2090	0
193	20230816	174900	3768715	2090	2090	2090	2090	0
194	20230816	174800	3768715	2090	2090	2090	2090	0
195	20230816	174700	3768715	2090	2090	2090	2090	0
196	20230816	174600	3768715	2090	2090	2090	2090	0
197	20230816	174500	3768715	2090	2090	2090	2090	0
198	20230816	174400	3768715	2090	2090	2090	2090	0
199	20230816	174300	3768715	2090	2090	2090	2090	0
200	20230816	174200	3768715	2090	2090	2090	2090	0
201	20230816	174100	3768715	2090	2090	2090	2090	0
202	20230816	174000	3768715	2090	2090	2090	2090	0
203	20230816	173900	3768715	2090	2090	2090	2090	0
204	20230816	173800	3768715	2090	2090	2090	2090	0
205	20230816	173700	3768715	2090	2090	2090	2090	0
206	20230816	173600	3768715	2090	2090	2090	2090	0
207	20230816	173500	3768715	2090	2090	2090	2090	0
208	20230816	173400	3768715	2090	2090	2090	2090	0
209	20230816	173300	3768715	2090	2090	2090	2090	0
210	20230816	173200	3768715	2090	2090	2090	2090	0
211	20230816	173100	3768715	2090	2090	2090	2090	0
212	20230816	173000	3768715	2090	2090	2090	2090	22
213	20230816	172900	3768715	2090	2090	2090	2090	0
214	20230816	172800	3768715	2090	2090	2090	2090	0
215	20230816	172700	3768715	2090	2090	2090	2090	0
216	20230816	172600	3768715	2090	2090	2090	2090	0
217	20230816	172500	3768715	2090	2090	2090	2090	0
218	20230816	172400	3768715	2090	2090	2090	2090	0
219	20230816	172300	3768715	2090	2090	2090	2090	0
220	20230816	172200	3768715	2090	2090	2090	2090	0
221	20230816	172100	3768715	2090	2090	2090	2090	0
222	20230816	172000	3768715	2090	2090	2090	2090	0
223	20230816	171900	3768715	2090	2090	2090	2090	0
224	20230816	171800	3768715	2090	2090	2090	2090	0
225	20230816	171700	3768715	2090	2090	2090	2090	0
226	20230816	171600	3768715	2090	2090	2090	2090	0
227	20230816	171500	3768715	2090	2090	2090	2090	0
228	20230816	171400	3768715	2090	2090	2090	2090	0
229	20230816	171300	3768715	2090	2090	2090	2090	0
230	20230816	171200	3768715	2090	2090	2090	2090	0
231	20230816	171100	3768715	2090	2090	2090	2090	0
232	20230816	171000	3768715	2090	2090	2090	2090	0
233	20230816	170900	3768715	2090	2090	2090	2090	0
234	20230816	170800	3768715	2090	2090	2090	2090	0
235	20230816	170700	3768715	2090	2090	2090	2090	0
236	20230816	170600	3768715	2090	2090	2090	2090	0
237	20230816	170500	3768715	2090	2090	2090	2090	0
238	20230816	170400	3768715	2090	2090	2090	2090	0
239	20230816	170300	3768715	2090	2090	2090	2090	0
240	20230816	170200	3768715	2090	2090	2090	2090	0
241	20230816	170100	3768715	2090	2090	2090	2090	0
242	20230816	170000	3768715	2090	2090	2090	2090	22
243	20230816	165900	3768715	2090	2090	2090	2090	0
244	20230816	165800	3768715	2090	2090	2090	2090	0
245	20230816	165700	3768715	2090	2090	2090	2090	0
246	20230816	165600	3768715	2090	2090	2090	2090	0
247	20230816	165500	3768715	2090	2090	2090	2090	0
248	20230816	165400	3768715	2090	2090	2090	2090	0
249	20230816	165300	3768715	2090	2090	2090	2090	0
250	20230816	165200	3768715	2090	2090	2090	2090	0
251	20230816	165100	3768715	2090	2090	2090	2090	0
252	20230816	165000	3768715	2090	2090	2090	2090	0
253	20230816	164900	3768715	2090	2090	2090	2090	0
254	20230816	164800	3768715	2090	2090	2090	2090	0
255	20230816	164700	3768715	2090	2090	2090	2090	0
256	20230816	164600	3768715	2090	2090	2090	2090	0
257	20230816	164500	3768715	2090	2090	2090	2090	0
258	20230816	164400	3768715	2090	2090	2090	2090	0
259	20230816	164300	3768715	2090	2090	2090	2090	0
260	20230816	164200	3768715	2090	2090	2090	2090	0
261	20230816	164100	3768715	2090	2090	2090	2090	0
262	20230816	164000	3768715	2090	2090	2090	2090	0
263	20230816	163900	3768715	2090	2090	2090	2090	0
264	20230816	163800	3768715	2090	2090	2090	2090	0
265	20230816	163700	3768715	2090	2090	2090	2090	0
266	20230816	163600	3768715	2090	2090	2090	2090	0
267	20230816	163500	3768715	2090	2090	2090	2090	0
268	20230816	163400	3768715	2090	2090	2090	2090	0
269	20230816	163300	3768715	2090	2090	2090	2090	0
270	20230816	163200	3768715	2090	2090	2090	2090	0
271	20230816	163100	3768715	2090	2090	2090	2090	0
272	20230816	163000	3768715	2090	2090	2090	2090	22
273	20230816	162900	3768715	2090	2090	2090	2090	0
274	20230816	162800	3768715	2090	2090	2090	2090	0
275	20230816	162700	3768715	2090	2090	2090	2090	0
276	20230816	162600	3768715	2090	2090	2090	2090	0
277	20230816	162500	3768715	2090	2090	2090	2090	0
278	20230816	162400	3768715	2090	2090	2090	2090	0
279	20230816	162300	3768715	2090	2090	2090	2090	0
280	20230816	162200	3768715	2090	2090	2090	2090	0
281	20230816	162100	3768715	2090	2090	2090	2090	0
282	20230816	162000	3768715	2090	2090	2090	2090	0
283	20230816	161900	3768715	2090	2090	2090	2090	0
284	20230816	161800	3768715	2090	2090	2090	2090	0
285	20230816	161700	3768715	2090	2090	2090	2090	0
286	20230816	161600	3768715	2090	2090	2090	2090	0
287	20230816	161500	3768715	2090	2090	2090	2090	0
288	20230816	161400	3768715	2090	2090	2090	2090	0
289	20230816	161300	3768715	2090	2090	2090	2090	0
290	20230816	161200	3768715	2090	2090	2090	2090	0
291	20230816	161100	3768715	2090	2090	2090	2090	0
292	20230816	161000	3768715	2090	2090	2090	2090	0
293	20230816	160900	3768715	2090	2090	2090	2090	0
294	20230816	160800	3768715	2090	2090	2090	2090	0
295	20230816	160700	3768715	2090	2090	2090	2090	0
296	20230816	160600	3768715	2090	2090	2090	2090	0
297	20230816	160500	3768715	2090	2090	2090	2090	0
298	20230816	160400	3768715	2090	2090	2090	2090	0
299	20230816	160300	3768715	2090	2090	2090	2090	0
300	20230816	160200	3768715	2090	2090	2090	2090	0
301	20230816	160100	3768715	2090	2090	2090	2090	0
302	20230816	160000	3768715	2090	2090	2090	2090	22
303	20230816	155900	3768715	2090	2090	2090	2090	0
304	20230816	155800	3768715	2090	2090	2090	2090	0
305	20230816	155700	3768715	2090	2090	2090	2090	0
306	20230816	155600	3768715	2090	2090	2090	2090	0
307	20230816	155500	3768715	2090	2090	2090	2090	0
308	20230816	155400	3768715	2090	2090	2090	2090	0
309	20230816	155300	3768715	2090	2090	2090	2090	0
310	20230816	155200	3768715	2090	2090	2090	2090	0
311	20230816	155100	3768715	2090	2090	2090	2090	0
312	20230816	155000	3768715	2090	2090	2090	2090	0
313	20230816	154900	3768715	2090	2090	2090	2090	0
314	20230816	154800	3768715	2090	2090	2090	2090	0
315	20230816	154700	3768715	2090	2090	2090	2090	0
316	20230816	154600	3768715	2090	2090	2090	2090	0
317	20230816	154500	3768715	2090	2090	2090	2090	0
318	20230816	154400	3768715	2090	2090	2090	2090	0
319	20230816	154300	3768715	2090	2090	2090	2090	0
320	20230816	154200	3768715	2090	2090	2090	2090	0
321	20230816	154100	3768715	2090	2090	2090	2090	0
322	20230816	154000	3768715	2090	2090	2090	2090	0
323	20230816	153900	3768715	2090	2090	2090	2090	0
324	20230816	153800	3768715	2090	2090	2090	2090	0
325	20230816	153700	3768715	2090	2090	2090	2090	0
326	20230816	153600	3768715	2090	2090	2090	2090	0
327	20230816	153500	3768715	2090	2090	2090	2090	0
328	20230816	153400	3768715	2090	2090	2090	2090	0
329	20230816	153300	3768715	2090	2090	2090	2090	0
330	20230816	153200	3768715	2090	2090	2090	2090	0
331	20230816	153100	3768715	2090	2090	2090	2090	0
332	20230816	153000	3768715	2090	2090	2090	2090	44
333	20230816	152900	3722735	2090	2090	2090	2090	0
334	20230816	152800	3722735	2090	2090	2090	2090	0
335	20230816	152700	3722735	2090	2090	2090	2090	0
336	20230816	152600	3722735	2090	2090	2090	2090	0
337	20230816	152500	3722735	2090	2090	2090	2090	0
338	20230816	152400	3722735	2090	2090	2090	2090	0
339	20230816	152300	3722735	2090	2090	2090	2090	0
340	20230816	152200	3722735	2090	2090	2090	2090	0
341	20230816	152100	3722735	2090	2090	2090	2090	0
342	20230816	152000	3722735	2090	2090	2090	2090	0
343	20230816	151900	3722735	2090	2090	2090	2090	0
344	20230816	151800	3722735	2090	2090	2090	2090	0
345	20230816	151700	3722735	2090	2090	2090	2090	1
346	20230816	151600	3720645	2085	2085	2085	2085	0
347	20230816	151500	3720645	2085	2085	2085	2085	0
348	20230816	151400	3720645	2085	2085	2085	2085	0
349	20230816	151300	3720645	2085	2085	2085	2085	0
350	20230816	151200	3720645	2085	2085	2085	2085	16
351	20230816	151100	3687285	2090	2090	2090	2090	0
352	20230816	151000	3687285	2090	2090	2090	2090	0
353	20230816	150900	3687285	2090	2090	2090	2090	0
354	20230816	150800	3687285	2090	2090	2090	2090	0
355	20230816	150700	3687285	2090	2090	2090	2090	0
356	20230816	150600	3687285	2090	2090	2090	2090	0
357	20230816	150500	3687285	2090	2090	2090	2090	0
358	20230816	150400	3687285	2090	2090	2090	2090	0
359	20230816	150300	3687285	2090	2090	2090	2090	0
360	20230816	150200	3687285	2090	2090	2090	2090	0
361	20230816	150100	3687285	2090	2090	2090	2090	0
362	20230816	150000	3687285	2090	2090	2090	2090	0
363	20230816	145900	3687285	2090	2090	2090	2090	0
364	20230816	145800	3687285	2090	2090	2090	2090	0
365	20230816	145700	3687285	2090	2090	2090	2090	0
366	20230816	145600	3687285	2090	2090	2090	2090	0
367	20230816	145500	3687285	2090	2090	2090	2090	0
368	20230816	145400	3687285	2090	2090	2090	2090	0
369	20230816	145300	3687285	2090	2090	2090	2090	0
370	20230816	145200	3687285	2090	2090	2090	2090	0
371	20230816	145100	3687285	2090	2090	2090	2090	0
372	20230816	145000	3687285	2090	2090	2090	2090	0
373	20230816	144900	3687285	2090	2090	2090	2090	0
374	20230816	144800	3687285	2090	2090	2090	2090	0
375	20230816	144700	3687285	2090	2090	2090	2090	0
376	20230816	144600	3687285	2090	2090	2090	2090	0
377	20230816	144500	3687285	2090	2090	2090	2090	0
378	20230816	144400	3687285	2090	2090	2090	2090	0
379	20230816	144300	3687285	2090	2090	2090	2090	0
380	20230816	144200	3687285	2090	2090	2090	2090	0
381	20230816	144100	3687285	2090	2090	2090	2090	0
382	20230816	144000	3687285	2090	2090	2090	2090	0
383	20230816	143900	3687285	2090	2090	2090	2090	0
384	20230816	143800	3687285	2090	2090	2090	2090	0
385	20230816	143700	3687285	2090	2090	2090	2090	0
386	20230816	143600	3687285	2090	2090	2090	2090	0
387	20230816	143500	3687285	2090	2090	2090	2090	0
388	20230816	143400	3687285	2090	2090	2090	2090	0
389	20230816	143300	3687285	2090	2090	2090	2090	0
390	20230816	143200	3687285	2090	2090	2090	2090	0
391	20230816	143100	3687285	2090	2090	2090	2090	0
392	20230816	143000	3687285	2090	2090	2090	2090	0
393	20230816	142900	3687285	2090	2090	2090	2090	0
394	20230816	142800	3687285	2090	2090	2090	2090	0
395	20230816	142700	3687285	2090	2090	2090	2090	0
396	20230816	142600	3687285	2090	2090	2090	2090	0
397	20230816	142500	3687285	2090	2090	2090	2090	0
398	20230816	142400	3687285	2090	2090	2090	2090	0
399	20230816	142300	3687285	2090	2090	2090	2090	0
400	20230816	142200	3687285	2090	2090	2090	2090	0
401	20230816	142100	3687285	2090	2090	2090	2090	0
402	20230816	142000	3687285	2090	2090	2090	2090	0
403	20230816	141900	3687285	2090	2090	2090	2090	0
404	20230816	141800	3687285	2090	2090	2090	2090	0
405	20230816	141700	3687285	2090	2090	2090	2090	0
406	20230816	141600	3687285	2090	2090	2090	2090	0
407	20230816	141500	3687285	2090	2090	2090	2090	0
408	20230816	141400	3687285	2090	2090	2090	2090	0
409	20230816	141300	3687285	2090	2090	2090	2090	0
410	20230816	141200	3687285	2090	2090	2090	2090	0
411	20230816	141100	3687285	2090	2090	2090	2090	0
412	20230816	141000	3687285	2090	2090	2090	2090	0
413	20230816	140900	3687285	2090	2090	2090	2090	0
414	20230816	140800	3687285	2090	2090	2090	2090	0
415	20230816	140700	3687285	2090	2090	2090	2090	0
416	20230816	140600	3687285	2090	2090	2090	2090	0
417	20230816	140500	3687285	2090	2090	2090	2090	0
418	20230816	140400	3687285	2090	2090	2090	2090	0
419	20230816	140300	3687285	2090	2090	2090	2090	0
420	20230816	140200	3687285	2090	2090	2090	2090	0
421	20230816	140100	3687285	2090	2090	2090	2090	0
422	20230816	140000	3687285	2090	2090	2090	2090	0
423	20230816	135900	3687285	2090	2090	2090	2090	1
424	20230816	135800	3685195	2075	2075	2075	2075	0
425	20230816	135700	3685195	2075	2075	2075	2075	0
426	20230816	135600	3685195	2075	2075	2075	2075	0
427	20230816	135500	3685195	2075	2075	2075	2075	0
428	20230816	135400	3685195	2075	2080	2080	2075	10
429	20230816	135300	3664400	2090	2090	2090	2090	0
430	20230816	135200	3664400	2090	2090	2090	2090	100
431	20230816	135100	3455400	2095	2095	2095	2095	0
432	20230816	135000	3455400	2095	2095	2095	2095	0
433	20230816	134900	3455400	2095	2095	2095	2095	0
434	20230816	134800	3455400	2095	2095	2095	2095	0
435	20230816	134700	3455400	2095	2095	2095	2095	0
436	20230816	134600	3455400	2095	2095	2095	2095	0
437	20230816	134500	3455400	2095	2095	2095	2095	0
438	20230816	134400	3455400	2095	2095	2095	2095	0
439	20230816	134300	3455400	2095	2095	2095	2095	0
440	20230816	134200	3455400	2095	2095	2095	2095	0
441	20230816	134100	3455400	2095	2095	2095	2095	0
442	20230816	134000	3455400	2095	2095	2095	2095	1
443	20230816	133900	3453305	2080	2080	2080	2080	0
444	20230816	133800	3453305	2080	2080	2080	2080	0
445	20230816	133700	3453305	2080	2080	2080	2080	22
446	20230816	133600	3407545	2095	2095	2095	2095	0
447	20230816	133500	3407545	2095	2095	2095	2095	0
448	20230816	133400	3407545	2095	2095	2095	2095	0
449	20230816	133300	3407545	2095	2095	2095	2095	0
450	20230816	133200	3407545	2095	2095	2095	2095	0
451	20230816	133100	3407545	2095	2095	2095	2095	0
452	20230816	133000	3407545	2095	2095	2095	2095	0
453	20230816	132900	3407545	2095	2095	2095	2095	0
454	20230816	132800	3407545	2095	2095	2095	2095	0
455	20230816	132700	3407545	2095	2095	2095	2095	0
456	20230816	132600	3407545	2095	2095	2095	2095	0
457	20230816	132500	3407545	2095	2095	2095	2095	0
458	20230816	132400	3407545	2095	2095	2095	2095	0
459	20230816	132300	3407545	2095	2095	2095	2095	0
460	20230816	132200	3407545	2095	2095	2095	2095	0
461	20230816	132100	3407545	2095	2095	2095	2095	0
462	20230816	132000	3407545	2095	2095	2095	2095	0
463	20230816	131900	3407545	2095	2095	2095	2095	0
464	20230816	131800	3407545	2095	2095	2095	2095	0
465	20230816	131700	3407545	2095	2095	2095	2095	0
466	20230816	131600	3407545	2095	2095	2095	2095	0
467	20230816	131500	3407545	2095	2095	2095	2095	0
468	20230816	131400	3407545	2095	2095	2095	2095	0
469	20230816	131300	3407545	2095	2095	2095	2095	0
470	20230816	131200	3407545	2095	2095	2095	2095	0
471	20230816	131100	3407545	2095	2095	2095	2095	0
472	20230816	131000	3407545	2095	2095	2095	2095	0
473	20230816	130900	3407545	2095	2095	2095	2095	0
474	20230816	130800	3407545	2095	2095	2095	2095	0
475	20230816	130700	3407545	2095	2095	2095	2095	0
476	20230816	130600	3407545	2095	2095	2095	2095	0
477	20230816	130500	3407545	2095	2095	2095	2095	0
478	20230816	130400	3407545	2095	2095	2095	2095	0
479	20230816	130300	3407545	2095	2095	2095	2095	0
480	20230816	130200	3407545	2095	2095	2095	2095	0
481	20230816	130100	3407545	2095	2095	2095	2095	0
482	20230816	130000	3407545	2095	2095	2095	2095	0
483	20230816	125900	3407545	2095	2095	2095	2095	0
484	20230816	125800	3407545	2095	2095	2095	2095	0
485	20230816	125700	3407545	2095	2095	2095	2095	0
486	20230816	125600	3407545	2095	2095	2095	2095	0
487	20230816	125500	3407545	2095	2095	2095	2095	0
488	20230816	125400	3407545	2095	2095	2095	2095	0
489	20230816	125300	3407545	2095	2095	2095	2095	0
490	20230816	125200	3407545	2095	2095	2095	2095	0
491	20230816	125100	3407545	2095	2095	2095	2095	0
492	20230816	125000	3407545	2095	2095	2095	2095	0
493	20230816	124900	3407545	2095	2095	2095	2095	0
494	20230816	124800	3407545	2095	2095	2095	2095	0
495	20230816	124700	3407545	2095	2095	2095	2095	0
496	20230816	124600	3407545	2095	2095	2095	2095	0
497	20230816	124500	3407545	2095	2095	2095	2095	0
498	20230816	124400	3407545	2095	2095	2095	2095	0
499	20230816	124300	3407545	2095	2095	2095	2095	0
500	20230816	124200	3407545	2095	2095	2095	2095	0
501	20230816	124100	3407545	2095	2095	2095	2095	0
502	20230816	124000	3407545	2095	2095	2095	2095	0
503	20230816	123900	3407545	2095	2095	2095	2095	0
504	20230816	123800	3407545	2095	2095	2095	2095	0
505	20230816	123700	3407545	2095	2095	2095	2095	0
506	20230816	123600	3407545	2095	2095	2095	2095	0
507	20230816	123500	3407545	2095	2095	2095	2095	0
508	20230816	123400	3407545	2095	2095	2095	2095	0
509	20230816	123300	3407545	2095	2095	2095	2095	0
510	20230816	123200	3407545	2095	2095	2095	2095	1
511	20230816	123100	3405450	2075	2075	2075	2075	0
512	20230816	123000	3405450	2075	2075	2075	2075	0
513	20230816	122900	3405450	2075	2075	2075	2075	0
514	20230816	122800	3405450	2075	2075	2075	2075	0
515	20230816	122700	3405450	2075	2075	2075	2075	0
516	20230816	122600	3405450	2075	2075	2075	2075	0
517	20230816	122500	3405450	2075	2075	2075	2075	0
518	20230816	122400	3405450	2075	2075	2075	2075	0
519	20230816	122300	3405450	2075	2080	2080	2075	10
520	20230816	122200	3384655	2095	2095	2095	2095	0
521	20230816	122100	3384655	2095	2095	2095	2095	0
522	20230816	122000	3384655	2095	2095	2095	2095	0
523	20230816	121900	3384655	2095	2095	2095	2095	0
524	20230816	121800	3384655	2095	2095	2095	2095	0
525	20230816	121700	3384655	2095	2095	2095	2095	0
526	20230816	121600	3384655	2095	2095	2095	2095	0
527	20230816	121500	3384655	2095	2095	2095	2095	0
528	20230816	121400	3384655	2095	2095	2095	2095	0
529	20230816	121300	3384655	2095	2095	2095	2095	0
530	20230816	121200	3384655	2095	2095	2095	2095	0
531	20230816	121100	3384655	2095	2095	2095	2095	0
532	20230816	121000	3384655	2095	2095	2095	2095	0
533	20230816	120900	3384655	2095	2095	2095	2095	0
534	20230816	120800	3384655	2095	2095	2095	2095	0
535	20230816	120700	3384655	2095	2095	2095	2095	0
536	20230816	120600	3384655	2095	2095	2095	2095	0
537	20230816	120500	3384655	2095	2095	2095	2095	0
538	20230816	120400	3384655	2095	2095	2095	2095	0
539	20230816	120300	3384655	2095	2095	2095	2095	0
540	20230816	120200	3384655	2095	2095	2095	2095	0
541	20230816	120100	3384655	2095	2095	2095	2095	0
542	20230816	120000	3384655	2095	2095	2095	2095	0
543	20230816	115900	3384655	2095	2095	2095	2095	0
544	20230816	115800	3384655	2095	2095	2095	2095	0
545	20230816	115700	3384655	2095	2095	2095	2095	0
546	20230816	115600	3384655	2095	2095	2095	2095	0
547	20230816	115500	3384655	2095	2095	2095	2095	1
548	20230816	115400	3382560	2080	2080	2080	2080	0
549	20230816	115300	3382560	2080	2080	2080	2080	5
550	20230816	115200	3372160	2095	2095	2095	2095	0
551	20230816	115100	3372160	2095	2095	2095	2095	0
552	20230816	115000	3372160	2095	2095	2095	2095	0
553	20230816	114900	3372160	2095	2095	2095	2095	0
554	20230816	114800	3372160	2095	2095	2095	2095	0
555	20230816	114700	3372160	2095	2095	2095	2095	0
556	20230816	114600	3372160	2095	2095	2095	2095	0
557	20230816	114500	3372160	2095	2095	2095	2095	0
558	20230816	114400	3372160	2095	2095	2095	2095	0
559	20230816	114300	3372160	2095	2095	2095	2095	1
560	20230816	114200	3370065	2080	2080	2080	2080	0
561	20230816	114100	3370065	2080	2080	2080	2080	0
562	20230816	114000	3370065	2080	2080	2080	2080	0
563	20230816	113900	3370065	2080	2080	2080	2080	0
564	20230816	113800	3370065	2080	2080	2080	2080	0
565	20230816	113700	3370065	2080	2080	2080	2080	0
566	20230816	113600	3370065	2080	2080	2080	2080	0
567	20230816	113500	3370065	2080	2080	2080	2080	0
568	20230816	113400	3370065	2080	2080	2080	2080	0
569	20230816	113300	3370065	2080	2080	2080	2080	0
570	20230816	113200	3370065	2080	2080	2080	2080	0
571	20230816	113100	3370065	2080	2080	2080	2080	0
572	20230816	113000	3370065	2080	2080	2080	2080	0
573	20230816	112900	3370065	2080	2080	2080	2080	0
574	20230816	112800	3370065	2080	2080	2080	2080	0
575	20230816	112700	3370065	2080	2080	2080	2080	0
576	20230816	112600	3370065	2080	2080	2080	2080	0
577	20230816	112500	3370065	2080	2080	2080	2080	0
578	20230816	112400	3370065	2080	2080	2080	2080	0
579	20230816	112300	3370065	2080	2090	2090	2080	100
580	20230816	112200	3161775	2095	2095	2095	2095	0
581	20230816	112100	3161775	2095	2095	2095	2095	0
582	20230816	112000	3161775	2095	2095	2095	2095	0
583	20230816	111900	3161775	2095	2095	2095	2095	0
584	20230816	111800	3161775	2095	2095	2095	2095	0
585	20230816	111700	3161775	2095	2095	2095	2095	0
586	20230816	111600	3161775	2095	2095	2095	2095	0
587	20230816	111500	3161775	2095	2095	2095	2095	0
588	20230816	111400	3161775	2095	2095	2095	2095	0
589	20230816	111300	3161775	2095	2095	2095	2095	0
590	20230816	111200	3161775	2095	2095	2095	2095	0
591	20230816	111100	3161775	2095	2095	2095	2095	0
592	20230816	111000	3161775	2095	2095	2095	2095	0
593	20230816	110900	3161775	2095	2095	2095	2095	0
594	20230816	110800	3161775	2095	2095	2095	2095	0
595	20230816	110700	3161775	2095	2095	2095	2095	0
596	20230816	110600	3161775	2095	2095	2095	2095	0
597	20230816	110500	3161775	2095	2095	2095	2095	0
598	20230816	110400	3161775	2095	2095	2095	2095	0
599	20230816	110300	3161775	2095	2095	2095	2095	0
600	20230816	110200	3161775	2095	2095	2095	2095	0
601	20230816	110100	3161775	2095	2095	2095	2095	0
602	20230816	110000	3161775	2095	2095	2095	2095	0
603	20230816	105900	3161775	2095	2095	2095	2095	0
604	20230816	105800	3161775	2095	2095	2095	2095	0
605	20230816	105700	3161775	2095	2095	2095	2095	0
606	20230816	105600	3161775	2095	2095	2095	2095	0
607	20230816	105500	3161775	2095	2095	2095	2095	0
608	20230816	105400	3161775	2095	2095	2095	2095	0
609	20230816	105300	3161775	2095	2090	2095	2090	11
610	20230816	105200	3138780	2095	2095	2095	2095	0
611	20230816	105100	3138780	2095	2095	2095	2095	0
612	20230816	105000	3138780	2095	2095	2095	2095	0
613	20230816	104900	3138780	2095	2095	2095	2095	0
614	20230816	104800	3138780	2095	2095	2095	2095	0
615	20230816	104700	3138780	2095	2095	2095	2095	0
616	20230816	104600	3138780	2095	2095	2095	2095	0
617	20230816	104500	3138780	2095	2095	2095	2095	0
618	20230816	104400	3138780	2095	2095	2095	2095	0
619	20230816	104300	3138780	2095	2095	2095	2095	0
620	20230816	104200	3138780	2095	2095	2095	2095	0
621	20230816	104100	3138780	2095	2095	2095	2095	0
622	20230816	104000	3138780	2095	2095	2095	2095	0
623	20230816	103900	3138780	2095	2095	2095	2095	0
624	20230816	103800	3138780	2095	2095	2095	2095	0
625	20230816	103700	3138780	2095	2095	2095	2095	0
626	20230816	103600	3138780	2095	2095	2095	2095	0
627	20230816	103500	3138780	2095	2095	2095	2095	0
628	20230816	103400	3138780	2095	2095	2095	2095	0
629	20230816	103300	3138780	2095	2095	2095	2095	0
630	20230816	103200	3138780	2095	2095	2095	2095	0
631	20230816	103100	3138780	2095	2095	2095	2095	0
632	20230816	103000	3138780	2095	2095	2095	2095	0
633	20230816	102900	3138780	2095	2095	2095	2095	0
634	20230816	102800	3138780	2095	2095	2095	2095	0
635	20230816	102700	3138780	2095	2095	2095	2095	0
636	20230816	102600	3138780	2095	2080	2095	2080	23
637	20230816	102500	3090925	2095	2095	2095	2095	0
638	20230816	102400	3090925	2095	2095	2095	2095	0
639	20230816	102300	3090925	2095	2095	2095	2095	0
640	20230816	102200	3090925	2095	2095	2095	2095	0
641	20230816	102100	3090925	2095	2095	2095	2095	0
642	20230816	102000	3090925	2095	2095	2095	2095	0
643	20230816	101900	3090925	2095	2095	2095	2095	0
644	20230816	101800	3090925	2095	2095	2095	2095	0
645	20230816	101700	3090925	2095	2095	2095	2095	0
646	20230816	101600	3090925	2095	2095	2095	2095	0
647	20230816	101500	3090925	2095	2095	2095	2095	1
648	20230816	101400	3088830	2080	2080	2080	2080	0
649	20230816	101300	3088830	2080	2080	2080	2080	0
650	20230816	101200	3088830	2080	2080	2080	2080	0
651	20230816	101100	3088830	2080	2080	2080	2080	0
652	20230816	101000	3088830	2080	2080	2080	2080	0
653	20230816	100900	3088830	2080	2080	2080	2080	22
654	20230816	100800	3043070	2080	2080	2080	2080	0
655	20230816	100700	3043070	2080	2080	2080	2080	0
656	20230816	100600	3043070	2080	2080	2080	2080	0
657	20230816	100500	3043070	2080	2080	2080	2080	0
658	20230816	100400	3043070	2080	2080	2080	2080	0
659	20230816	100300	3043070	2080	2080	2080	2080	0
660	20230816	100200	3043070	2080	2080	2080	2080	0
661	20230816	100100	3043070	2080	2080	2080	2080	290
662	20230816	100000	2439870	2100	2100	2100	2100	0
663	20230816	095900	2439870	2100	2100	2100	2100	0
664	20230816	095800	2439870	2100	2100	2100	2100	0
665	20230816	095700	2439870	2100	2100	2100	2100	0
666	20230816	095600	2439870	2100	2100	2100	2100	0
667	20230816	095500	2439870	2100	2100	2100	2100	0
668	20230816	095400	2439870	2100	2100	2100	2100	0
669	20230816	095300	2439870	2100	2100	2100	2100	0
670	20230816	095200	2439870	2100	2100	2100	2100	0
671	20230816	095100	2439870	2100	2100	2100	2100	0
672	20230816	095000	2439870	2100	2100	2100	2100	0
673	20230816	094900	2439870	2100	2100	2100	2100	0
674	20230816	094800	2439870	2100	2100	2100	2100	0
675	20230816	094700	2439870	2100	2100	2100	2100	0
676	20230816	094600	2439870	2100	2100	2100	2100	1
677	20230816	094500	2437770	2085	2090	2090	2085	144
678	20230816	094400	2137400	2100	2100	2100	2100	0
679	20230816	094300	2137400	2100	2100	2100	2100	0
680	20230816	094200	2137400	2100	2100	2100	2100	0
681	20230816	094100	2137400	2100	2100	2100	2100	0
682	20230816	094000	2137400	2100	2100	2100	2100	0
683	20230816	093900	2137400	2100	2100	2100	2100	0
684	20230816	093800	2137400	2100	2100	2100	2100	0
685	20230816	093700	2137400	2100	2100	2100	2100	0
686	20230816	093600	2137400	2100	2100	2100	2100	0
687	20230816	093500	2137400	2100	2100	2100	2100	0
688	20230816	093400	2137400	2100	2100	2100	2100	0
689	20230816	093300	2137400	2100	2100	2100	2100	0
690	20230816	093200	2137400	2100	2100	2100	2100	0
691	20230816	093100	2137400	2100	2100	2100	2100	0
692	20230816	093000	2137400	2100	2100	2100	2100	0
693	20230816	092900	2137400	2100	2100	2100	2100	0
694	20230816	092800	2137400	2100	2100	2100	2100	0
695	20230816	092700	2137400	2100	2100	2100	2100	0
696	20230816	092600	2137400	2100	2100	2100	2100	1
697	20230816	092500	2135300	2090	2090	2090	2090	4
698	20230816	092400	2126940	2100	2085	2100	2085	1010
699	20230816	092300	20970	2100	2100	2100	2100	0
700	20230816	092200	20970	2100	2100	2100	2100	0
701	20230816	092100	20970	2100	2100	2100	2100	0
702	20230816	092000	20970	2100	2100	2100	2100	1
703	20230816	091900	18870	2085	2085	2085	2085	1
704	20230816	091800	16785	2100	2100	2100	2100	0
705	20230816	091700	16785	2100	2100	2100	2100	1
706	20230816	091600	14685	2085	2085	2085	2085	0
707	20230816	091500	14685	2085	2085	2085	2085	0
708	20230816	091400	14685	2085	2085	2085	2085	0
709	20230816	091300	14685	2085	2085	2085	2085	0
710	20230816	091200	14685	2085	2085	2085	2085	0
711	20230816	091100	14685	2085	2085	2085	2085	1
712	20230816	091000	12600	2100	2100	2100	2100	0
713	20230816	090900	12600	2100	2100	2100	2100	0
714	20230816	090800	12600	2100	2100	2100	2100	0
715	20230816	090700	12600	2100	2100	2100	2100	0
716	20230816	090600	12600	2100	2100	2100	2100	6
717	20230816	090500	0	2105	2105	2105	2105	0
718	20230816	090400	0	2105	2105	2105	2105	0
719	20230816	090300	0	2105	2105	2105	2105	0
720	20230816	090200	0	2105	2105	2105	2105	0
721	20230816	090100	0	2105	2105	2105	2105	0
722	20230816	090000	0	2105	2105	2105	2105	0