KissMeData/279060/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203000	4151900	4335	4335	4335	4335	10
3	20230908	202900	4151900	4335	4335	4335	4335	0
4	20230908	202800	4151900	4335	4335	4335	4335	0
5	20230908	202700	4151900	4335	4335	4335	4335	0
6	20230908	202600	4151900	4335	4335	4335	4335	0
7	20230908	202500	4151900	4335	4335	4335	4335	0
8	20230908	202400	4151900	4335	4335	4335	4335	0
9	20230908	202300	4151900	4335	4335	4335	4335	0
10	20230908	202200	4151900	4335	4335	4335	4335	0
11	20230908	202100	4151900	4335	4335	4335	4335	0
12	20230908	202000	4151900	4335	4335	4335	4335	0
13	20230908	201900	4151900	4335	4335	4335	4335	0
14	20230908	201800	4151900	4335	4335	4335	4335	0
15	20230908	201700	4151900	4335	4335	4335	4335	0
16	20230908	201600	4151900	4335	4335	4335	4335	0
17	20230908	201500	4151900	4335	4335	4335	4335	0
18	20230908	201400	4151900	4335	4335	4335	4335	0
19	20230908	201300	4151900	4335	4335	4335	4335	0
20	20230908	201200	4151900	4335	4335	4335	4335	0
21	20230908	201100	4151900	4335	4335	4335	4335	0
22	20230908	201000	4151900	4335	4335	4335	4335	0
23	20230908	200900	4151900	4335	4335	4335	4335	0
24	20230908	200800	4151900	4335	4335	4335	4335	0
25	20230908	200700	4151900	4335	4335	4335	4335	0
26	20230908	200600	4151900	4335	4335	4335	4335	0
27	20230908	200500	4151900	4335	4335	4335	4335	0
28	20230908	200400	4151900	4335	4335	4335	4335	0
29	20230908	200300	4151900	4335	4335	4335	4335	0
30	20230908	200200	4151900	4335	4335	4335	4335	0
31	20230908	200100	4151900	4335	4335	4335	4335	0
32	20230908	200000	4151900	4335	4335	4335	4335	10
33	20230908	195900	4151900	4335	4335	4335	4335	0
34	20230908	195800	4151900	4335	4335	4335	4335	0
35	20230908	195700	4151900	4335	4335	4335	4335	0
36	20230908	195600	4151900	4335	4335	4335	4335	0
37	20230908	195500	4151900	4335	4335	4335	4335	0
38	20230908	195400	4151900	4335	4335	4335	4335	0
39	20230908	195300	4151900	4335	4335	4335	4335	0
40	20230908	195200	4151900	4335	4335	4335	4335	0
41	20230908	195100	4151900	4335	4335	4335	4335	0
42	20230908	195000	4151900	4335	4335	4335	4335	0
43	20230908	194900	4151900	4335	4335	4335	4335	0
44	20230908	194800	4151900	4335	4335	4335	4335	0
45	20230908	194700	4151900	4335	4335	4335	4335	0
46	20230908	194600	4151900	4335	4335	4335	4335	0
47	20230908	194500	4151900	4335	4335	4335	4335	0
48	20230908	194400	4151900	4335	4335	4335	4335	0
49	20230908	194300	4151900	4335	4335	4335	4335	0
50	20230908	194200	4151900	4335	4335	4335	4335	0
51	20230908	194100	4151900	4335	4335	4335	4335	0
52	20230908	194000	4151900	4335	4335	4335	4335	0
53	20230908	193900	4151900	4335	4335	4335	4335	0
54	20230908	193800	4151900	4335	4335	4335	4335	0
55	20230908	193700	4151900	4335	4335	4335	4335	0
56	20230908	193600	4151900	4335	4335	4335	4335	0
57	20230908	193500	4151900	4335	4335	4335	4335	0
58	20230908	193400	4151900	4335	4335	4335	4335	0
59	20230908	193300	4151900	4335	4335	4335	4335	0
60	20230908	193200	4151900	4335	4335	4335	4335	0
61	20230908	193100	4151900	4335	4335	4335	4335	0
62	20230908	193000	4151900	4335	4335	4335	4335	10
63	20230908	192900	4151900	4335	4335	4335	4335	0
64	20230908	192800	4151900	4335	4335	4335	4335	0
65	20230908	192700	4151900	4335	4335	4335	4335	0
66	20230908	192600	4151900	4335	4335	4335	4335	0
67	20230908	192500	4151900	4335	4335	4335	4335	0
68	20230908	192400	4151900	4335	4335	4335	4335	0
69	20230908	192300	4151900	4335	4335	4335	4335	0
70	20230908	192200	4151900	4335	4335	4335	4335	0
71	20230908	192100	4151900	4335	4335	4335	4335	0
72	20230908	192000	4151900	4335	4335	4335	4335	0
73	20230908	191900	4151900	4335	4335	4335	4335	0
74	20230908	191800	4151900	4335	4335	4335	4335	0
75	20230908	191700	4151900	4335	4335	4335	4335	0
76	20230908	191600	4151900	4335	4335	4335	4335	0
77	20230908	191500	4151900	4335	4335	4335	4335	0
78	20230908	191400	4151900	4335	4335	4335	4335	0
79	20230908	191300	4151900	4335	4335	4335	4335	0
80	20230908	191200	4151900	4335	4335	4335	4335	0
81	20230908	191100	4151900	4335	4335	4335	4335	0
82	20230908	191000	4151900	4335	4335	4335	4335	0
83	20230908	190900	4151900	4335	4335	4335	4335	0
84	20230908	190800	4151900	4335	4335	4335	4335	0
85	20230908	190700	4151900	4335	4335	4335	4335	0
86	20230908	190600	4151900	4335	4335	4335	4335	0
87	20230908	190500	4151900	4335	4335	4335	4335	0
88	20230908	190400	4151900	4335	4335	4335	4335	0
89	20230908	190300	4151900	4335	4335	4335	4335	0
90	20230908	190200	4151900	4335	4335	4335	4335	0
91	20230908	190100	4151900	4335	4335	4335	4335	0
92	20230908	190000	4151900	4335	4335	4335	4335	10
93	20230908	185900	4151900	4335	4335	4335	4335	0
94	20230908	185800	4151900	4335	4335	4335	4335	0
95	20230908	185700	4151900	4335	4335	4335	4335	0
96	20230908	185600	4151900	4335	4335	4335	4335	0
97	20230908	185500	4151900	4335	4335	4335	4335	0
98	20230908	185400	4151900	4335	4335	4335	4335	0
99	20230908	185300	4151900	4335	4335	4335	4335	0
100	20230908	185200	4151900	4335	4335	4335	4335	0
101	20230908	185100	4151900	4335	4335	4335	4335	0
102	20230908	185000	4151900	4335	4335	4335	4335	0
103	20230908	184900	4151900	4335	4335	4335	4335	0
104	20230908	184800	4151900	4335	4335	4335	4335	0
105	20230908	184700	4151900	4335	4335	4335	4335	0
106	20230908	184600	4151900	4335	4335	4335	4335	0
107	20230908	184500	4151900	4335	4335	4335	4335	0
108	20230908	184400	4151900	4335	4335	4335	4335	0
109	20230908	184300	4151900	4335	4335	4335	4335	0
110	20230908	184200	4151900	4335	4335	4335	4335	0
111	20230908	184100	4151900	4335	4335	4335	4335	0
112	20230908	184000	4151900	4335	4335	4335	4335	0
113	20230908	183900	4151900	4335	4335	4335	4335	0
114	20230908	183800	4151900	4335	4335	4335	4335	0
115	20230908	183700	4151900	4335	4335	4335	4335	0
116	20230908	183600	4151900	4335	4335	4335	4335	0
117	20230908	183500	4151900	4335	4335	4335	4335	0
118	20230908	183400	4151900	4335	4335	4335	4335	0
119	20230908	183300	4151900	4335	4335	4335	4335	0
120	20230908	183200	4151900	4335	4335	4335	4335	0
121	20230908	183100	4151900	4335	4335	4335	4335	0
122	20230908	183000	4151900	4335	4335	4335	4335	10
123	20230908	182900	4151900	4335	4335	4335	4335	0
124	20230908	182800	4151900	4335	4335	4335	4335	0
125	20230908	182700	4151900	4335	4335	4335	4335	0
126	20230908	182600	4151900	4335	4335	4335	4335	0
127	20230908	182500	4151900	4335	4335	4335	4335	0
128	20230908	182400	4151900	4335	4335	4335	4335	0
129	20230908	182300	4151900	4335	4335	4335	4335	0
130	20230908	182200	4151900	4335	4335	4335	4335	0
131	20230908	182100	4151900	4335	4335	4335	4335	0
132	20230908	182000	4151900	4335	4335	4335	4335	0
133	20230908	181900	4151900	4335	4335	4335	4335	0
134	20230908	181800	4151900	4335	4335	4335	4335	0
135	20230908	181700	4151900	4335	4335	4335	4335	0
136	20230908	181600	4151900	4335	4335	4335	4335	0
137	20230908	181500	4151900	4335	4335	4335	4335	0
138	20230908	181400	4151900	4335	4335	4335	4335	0
139	20230908	181300	4151900	4335	4335	4335	4335	0
140	20230908	181200	4151900	4335	4335	4335	4335	0
141	20230908	181100	4151900	4335	4335	4335	4335	0
142	20230908	181000	4151900	4335	4335	4335	4335	0
143	20230908	180900	4151900	4335	4335	4335	4335	0
144	20230908	180800	4151900	4335	4335	4335	4335	0
145	20230908	180700	4151900	4335	4335	4335	4335	0
146	20230908	180600	4151900	4335	4335	4335	4335	0
147	20230908	180500	4151900	4335	4335	4335	4335	0
148	20230908	180400	4151900	4335	4335	4335	4335	0
149	20230908	180300	4151900	4335	4335	4335	4335	0
150	20230908	180200	4151900	4335	4335	4335	4335	0
151	20230908	180100	4151900	4335	4335	4335	4335	0
152	20230908	180000	4151900	4335	4335	4335	4335	10
153	20230908	175900	4151900	4335	4335	4335	4335	0
154	20230908	175800	4151900	4335	4335	4335	4335	0
155	20230908	175700	4151900	4335	4335	4335	4335	0
156	20230908	175600	4151900	4335	4335	4335	4335	0
157	20230908	175500	4151900	4335	4335	4335	4335	0
158	20230908	175400	4151900	4335	4335	4335	4335	0
159	20230908	175300	4151900	4335	4335	4335	4335	0
160	20230908	175200	4151900	4335	4335	4335	4335	0
161	20230908	175100	4151900	4335	4335	4335	4335	0
162	20230908	175000	4151900	4335	4335	4335	4335	0
163	20230908	174900	4151900	4335	4335	4335	4335	0
164	20230908	174800	4151900	4335	4335	4335	4335	0
165	20230908	174700	4151900	4335	4335	4335	4335	0
166	20230908	174600	4151900	4335	4335	4335	4335	0
167	20230908	174500	4151900	4335	4335	4335	4335	0
168	20230908	174400	4151900	4335	4335	4335	4335	0
169	20230908	174300	4151900	4335	4335	4335	4335	0
170	20230908	174200	4151900	4335	4335	4335	4335	0
171	20230908	174100	4151900	4335	4335	4335	4335	0
172	20230908	174000	4151900	4335	4335	4335	4335	0
173	20230908	173900	4151900	4335	4335	4335	4335	0
174	20230908	173800	4151900	4335	4335	4335	4335	0
175	20230908	173700	4151900	4335	4335	4335	4335	0
176	20230908	173600	4151900	4335	4335	4335	4335	0
177	20230908	173500	4151900	4335	4335	4335	4335	0
178	20230908	173400	4151900	4335	4335	4335	4335	0
179	20230908	173300	4151900	4335	4335	4335	4335	0
180	20230908	173200	4151900	4335	4335	4335	4335	0
181	20230908	173100	4151900	4335	4335	4335	4335	0
182	20230908	173000	4151900	4335	4335	4335	4335	10
183	20230908	172900	4151900	4335	4335	4335	4335	0
184	20230908	172800	4151900	4335	4335	4335	4335	0
185	20230908	172700	4151900	4335	4335	4335	4335	0
186	20230908	172600	4151900	4335	4335	4335	4335	0
187	20230908	172500	4151900	4335	4335	4335	4335	0
188	20230908	172400	4151900	4335	4335	4335	4335	0
189	20230908	172300	4151900	4335	4335	4335	4335	0
190	20230908	172200	4151900	4335	4335	4335	4335	0
191	20230908	172100	4151900	4335	4335	4335	4335	0
192	20230908	172000	4151900	4335	4335	4335	4335	0
193	20230908	171900	4151900	4335	4335	4335	4335	0
194	20230908	171800	4151900	4335	4335	4335	4335	0
195	20230908	171700	4151900	4335	4335	4335	4335	0
196	20230908	171600	4151900	4335	4335	4335	4335	0
197	20230908	171500	4151900	4335	4335	4335	4335	0
198	20230908	171400	4151900	4335	4335	4335	4335	0
199	20230908	171300	4151900	4335	4335	4335	4335	0
200	20230908	171200	4151900	4335	4335	4335	4335	0
201	20230908	171100	4151900	4335	4335	4335	4335	0
202	20230908	171000	4151900	4335	4335	4335	4335	0
203	20230908	170900	4151900	4335	4335	4335	4335	0
204	20230908	170800	4151900	4335	4335	4335	4335	0
205	20230908	170700	4151900	4335	4335	4335	4335	0
206	20230908	170600	4151900	4335	4335	4335	4335	0
207	20230908	170500	4151900	4335	4335	4335	4335	0
208	20230908	170400	4151900	4335	4335	4335	4335	0
209	20230908	170300	4151900	4335	4335	4335	4335	0
210	20230908	170200	4151900	4335	4335	4335	4335	0
211	20230908	170100	4151900	4335	4335	4335	4335	0
212	20230908	170000	4151900	4335	4335	4335	4335	10
213	20230908	165900	4151900	4335	4335	4335	4335	0
214	20230908	165800	4151900	4335	4335	4335	4335	0
215	20230908	165700	4151900	4335	4335	4335	4335	0
216	20230908	165600	4151900	4335	4335	4335	4335	0
217	20230908	165500	4151900	4335	4335	4335	4335	0
218	20230908	165400	4151900	4335	4335	4335	4335	0
219	20230908	165300	4151900	4335	4335	4335	4335	0
220	20230908	165200	4151900	4335	4335	4335	4335	0
221	20230908	165100	4151900	4335	4335	4335	4335	0
222	20230908	165000	4151900	4335	4335	4335	4335	0
223	20230908	164900	4151900	4335	4335	4335	4335	0
224	20230908	164800	4151900	4335	4335	4335	4335	0
225	20230908	164700	4151900	4335	4335	4335	4335	0
226	20230908	164600	4151900	4335	4335	4335	4335	0
227	20230908	164500	4151900	4335	4335	4335	4335	0
228	20230908	164400	4151900	4335	4335	4335	4335	0
229	20230908	164300	4151900	4335	4335	4335	4335	0
230	20230908	164200	4151900	4335	4335	4335	4335	0
231	20230908	164100	4151900	4335	4335	4335	4335	0
232	20230908	164000	4151900	4335	4335	4335	4335	0
233	20230908	163900	4151900	4335	4335	4335	4335	0
234	20230908	163800	4151900	4335	4335	4335	4335	0
235	20230908	163700	4151900	4335	4335	4335	4335	0
236	20230908	163600	4151900	4335	4335	4335	4335	0
237	20230908	163500	4151900	4335	4335	4335	4335	0
238	20230908	163400	4151900	4335	4335	4335	4335	0
239	20230908	163300	4151900	4335	4335	4335	4335	0
240	20230908	163200	4151900	4335	4335	4335	4335	0
241	20230908	163100	4151900	4335	4335	4335	4335	0
242	20230908	163000	4151900	4335	4335	4335	4335	10
243	20230908	162900	4151900	4335	4335	4335	4335	0
244	20230908	162800	4151900	4335	4335	4335	4335	0
245	20230908	162700	4151900	4335	4335	4335	4335	0
246	20230908	162600	4151900	4335	4335	4335	4335	0
247	20230908	162500	4151900	4335	4335	4335	4335	0
248	20230908	162400	4151900	4335	4335	4335	4335	0
249	20230908	162300	4151900	4335	4335	4335	4335	0
250	20230908	162200	4151900	4335	4335	4335	4335	0
251	20230908	162100	4151900	4335	4335	4335	4335	0
252	20230908	162000	4151900	4335	4335	4335	4335	0
253	20230908	161900	4151900	4335	4335	4335	4335	0
254	20230908	161800	4151900	4335	4335	4335	4335	0
255	20230908	161700	4151900	4335	4335	4335	4335	0
256	20230908	161600	4151900	4335	4335	4335	4335	0
257	20230908	161500	4151900	4335	4335	4335	4335	0
258	20230908	161400	4151900	4335	4335	4335	4335	0
259	20230908	161300	4151900	4335	4335	4335	4335	0
260	20230908	161200	4151900	4335	4335	4335	4335	0
261	20230908	161100	4151900	4335	4335	4335	4335	0
262	20230908	161000	4151900	4335	4335	4335	4335	0
263	20230908	160900	4151900	4335	4335	4335	4335	0
264	20230908	160800	4151900	4335	4335	4335	4335	0
265	20230908	160700	4151900	4335	4335	4335	4335	0
266	20230908	160600	4151900	4335	4335	4335	4335	0
267	20230908	160500	4151900	4335	4335	4335	4335	0
268	20230908	160400	4151900	4335	4335	4335	4335	0
269	20230908	160300	4151900	4335	4335	4335	4335	0
270	20230908	160200	4151900	4335	4335	4335	4335	0
271	20230908	160100	4151900	4335	4335	4335	4335	0
272	20230908	160000	4151900	4335	4335	4335	4335	10
273	20230908	155900	4151900	4335	4335	4335	4335	0
274	20230908	155800	4151900	4335	4335	4335	4335	0
275	20230908	155700	4151900	4335	4335	4335	4335	0
276	20230908	155600	4151900	4335	4335	4335	4335	0
277	20230908	155500	4151900	4335	4335	4335	4335	0
278	20230908	155400	4151900	4335	4335	4335	4335	0
279	20230908	155300	4151900	4335	4335	4335	4335	0
280	20230908	155200	4151900	4335	4335	4335	4335	0
281	20230908	155100	4151900	4335	4335	4335	4335	0
282	20230908	155000	4151900	4335	4335	4335	4335	0
283	20230908	154900	4151900	4335	4335	4335	4335	0
284	20230908	154800	4151900	4335	4335	4335	4335	0
285	20230908	154700	4151900	4335	4335	4335	4335	0
286	20230908	154600	4151900	4335	4335	4335	4335	0
287	20230908	154500	4151900	4335	4335	4335	4335	0
288	20230908	154400	4151900	4335	4335	4335	4335	0
289	20230908	154300	4151900	4335	4335	4335	4335	0
290	20230908	154200	4151900	4335	4335	4335	4335	0
291	20230908	154100	4151900	4335	4335	4335	4335	0
292	20230908	154000	4151900	4335	4335	4335	4335	0
293	20230908	153900	4151900	4335	4335	4335	4335	0
294	20230908	153800	4151900	4335	4335	4335	4335	0
295	20230908	153700	4151900	4335	4335	4335	4335	0
296	20230908	153600	4151900	4335	4335	4335	4335	0
297	20230908	153500	4151900	4335	4335	4335	4335	0
298	20230908	153400	4151900	4335	4335	4335	4335	0
299	20230908	153300	4151900	4335	4335	4335	4335	0
300	20230908	153200	4151900	4335	4335	4335	4335	0
301	20230908	153100	4151900	4335	4335	4335	4335	0
302	20230908	153000	4151900	4335	4335	4335	4335	10
303	20230908	152900	4151900	4335	4335	4335	4335	0
304	20230908	152800	4151900	4335	4335	4335	4335	0
305	20230908	152700	4151900	4335	4335	4335	4335	0
306	20230908	152600	4151900	4335	4335	4335	4335	0
307	20230908	152500	4151900	4335	4335	4335	4335	0
308	20230908	152400	4151900	4335	4335	4335	4335	0
309	20230908	152300	4151900	4335	4335	4335	4335	0
310	20230908	152200	4151900	4335	4335	4335	4335	0
311	20230908	152100	4151900	4335	4335	4335	4335	0
312	20230908	152000	4151900	4335	4335	4335	4335	0
313	20230908	151900	4151900	4335	4335	4335	4335	0
314	20230908	151800	4151900	4335	4335	4335	4335	0
315	20230908	151700	4151900	4335	4335	4335	4335	0
316	20230908	151600	4151900	4335	4335	4335	4335	0
317	20230908	151500	4151900	4335	4335	4335	4335	0
318	20230908	151400	4151900	4335	4335	4335	4335	0
319	20230908	151300	4151900	4335	4335	4335	4335	0
320	20230908	151200	4151900	4335	4335	4335	4335	0
321	20230908	151100	4151900	4335	4335	4335	4335	0
322	20230908	151000	4151900	4335	4335	4335	4335	0
323	20230908	150900	4151900	4335	4335	4335	4335	0
324	20230908	150800	4151900	4335	4335	4335	4335	0
325	20230908	150700	4151900	4335	4335	4335	4335	0
326	20230908	150600	4151900	4335	4335	4335	4335	0
327	20230908	150500	4151900	4335	4335	4335	4335	0
328	20230908	150400	4151900	4335	4335	4335	4335	0
329	20230908	150300	4151900	4335	4335	4335	4335	0
330	20230908	150200	4151900	4335	4335	4335	4335	0
331	20230908	150100	4151900	4335	4335	4335	4335	0
332	20230908	150000	4151900	4335	4335	4335	4335	0
333	20230908	145900	4151900	4335	4335	4335	4335	0
334	20230908	145800	4151900	4335	4335	4335	4335	0
335	20230908	145700	4151900	4335	4335	4335	4335	0
336	20230908	145600	4151900	4335	4335	4335	4335	0
337	20230908	145500	4151900	4335	4335	4335	4335	0
338	20230908	145400	4151900	4335	4335	4335	4335	0
339	20230908	145300	4151900	4335	4335	4335	4335	0
340	20230908	145200	4151900	4335	4335	4335	4335	0
341	20230908	145100	4151900	4335	4335	4335	4335	0
342	20230908	145000	4151900	4335	4335	4335	4335	0
343	20230908	144900	4151900	4335	4335	4335	4335	0
344	20230908	144800	4151900	4335	4335	4335	4335	0
345	20230908	144700	4151900	4335	4335	4335	4335	0
346	20230908	144600	4151900	4335	4335	4335	4335	0
347	20230908	144500	4151900	4335	4335	4335	4335	0
348	20230908	144400	4151900	4335	4335	4335	4335	0
349	20230908	144300	4151900	4335	4335	4335	4335	0
350	20230908	144200	4151900	4335	4335	4335	4335	0
351	20230908	144100	4151900	4335	4335	4335	4335	0
352	20230908	144000	4151900	4335	4335	4335	4335	0
353	20230908	143900	4151900	4335	4335	4335	4335	0
354	20230908	143800	4151900	4335	4335	4335	4335	0
355	20230908	143700	4151900	4335	4335	4335	4335	0
356	20230908	143600	4151900	4335	4335	4335	4335	0
357	20230908	143500	4151900	4335	4335	4335	4335	0
358	20230908	143400	4151900	4335	4335	4335	4335	0
359	20230908	143300	4151900	4335	4335	4335	4335	0
360	20230908	143200	4151900	4335	4335	4335	4335	0
361	20230908	143100	4151900	4335	4335	4335	4335	0
362	20230908	143000	4151900	4335	4335	4335	4335	0
363	20230908	142900	4151900	4335	4335	4335	4335	0
364	20230908	142800	4151900	4335	4335	4335	4335	0
365	20230908	142700	4151900	4335	4335	4335	4335	0
366	20230908	142600	4151900	4335	4335	4335	4335	0
367	20230908	142500	4151900	4335	4335	4335	4335	0
368	20230908	142400	4151900	4335	4335	4335	4335	0
369	20230908	142300	4151900	4335	4335	4335	4335	0
370	20230908	142200	4151900	4335	4335	4335	4335	0
371	20230908	142100	4151900	4335	4335	4335	4335	0
372	20230908	142000	4151900	4335	4335	4335	4335	0
373	20230908	141900	4151900	4335	4335	4335	4335	0
374	20230908	141800	4151900	4335	4335	4335	4335	0
375	20230908	141700	4151900	4335	4335	4335	4335	0
376	20230908	141600	4151900	4335	4335	4335	4335	0
377	20230908	141500	4151900	4335	4335	4335	4335	0
378	20230908	141400	4151900	4335	4335	4335	4335	0
379	20230908	141300	4151900	4335	4335	4335	4335	0
380	20230908	141200	4151900	4335	4335	4335	4335	0
381	20230908	141100	4151900	4335	4335	4335	4335	0
382	20230908	141000	4151900	4335	4335	4335	4335	0
383	20230908	140900	4151900	4335	4335	4335	4335	0
384	20230908	140800	4151900	4335	4335	4335	4335	10
385	20230908	140700	4108550	4355	4355	4355	4355	0
386	20230908	140600	4108550	4355	4355	4355	4355	0
387	20230908	140500	4108550	4355	4355	4355	4355	0
388	20230908	140400	4108550	4355	4355	4355	4355	0
389	20230908	140300	4108550	4355	4355	4355	4355	0
390	20230908	140200	4108550	4355	4355	4355	4355	0
391	20230908	140100	4108550	4355	4355	4355	4355	0
392	20230908	140000	4108550	4355	4355	4355	4355	0
393	20230908	135900	4108550	4355	4355	4355	4355	0
394	20230908	135800	4108550	4355	4355	4355	4355	0
395	20230908	135700	4108550	4355	4355	4355	4355	0
396	20230908	135600	4108550	4355	4355	4355	4355	0
397	20230908	135500	4108550	4355	4355	4355	4355	0
398	20230908	135400	4108550	4355	4355	4355	4355	0
399	20230908	135300	4108550	4355	4355	4355	4355	0
400	20230908	135200	4108550	4355	4355	4355	4355	0
401	20230908	135100	4108550	4355	4355	4355	4355	0
402	20230908	135000	4108550	4355	4355	4355	4355	0
403	20230908	134900	4108550	4355	4355	4355	4355	0
404	20230908	134800	4108550	4355	4355	4355	4355	0
405	20230908	134700	4108550	4355	4355	4355	4355	0
406	20230908	134600	4108550	4355	4355	4355	4355	0
407	20230908	134500	4108550	4355	4355	4355	4355	0
408	20230908	134400	4108550	4355	4355	4355	4355	0
409	20230908	134300	4108550	4355	4355	4355	4355	0
410	20230908	134200	4108550	4355	4355	4355	4355	0
411	20230908	134100	4108550	4355	4355	4355	4355	0
412	20230908	134000	4108550	4355	4355	4355	4355	0
413	20230908	133900	4108550	4355	4355	4355	4355	0
414	20230908	133800	4108550	4355	4355	4355	4355	0
415	20230908	133700	4108550	4355	4355	4355	4355	0
416	20230908	133600	4108550	4355	4355	4355	4355	0
417	20230908	133500	4108550	4355	4355	4355	4355	0
418	20230908	133400	4108550	4355	4355	4355	4355	0
419	20230908	133300	4108550	4355	4355	4355	4355	0
420	20230908	133200	4108550	4355	4355	4355	4355	0
421	20230908	133100	4108550	4355	4355	4355	4355	0
422	20230908	133000	4108550	4355	4355	4355	4355	0
423	20230908	132900	4108550	4355	4355	4355	4355	10
424	20230908	132800	4065000	4065	4065	4065	4065	0
425	20230908	132700	4065000	4065	4065	4065	4065	0
426	20230908	132600	4065000	4065	4065	4065	4065	0
427	20230908	132500	4065000	4065	4065	4065	4065	0
428	20230908	132400	4065000	4065	4065	4065	4065	0
429	20230908	132300	4065000	4065	4065	4065	4065	0
430	20230908	132200	4065000	4065	4065	4065	4065	0
431	20230908	132100	4065000	4065	4065	4065	4065	0
432	20230908	132000	4065000	4065	4065	4065	4065	0
433	20230908	131900	4065000	4065	4065	4065	4065	0
434	20230908	131800	4065000	4065	4065	4065	4065	0
435	20230908	131700	4065000	4065	4065	4065	4065	0
436	20230908	131600	4065000	4065	4065	4065	4065	0
437	20230908	131500	4065000	4065	4065	4065	4065	0
438	20230908	131400	4065000	4065	4065	4065	4065	0
439	20230908	131300	4065000	4065	4065	4065	4065	0
440	20230908	131200	4065000	4065	4065	4065	4065	0
441	20230908	131100	4065000	4065	4065	4065	4065	291
442	20230908	131000	2882085	4065	4065	4065	4065	0
443	20230908	130900	2882085	4065	4065	4065	4065	0
444	20230908	130800	2882085	4065	4065	4065	4065	0
445	20230908	130700	2882085	4065	4065	4065	4065	0
446	20230908	130600	2882085	4065	4065	4065	4065	0
447	20230908	130500	2882085	4065	4065	4065	4065	0
448	20230908	130400	2882085	4065	4065	4065	4065	0
449	20230908	130300	2882085	4065	4065	4065	4065	0
450	20230908	130200	2882085	4065	4065	4065	4065	0
451	20230908	130100	2882085	4065	4065	4065	4065	0
452	20230908	130000	2882085	4065	4065	4065	4065	0
453	20230908	125900	2882085	4065	4065	4065	4065	0
454	20230908	125800	2882085	4065	4065	4065	4065	0
455	20230908	125700	2882085	4065	4065	4065	4065	0
456	20230908	125600	2882085	4065	4065	4065	4065	0
457	20230908	125500	2882085	4065	4065	4065	4065	0
458	20230908	125400	2882085	4065	4065	4065	4065	0
459	20230908	125300	2882085	4065	4065	4065	4065	0
460	20230908	125200	2882085	4065	4065	4065	4065	0
461	20230908	125100	2882085	4065	4065	4065	4065	0
462	20230908	125000	2882085	4065	4065	4065	4065	0
463	20230908	124900	2882085	4065	4065	4065	4065	0
464	20230908	124800	2882085	4065	4065	4065	4065	0
465	20230908	124700	2882085	4065	4065	4065	4065	0
466	20230908	124600	2882085	4065	4065	4065	4065	0
467	20230908	124500	2882085	4065	4065	4065	4065	0
468	20230908	124400	2882085	4065	4065	4065	4065	0
469	20230908	124300	2882085	4065	4065	4065	4065	0
470	20230908	124200	2882085	4065	4065	4065	4065	0
471	20230908	124100	2882085	4065	4065	4065	4065	0
472	20230908	124000	2882085	4065	4065	4065	4065	0
473	20230908	123900	2882085	4065	4065	4065	4065	0
474	20230908	123800	2882085	4065	4065	4065	4065	0
475	20230908	123700	2882085	4065	4065	4065	4065	0
476	20230908	123600	2882085	4065	4065	4065	4065	0
477	20230908	123500	2882085	4065	4065	4065	4065	0
478	20230908	123400	2882085	4065	4065	4065	4065	0
479	20230908	123300	2882085	4065	4065	4065	4065	0
480	20230908	123200	2882085	4065	4065	4065	4065	0
481	20230908	123100	2882085	4065	4065	4065	4065	0
482	20230908	123000	2882085	4065	4065	4065	4065	0
483	20230908	122900	2882085	4065	4065	4065	4065	0
484	20230908	122800	2882085	4065	4065	4065	4065	21
485	20230908	122700	2796720	4065	4065	4065	4065	0
486	20230908	122600	2796720	4065	4065	4065	4065	0
487	20230908	122500	2796720	4065	4065	4065	4065	0
488	20230908	122400	2796720	4065	4065	4065	4065	0
489	20230908	122300	2796720	4065	4065	4065	4065	0
490	20230908	122200	2796720	4065	4065	4065	4065	0
491	20230908	122100	2796720	4065	4065	4065	4065	0
492	20230908	122000	2796720	4065	4065	4065	4065	0
493	20230908	121900	2796720	4065	4065	4065	4065	0
494	20230908	121800	2796720	4065	4065	4065	4065	0
495	20230908	121700	2796720	4065	4065	4065	4065	0
496	20230908	121600	2796720	4065	4065	4065	4065	0
497	20230908	121500	2796720	4065	4065	4065	4065	0
498	20230908	121400	2796720	4065	4065	4065	4065	0
499	20230908	121300	2796720	4065	4065	4065	4065	0
500	20230908	121200	2796720	4065	4065	4065	4065	0
501	20230908	121100	2796720	4065	4065	4065	4065	0
502	20230908	121000	2796720	4065	4065	4065	4065	0
503	20230908	120900	2796720	4065	4065	4065	4065	0
504	20230908	120800	2796720	4065	4065	4065	4065	0
505	20230908	120700	2796720	4065	4065	4065	4065	0
506	20230908	120600	2796720	4065	4065	4065	4065	0
507	20230908	120500	2796720	4065	4065	4065	4065	0
508	20230908	120400	2796720	4065	4065	4065	4065	0
509	20230908	120300	2796720	4065	4065	4065	4065	0
510	20230908	120200	2796720	4065	4065	4065	4065	0
511	20230908	120100	2796720	4065	4065	4065	4065	0
512	20230908	120000	2796720	4065	4065	4065	4065	0
513	20230908	115900	2796720	4065	4065	4065	4065	0
514	20230908	115800	2796720	4065	4065	4065	4065	0
515	20230908	115700	2796720	4065	4065	4065	4065	0
516	20230908	115600	2796720	4065	4065	4065	4065	0
517	20230908	115500	2796720	4065	4065	4065	4065	200
518	20230908	115400	1983720	4065	4065	4065	4065	0
519	20230908	115300	1983720	4065	4065	4065	4065	0
520	20230908	115200	1983720	4065	4065	4065	4065	0
521	20230908	115100	1983720	4065	4065	4065	4065	0
522	20230908	115000	1983720	4065	4065	4065	4065	0
523	20230908	114900	1983720	4065	4065	4065	4065	0
524	20230908	114800	1983720	4065	4065	4065	4065	0
525	20230908	114700	1983720	4065	4065	4065	4065	0
526	20230908	114600	1983720	4065	4065	4065	4065	436
527	20230908	114500	211380	4065	4065	4065	4065	0
528	20230908	114400	211380	4065	4065	4065	4065	0
529	20230908	114300	211380	4065	4065	4065	4065	0
530	20230908	114200	211380	4065	4065	4065	4065	0
531	20230908	114100	211380	4065	4065	4065	4065	0
532	20230908	114000	211380	4065	4065	4065	4065	0
533	20230908	113900	211380	4065	4065	4065	4065	0
534	20230908	113800	211380	4065	4065	4065	4065	0
535	20230908	113700	211380	4065	4065	4065	4065	0
536	20230908	113600	211380	4065	4065	4065	4065	0
537	20230908	113500	211380	4065	4065	4065	4065	0
538	20230908	113400	211380	4065	4065	4065	4065	0
539	20230908	113300	211380	4065	4065	4065	4065	0
540	20230908	113200	211380	4065	4065	4065	4065	0
541	20230908	113100	211380	4065	4065	4065	4065	0
542	20230908	113000	211380	4065	4065	4065	4065	0
543	20230908	112900	211380	4065	4065	4065	4065	0
544	20230908	112800	211380	4065	4065	4065	4065	0
545	20230908	112700	211380	4065	4065	4065	4065	0
546	20230908	112600	211380	4065	4065	4065	4065	0
547	20230908	112500	211380	4065	4065	4065	4065	0
548	20230908	112400	211380	4065	4065	4065	4065	0
549	20230908	112300	211380	4065	4065	4065	4065	0
550	20230908	112200	211380	4065	4065	4065	4065	0
551	20230908	112100	211380	4065	4065	4065	4065	0
552	20230908	112000	211380	4065	4065	4065	4065	0
553	20230908	111900	211380	4065	4065	4065	4065	0
554	20230908	111800	211380	4065	4065	4065	4065	0
555	20230908	111700	211380	4065	4065	4065	4065	0
556	20230908	111600	211380	4065	4065	4065	4065	0
557	20230908	111500	211380	4065	4065	4065	4065	0
558	20230908	111400	211380	4065	4065	4065	4065	0
559	20230908	111300	211380	4065	4065	4065	4065	0
560	20230908	111200	211380	4065	4065	4065	4065	0
561	20230908	111100	211380	4065	4065	4065	4065	0
562	20230908	111000	211380	4065	4065	4065	4065	0
563	20230908	110900	211380	4065	4065	4065	4065	0
564	20230908	110800	211380	4065	4065	4065	4065	0
565	20230908	110700	211380	4065	4065	4065	4065	0
566	20230908	110600	211380	4065	4065	4065	4065	0
567	20230908	110500	211380	4065	4065	4065	4065	0
568	20230908	110400	211380	4065	4065	4065	4065	0
569	20230908	110300	211380	4065	4065	4065	4065	0
570	20230908	110200	211380	4065	4065	4065	4065	0
571	20230908	110100	211380	4065	4065	4065	4065	0
572	20230908	110000	211380	4065	4065	4065	4065	0
573	20230908	105900	211380	4065	4065	4065	4065	0
574	20230908	105800	211380	4065	4065	4065	4065	0
575	20230908	105700	211380	4065	4065	4065	4065	0
576	20230908	105600	211380	4065	4065	4065	4065	0
577	20230908	105500	211380	4065	4065	4065	4065	0
578	20230908	105400	211380	4065	4065	4065	4065	0
579	20230908	105300	211380	4065	4065	4065	4065	0
580	20230908	105200	211380	4065	4065	4065	4065	0
581	20230908	105100	211380	4065	4065	4065	4065	0
582	20230908	105000	211380	4065	4065	4065	4065	0
583	20230908	104900	211380	4065	4065	4065	4065	0
584	20230908	104800	211380	4065	4065	4065	4065	0
585	20230908	104700	211380	4065	4065	4065	4065	0
586	20230908	104600	211380	4065	4065	4065	4065	0
587	20230908	104500	211380	4065	4065	4065	4065	0
588	20230908	104400	211380	4065	4065	4065	4065	0
589	20230908	104300	211380	4065	4065	4065	4065	0
590	20230908	104200	211380	4065	4065	4065	4065	0
591	20230908	104100	211380	4065	4065	4065	4065	0
592	20230908	104000	211380	4065	4065	4065	4065	0
593	20230908	103900	211380	4065	4065	4065	4065	0
594	20230908	103800	211380	4065	4065	4065	4065	0
595	20230908	103700	211380	4065	4065	4065	4065	0
596	20230908	103600	211380	4065	4065	4065	4065	0
597	20230908	103500	211380	4065	4065	4065	4065	0
598	20230908	103400	211380	4065	4065	4065	4065	0
599	20230908	103300	211380	4065	4065	4065	4065	0
600	20230908	103200	211380	4065	4065	4065	4065	0
601	20230908	103100	211380	4065	4065	4065	4065	0
602	20230908	103000	211380	4065	4065	4065	4065	0
603	20230908	102900	211380	4065	4065	4065	4065	0
604	20230908	102800	211380	4065	4065	4065	4065	0
605	20230908	102700	211380	4065	4065	4065	4065	0
606	20230908	102600	211380	4065	4065	4065	4065	0
607	20230908	102500	211380	4065	4065	4065	4065	0
608	20230908	102400	211380	4065	4065	4065	4065	0
609	20230908	102300	211380	4065	4065	4065	4065	0
610	20230908	102200	211380	4065	4065	4065	4065	0
611	20230908	102100	211380	4065	4065	4065	4065	0
612	20230908	102000	211380	4065	4065	4065	4065	0
613	20230908	101900	211380	4065	4065	4065	4065	0
614	20230908	101800	211380	4065	4065	4065	4065	0
615	20230908	101700	211380	4065	4065	4065	4065	0
616	20230908	101600	211380	4065	4065	4065	4065	0
617	20230908	101500	211380	4065	4065	4065	4065	50
618	20230908	101400	8130	4065	4065	4065	4065	0
619	20230908	101300	8130	4065	4065	4065	4065	0
620	20230908	101200	8130	4065	4065	4065	4065	0
621	20230908	101100	8130	4065	4065	4065	4065	0
622	20230908	101000	8130	4065	4065	4065	4065	0
623	20230908	100900	8130	4065	4065	4065	4065	0
624	20230908	100800	8130	4065	4065	4065	4065	0
625	20230908	100700	8130	4065	4065	4065	4065	0
626	20230908	100600	8130	4065	4065	4065	4065	2
627	20230908	100500	0	4065	4065	4065	4065	0
628	20230908	100400	0	4065	4065	4065	4065	0
629	20230908	100300	0	4065	4065	4065	4065	0
630	20230908	100200	0	4065	4065	4065	4065	0
631	20230908	100100	0	4065	4065	4065	4065	0
632	20230908	100000	0	4065	4065	4065	4065	0
633	20230908	095900	0	4065	4065	4065	4065	0
634	20230908	095800	0	4065	4065	4065	4065	0
635	20230908	095700	0	4065	4065	4065	4065	0
636	20230908	095600	0	4065	4065	4065	4065	0
637	20230908	095500	0	4065	4065	4065	4065	0
638	20230908	095400	0	4065	4065	4065	4065	0
639	20230908	095300	0	4065	4065	4065	4065	0
640	20230908	095200	0	4065	4065	4065	4065	0
641	20230908	095100	0	4065	4065	4065	4065	0
642	20230908	095000	0	4065	4065	4065	4065	0
643	20230908	094900	0	4065	4065	4065	4065	0
644	20230908	094800	0	4065	4065	4065	4065	0
645	20230908	094700	0	4065	4065	4065	4065	0
646	20230908	094600	0	4065	4065	4065	4065	0
647	20230908	094500	0	4065	4065	4065	4065	0
648	20230908	094400	0	4065	4065	4065	4065	0
649	20230908	094300	0	4065	4065	4065	4065	0
650	20230908	094200	0	4065	4065	4065	4065	0
651	20230908	094100	0	4065	4065	4065	4065	0
652	20230908	094000	0	4065	4065	4065	4065	0
653	20230908	093900	0	4065	4065	4065	4065	0
654	20230908	093800	0	4065	4065	4065	4065	0
655	20230908	093700	0	4065	4065	4065	4065	0
656	20230908	093600	0	4065	4065	4065	4065	0
657	20230908	093500	0	4065	4065	4065	4065	0
658	20230908	093400	0	4065	4065	4065	4065	0
659	20230908	093300	0	4065	4065	4065	4065	0
660	20230908	093200	0	4065	4065	4065	4065	0
661	20230908	093100	0	4065	4065	4065	4065	0
662	20230908	093000	0	4065	4065	4065	4065	0
663	20230908	092900	0	4065	4065	4065	4065	0
664	20230908	092800	0	4065	4065	4065	4065	0
665	20230908	092700	0	4065	4065	4065	4065	0
666	20230908	092600	0	4065	4065	4065	4065	0
667	20230908	092500	0	4065	4065	4065	4065	0
668	20230908	092400	0	4065	4065	4065	4065	0
669	20230908	092300	0	4065	4065	4065	4065	0
670	20230908	092200	0	4065	4065	4065	4065	0
671	20230908	092100	0	4065	4065	4065	4065	0
672	20230908	092000	0	4065	4065	4065	4065	0
673	20230908	091900	0	4065	4065	4065	4065	0
674	20230908	091800	0	4065	4065	4065	4065	0
675	20230908	091700	0	4065	4065	4065	4065	0
676	20230908	091600	0	4065	4065	4065	4065	0
677	20230908	091500	0	4065	4065	4065	4065	0
678	20230908	091400	0	4065	4065	4065	4065	0
679	20230908	091300	0	4065	4065	4065	4065	0
680	20230908	091200	0	4065	4065	4065	4065	0
681	20230908	091100	0	4065	4065	4065	4065	0
682	20230908	091000	0	4065	4065	4065	4065	0
683	20230908	090900	0	4065	4065	4065	4065	0
684	20230908	090800	0	4065	4065	4065	4065	0
685	20230908	090700	0	4065	4065	4065	4065	0
686	20230908	090600	0	4065	4065	4065	4065	0
687	20230908	090500	0	4065	4065	4065	4065	0
688	20230908	090400	0	4065	4065	4065	4065	0
689	20230908	090300	0	4065	4065	4065	4065	0
690	20230908	090200	0	4065	4065	4065	4065	0
691	20230908	090100	0	4065	4065	4065	4065	0
692	20230908	090000	0	4065	4065	4065	4065	0