KissMeData/455250/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	210000	112126465	2090	2090	2090	2090	20
3	20230808	205900	112126465	2090	2090	2090	2090	0
4	20230808	205800	112126465	2090	2090	2090	2090	0
5	20230808	205700	112126465	2090	2090	2090	2090	0
6	20230808	205600	112126465	2090	2090	2090	2090	0
7	20230808	205500	112126465	2090	2090	2090	2090	0
8	20230808	205400	112126465	2090	2090	2090	2090	0
9	20230808	205300	112126465	2090	2090	2090	2090	0
10	20230808	205200	112126465	2090	2090	2090	2090	0
11	20230808	205100	112126465	2090	2090	2090	2090	0
12	20230808	205000	112126465	2090	2090	2090	2090	0
13	20230808	204900	112126465	2090	2090	2090	2090	0
14	20230808	204800	112126465	2090	2090	2090	2090	0
15	20230808	204700	112126465	2090	2090	2090	2090	0
16	20230808	204600	112126465	2090	2090	2090	2090	0
17	20230808	204500	112126465	2090	2090	2090	2090	0
18	20230808	204400	112126465	2090	2090	2090	2090	0
19	20230808	204300	112126465	2090	2090	2090	2090	0
20	20230808	204200	112126465	2090	2090	2090	2090	0
21	20230808	204100	112126465	2090	2090	2090	2090	0
22	20230808	204000	112126465	2090	2090	2090	2090	0
23	20230808	203900	112126465	2090	2090	2090	2090	0
24	20230808	203800	112126465	2090	2090	2090	2090	0
25	20230808	203700	112126465	2090	2090	2090	2090	0
26	20230808	203600	112126465	2090	2090	2090	2090	0
27	20230808	203500	112126465	2090	2090	2090	2090	0
28	20230808	203400	112126465	2090	2090	2090	2090	0
29	20230808	203300	112126465	2090	2090	2090	2090	0
30	20230808	203200	112126465	2090	2090	2090	2090	0
31	20230808	203100	112126465	2090	2090	2090	2090	0
32	20230808	203000	112126465	2090	2090	2090	2090	20
33	20230808	202900	112126465	2090	2090	2090	2090	0
34	20230808	202800	112126465	2090	2090	2090	2090	0
35	20230808	202700	112126465	2090	2090	2090	2090	0
36	20230808	202600	112126465	2090	2090	2090	2090	0
37	20230808	202500	112126465	2090	2090	2090	2090	0
38	20230808	202400	112126465	2090	2090	2090	2090	0
39	20230808	202300	112126465	2090	2090	2090	2090	0
40	20230808	202200	112126465	2090	2090	2090	2090	0
41	20230808	202100	112126465	2090	2090	2090	2090	0
42	20230808	202000	112126465	2090	2090	2090	2090	0
43	20230808	201900	112126465	2090	2090	2090	2090	0
44	20230808	201800	112126465	2090	2090	2090	2090	0
45	20230808	201700	112126465	2090	2090	2090	2090	0
46	20230808	201600	112126465	2090	2090	2090	2090	0
47	20230808	201500	112126465	2090	2090	2090	2090	0
48	20230808	201400	112126465	2090	2090	2090	2090	0
49	20230808	201300	112126465	2090	2090	2090	2090	0
50	20230808	201200	112126465	2090	2090	2090	2090	0
51	20230808	201100	112126465	2090	2090	2090	2090	0
52	20230808	201000	112126465	2090	2090	2090	2090	0
53	20230808	200900	112126465	2090	2090	2090	2090	0
54	20230808	200800	112126465	2090	2090	2090	2090	0
55	20230808	200700	112126465	2090	2090	2090	2090	0
56	20230808	200600	112126465	2090	2090	2090	2090	0
57	20230808	200500	112126465	2090	2090	2090	2090	0
58	20230808	200400	112126465	2090	2090	2090	2090	0
59	20230808	200300	112126465	2090	2090	2090	2090	0
60	20230808	200200	112126465	2090	2090	2090	2090	0
61	20230808	200100	112126465	2090	2090	2090	2090	0
62	20230808	200000	112126465	2090	2090	2090	2090	20
63	20230808	195900	112126465	2090	2090	2090	2090	0
64	20230808	195800	112126465	2090	2090	2090	2090	0
65	20230808	195700	112126465	2090	2090	2090	2090	0
66	20230808	195600	112126465	2090	2090	2090	2090	0
67	20230808	195500	112126465	2090	2090	2090	2090	0
68	20230808	195400	112126465	2090	2090	2090	2090	0
69	20230808	195300	112126465	2090	2090	2090	2090	0
70	20230808	195200	112126465	2090	2090	2090	2090	0
71	20230808	195100	112126465	2090	2090	2090	2090	0
72	20230808	195000	112126465	2090	2090	2090	2090	0
73	20230808	194900	112126465	2090	2090	2090	2090	0
74	20230808	194800	112126465	2090	2090	2090	2090	0
75	20230808	194700	112126465	2090	2090	2090	2090	0
76	20230808	194600	112126465	2090	2090	2090	2090	0
77	20230808	194500	112126465	2090	2090	2090	2090	0
78	20230808	194400	112126465	2090	2090	2090	2090	0
79	20230808	194300	112126465	2090	2090	2090	2090	0
80	20230808	194200	112126465	2090	2090	2090	2090	0
81	20230808	194100	112126465	2090	2090	2090	2090	0
82	20230808	194000	112126465	2090	2090	2090	2090	0
83	20230808	193900	112126465	2090	2090	2090	2090	0
84	20230808	193800	112126465	2090	2090	2090	2090	0
85	20230808	193700	112126465	2090	2090	2090	2090	0
86	20230808	193600	112126465	2090	2090	2090	2090	0
87	20230808	193500	112126465	2090	2090	2090	2090	0
88	20230808	193400	112126465	2090	2090	2090	2090	0
89	20230808	193300	112126465	2090	2090	2090	2090	0
90	20230808	193200	112126465	2090	2090	2090	2090	0
91	20230808	193100	112126465	2090	2090	2090	2090	0
92	20230808	193000	112126465	2090	2090	2090	2090	20
93	20230808	192900	112126465	2090	2090	2090	2090	0
94	20230808	192800	112126465	2090	2090	2090	2090	0
95	20230808	192700	112126465	2090	2090	2090	2090	0
96	20230808	192600	112126465	2090	2090	2090	2090	0
97	20230808	192500	112126465	2090	2090	2090	2090	0
98	20230808	192400	112126465	2090	2090	2090	2090	0
99	20230808	192300	112126465	2090	2090	2090	2090	0
100	20230808	192200	112126465	2090	2090	2090	2090	0
101	20230808	192100	112126465	2090	2090	2090	2090	0
102	20230808	192000	112126465	2090	2090	2090	2090	0
103	20230808	191900	112126465	2090	2090	2090	2090	0
104	20230808	191800	112126465	2090	2090	2090	2090	0
105	20230808	191700	112126465	2090	2090	2090	2090	0
106	20230808	191600	112126465	2090	2090	2090	2090	0
107	20230808	191500	112126465	2090	2090	2090	2090	0
108	20230808	191400	112126465	2090	2090	2090	2090	0
109	20230808	191300	112126465	2090	2090	2090	2090	0
110	20230808	191200	112126465	2090	2090	2090	2090	0
111	20230808	191100	112126465	2090	2090	2090	2090	0
112	20230808	191000	112126465	2090	2090	2090	2090	0
113	20230808	190900	112126465	2090	2090	2090	2090	0
114	20230808	190800	112126465	2090	2090	2090	2090	0
115	20230808	190700	112126465	2090	2090	2090	2090	0
116	20230808	190600	112126465	2090	2090	2090	2090	0
117	20230808	190500	112126465	2090	2090	2090	2090	0
118	20230808	190400	112126465	2090	2090	2090	2090	0
119	20230808	190300	112126465	2090	2090	2090	2090	0
120	20230808	190200	112126465	2090	2090	2090	2090	0
121	20230808	190100	112126465	2090	2090	2090	2090	0
122	20230808	190000	112126465	2090	2090	2090	2090	20
123	20230808	185900	112126465	2090	2090	2090	2090	0
124	20230808	185800	112126465	2090	2090	2090	2090	0
125	20230808	185700	112126465	2090	2090	2090	2090	0
126	20230808	185600	112126465	2090	2090	2090	2090	0
127	20230808	185500	112126465	2090	2090	2090	2090	0
128	20230808	185400	112126465	2090	2090	2090	2090	0
129	20230808	185300	112126465	2090	2090	2090	2090	0
130	20230808	185200	112126465	2090	2090	2090	2090	0
131	20230808	185100	112126465	2090	2090	2090	2090	0
132	20230808	185000	112126465	2090	2090	2090	2090	0
133	20230808	184900	112126465	2090	2090	2090	2090	0
134	20230808	184800	112126465	2090	2090	2090	2090	0
135	20230808	184700	112126465	2090	2090	2090	2090	0
136	20230808	184600	112126465	2090	2090	2090	2090	0
137	20230808	184500	112126465	2090	2090	2090	2090	0
138	20230808	184400	112126465	2090	2090	2090	2090	0
139	20230808	184300	112126465	2090	2090	2090	2090	0
140	20230808	184200	112126465	2090	2090	2090	2090	0
141	20230808	184100	112126465	2090	2090	2090	2090	0
142	20230808	184000	112126465	2090	2090	2090	2090	0
143	20230808	183900	112126465	2090	2090	2090	2090	0
144	20230808	183800	112126465	2090	2090	2090	2090	0
145	20230808	183700	112126465	2090	2090	2090	2090	0
146	20230808	183600	112126465	2090	2090	2090	2090	0
147	20230808	183500	112126465	2090	2090	2090	2090	0
148	20230808	183400	112126465	2090	2090	2090	2090	0
149	20230808	183300	112126465	2090	2090	2090	2090	0
150	20230808	183200	112126465	2090	2090	2090	2090	0
151	20230808	183100	112126465	2090	2090	2090	2090	0
152	20230808	183000	112126465	2090	2090	2090	2090	20
153	20230808	182900	112126465	2090	2090	2090	2090	0
154	20230808	182800	112126465	2090	2090	2090	2090	0
155	20230808	182700	112126465	2090	2090	2090	2090	0
156	20230808	182600	112126465	2090	2090	2090	2090	0
157	20230808	182500	112126465	2090	2090	2090	2090	0
158	20230808	182400	112126465	2090	2090	2090	2090	0
159	20230808	182300	112126465	2090	2090	2090	2090	0
160	20230808	182200	112126465	2090	2090	2090	2090	0
161	20230808	182100	112126465	2090	2090	2090	2090	0
162	20230808	182000	112126465	2090	2090	2090	2090	0
163	20230808	181900	112126465	2090	2090	2090	2090	0
164	20230808	181800	112126465	2090	2090	2090	2090	0
165	20230808	181700	112126465	2090	2090	2090	2090	0
166	20230808	181600	112126465	2090	2090	2090	2090	0
167	20230808	181500	112126465	2090	2090	2090	2090	0
168	20230808	181400	112126465	2090	2090	2090	2090	0
169	20230808	181300	112126465	2090	2090	2090	2090	0
170	20230808	181200	112126465	2090	2090	2090	2090	0
171	20230808	181100	112126465	2090	2090	2090	2090	0
172	20230808	181000	112126465	2090	2090	2090	2090	0
173	20230808	180900	112126465	2090	2090	2090	2090	0
174	20230808	180800	112126465	2090	2090	2090	2090	0
175	20230808	180700	112126465	2090	2090	2090	2090	0
176	20230808	180600	112126465	2090	2090	2090	2090	0
177	20230808	180500	112126465	2090	2090	2090	2090	0
178	20230808	180400	112126465	2090	2090	2090	2090	0
179	20230808	180300	112126465	2090	2090	2090	2090	0
180	20230808	180200	112126465	2090	2090	2090	2090	0
181	20230808	180100	112126465	2090	2090	2090	2090	0
182	20230808	180000	112126465	2090	2090	2090	2090	20
183	20230808	175900	112126465	2090	2090	2090	2090	0
184	20230808	175800	112126465	2090	2090	2090	2090	0
185	20230808	175700	112126465	2090	2090	2090	2090	0
186	20230808	175600	112126465	2090	2090	2090	2090	0
187	20230808	175500	112126465	2090	2090	2090	2090	0
188	20230808	175400	112126465	2090	2090	2090	2090	0
189	20230808	175300	112126465	2090	2090	2090	2090	0
190	20230808	175200	112126465	2090	2090	2090	2090	0
191	20230808	175100	112126465	2090	2090	2090	2090	0
192	20230808	175000	112126465	2090	2090	2090	2090	0
193	20230808	174900	112126465	2090	2090	2090	2090	0
194	20230808	174800	112126465	2090	2090	2090	2090	0
195	20230808	174700	112126465	2090	2090	2090	2090	0
196	20230808	174600	112126465	2090	2090	2090	2090	0
197	20230808	174500	112126465	2090	2090	2090	2090	0
198	20230808	174400	112126465	2090	2090	2090	2090	0
199	20230808	174300	112126465	2090	2090	2090	2090	0
200	20230808	174200	112126465	2090	2090	2090	2090	0
201	20230808	174100	112126465	2090	2090	2090	2090	0
202	20230808	174000	112126465	2090	2090	2090	2090	0
203	20230808	173900	112126465	2090	2090	2090	2090	0
204	20230808	173800	112126465	2090	2090	2090	2090	0
205	20230808	173700	112126465	2090	2090	2090	2090	0
206	20230808	173600	112126465	2090	2090	2090	2090	0
207	20230808	173500	112126465	2090	2090	2090	2090	0
208	20230808	173400	112126465	2090	2090	2090	2090	0
209	20230808	173300	112126465	2090	2090	2090	2090	0
210	20230808	173200	112126465	2090	2090	2090	2090	0
211	20230808	173100	112126465	2090	2090	2090	2090	0
212	20230808	173000	112126465	2090	2090	2090	2090	20
213	20230808	172900	112126465	2090	2090	2090	2090	0
214	20230808	172800	112126465	2090	2090	2090	2090	0
215	20230808	172700	112126465	2090	2090	2090	2090	0
216	20230808	172600	112126465	2090	2090	2090	2090	0
217	20230808	172500	112126465	2090	2090	2090	2090	0
218	20230808	172400	112126465	2090	2090	2090	2090	0
219	20230808	172300	112126465	2090	2090	2090	2090	0
220	20230808	172200	112126465	2090	2090	2090	2090	0
221	20230808	172100	112126465	2090	2090	2090	2090	0
222	20230808	172000	112126465	2090	2090	2090	2090	0
223	20230808	171900	112126465	2090	2090	2090	2090	0
224	20230808	171800	112126465	2090	2090	2090	2090	0
225	20230808	171700	112126465	2090	2090	2090	2090	0
226	20230808	171600	112126465	2090	2090	2090	2090	0
227	20230808	171500	112126465	2090	2090	2090	2090	0
228	20230808	171400	112126465	2090	2090	2090	2090	0
229	20230808	171300	112126465	2090	2090	2090	2090	0
230	20230808	171200	112126465	2090	2090	2090	2090	0
231	20230808	171100	112126465	2090	2090	2090	2090	0
232	20230808	171000	112126465	2090	2090	2090	2090	0
233	20230808	170900	112126465	2090	2090	2090	2090	0
234	20230808	170800	112126465	2090	2090	2090	2090	0
235	20230808	170700	112126465	2090	2090	2090	2090	0
236	20230808	170600	112126465	2090	2090	2090	2090	0
237	20230808	170500	112126465	2090	2090	2090	2090	0
238	20230808	170400	112126465	2090	2090	2090	2090	0
239	20230808	170300	112126465	2090	2090	2090	2090	0
240	20230808	170200	112126465	2090	2090	2090	2090	0
241	20230808	170100	112126465	2090	2090	2090	2090	0
242	20230808	170000	112126465	2090	2090	2090	2090	20
243	20230808	165900	112126465	2090	2090	2090	2090	0
244	20230808	165800	112126465	2090	2090	2090	2090	0
245	20230808	165700	112126465	2090	2090	2090	2090	0
246	20230808	165600	112126465	2090	2090	2090	2090	0
247	20230808	165500	112126465	2090	2090	2090	2090	0
248	20230808	165400	112126465	2090	2090	2090	2090	0
249	20230808	165300	112126465	2090	2090	2090	2090	0
250	20230808	165200	112126465	2090	2090	2090	2090	0
251	20230808	165100	112126465	2090	2090	2090	2090	0
252	20230808	165000	112126465	2090	2090	2090	2090	0
253	20230808	164900	112126465	2090	2090	2090	2090	0
254	20230808	164800	112126465	2090	2090	2090	2090	0
255	20230808	164700	112126465	2090	2090	2090	2090	0
256	20230808	164600	112126465	2090	2090	2090	2090	0
257	20230808	164500	112126465	2090	2090	2090	2090	0
258	20230808	164400	112126465	2090	2090	2090	2090	0
259	20230808	164300	112126465	2090	2090	2090	2090	0
260	20230808	164200	112126465	2090	2090	2090	2090	0
261	20230808	164100	112126465	2090	2090	2090	2090	0
262	20230808	164000	112126465	2090	2090	2090	2090	0
263	20230808	163900	112126465	2090	2090	2090	2090	0
264	20230808	163800	112126465	2090	2090	2090	2090	0
265	20230808	163700	112126465	2090	2090	2090	2090	0
266	20230808	163600	112126465	2090	2090	2090	2090	0
267	20230808	163500	112126465	2090	2090	2090	2090	0
268	20230808	163400	112126465	2090	2090	2090	2090	0
269	20230808	163300	112126465	2090	2090	2090	2090	0
270	20230808	163200	112126465	2090	2090	2090	2090	0
271	20230808	163100	112126465	2090	2090	2090	2090	0
272	20230808	163000	112126465	2090	2090	2090	2090	20
273	20230808	162900	112126465	2090	2090	2090	2090	0
274	20230808	162800	112126465	2090	2090	2090	2090	0
275	20230808	162700	112126465	2090	2090	2090	2090	0
276	20230808	162600	112126465	2090	2090	2090	2090	0
277	20230808	162500	112126465	2090	2090	2090	2090	0
278	20230808	162400	112126465	2090	2090	2090	2090	0
279	20230808	162300	112126465	2090	2090	2090	2090	0
280	20230808	162200	112126465	2090	2090	2090	2090	0
281	20230808	162100	112126465	2090	2090	2090	2090	0
282	20230808	162000	112126465	2090	2090	2090	2090	0
283	20230808	161900	112126465	2090	2090	2090	2090	0
284	20230808	161800	112126465	2090	2090	2090	2090	0
285	20230808	161700	112126465	2090	2090	2090	2090	0
286	20230808	161600	112126465	2090	2090	2090	2090	0
287	20230808	161500	112126465	2090	2090	2090	2090	0
288	20230808	161400	112126465	2090	2090	2090	2090	0
289	20230808	161300	112126465	2090	2090	2090	2090	0
290	20230808	161200	112126465	2090	2090	2090	2090	0
291	20230808	161100	112126465	2090	2090	2090	2090	0
292	20230808	161000	112126465	2090	2090	2090	2090	0
293	20230808	160900	112126465	2090	2090	2090	2090	0
294	20230808	160800	112126465	2090	2090	2090	2090	0
295	20230808	160700	112126465	2090	2090	2090	2090	0
296	20230808	160600	112126465	2090	2090	2090	2090	0
297	20230808	160500	112126465	2090	2090	2090	2090	0
298	20230808	160400	112126465	2090	2090	2090	2090	0
299	20230808	160300	112126465	2090	2090	2090	2090	0
300	20230808	160200	112126465	2090	2090	2090	2090	0
301	20230808	160100	112126465	2090	2090	2090	2090	0
302	20230808	160000	112126465	2090	2090	2090	2090	20
303	20230808	155900	112126465	2090	2090	2090	2090	0
304	20230808	155800	112126465	2090	2090	2090	2090	0
305	20230808	155700	112126465	2090	2090	2090	2090	0
306	20230808	155600	112126465	2090	2090	2090	2090	0
307	20230808	155500	112126465	2090	2090	2090	2090	0
308	20230808	155400	112126465	2090	2090	2090	2090	0
309	20230808	155300	112126465	2090	2090	2090	2090	0
310	20230808	155200	112126465	2090	2090	2090	2090	0
311	20230808	155100	112126465	2090	2090	2090	2090	0
312	20230808	155000	112126465	2090	2090	2090	2090	0
313	20230808	154900	112126465	2090	2090	2090	2090	0
314	20230808	154800	112126465	2090	2090	2090	2090	0
315	20230808	154700	112126465	2090	2090	2090	2090	0
316	20230808	154600	112126465	2090	2090	2090	2090	0
317	20230808	154500	112126465	2090	2090	2090	2090	0
318	20230808	154400	112126465	2090	2090	2090	2090	0
319	20230808	154300	112126465	2090	2090	2090	2090	0
320	20230808	154200	112126465	2090	2090	2090	2090	0
321	20230808	154100	112126465	2090	2090	2090	2090	0
322	20230808	154000	112126465	2090	2090	2090	2090	0
323	20230808	153900	112126465	2090	2090	2090	2090	0
324	20230808	153800	112126465	2090	2090	2090	2090	0
325	20230808	153700	112126465	2090	2090	2090	2090	0
326	20230808	153600	112126465	2090	2090	2090	2090	0
327	20230808	153500	112126465	2090	2090	2090	2090	0
328	20230808	153400	112126465	2090	2090	2090	2090	0
329	20230808	153300	112126465	2090	2090	2090	2090	0
330	20230808	153200	112126465	2090	2090	2090	2090	0
331	20230808	153100	112126465	2090	2090	2090	2090	0
332	20230808	153000	112126465	2090	2090	2090	2090	40
333	20230808	152900	112084665	2090	2090	2090	2090	0
334	20230808	152800	112084665	2090	2090	2090	2090	0
335	20230808	152700	112084665	2090	2090	2090	2090	0
336	20230808	152600	112084665	2090	2090	2090	2090	0
337	20230808	152500	112084665	2090	2090	2090	2090	0
338	20230808	152400	112084665	2090	2090	2090	2090	0
339	20230808	152300	112084665	2090	2090	2090	2090	0
340	20230808	152200	112084665	2090	2090	2090	2090	0
341	20230808	152100	112084665	2090	2090	2090	2090	0
342	20230808	152000	112084665	2090	2090	2090	2090	0
343	20230808	151900	112084665	2090	2090	2090	2090	0
344	20230808	151800	112084665	2090	2090	2090	2090	0
345	20230808	151700	112084665	2090	2090	2090	2090	157
346	20230808	151600	111756535	2090	2090	2090	2090	0
347	20230808	151500	111756535	2090	2090	2090	2090	0
348	20230808	151400	111756535	2090	2090	2090	2090	0
349	20230808	151300	111756535	2090	2090	2090	2090	0
350	20230808	151200	111756535	2090	2090	2090	2090	0
351	20230808	151100	111756535	2090	2090	2090	2090	0
352	20230808	151000	111756535	2090	2090	2090	2090	0
353	20230808	150900	111756535	2090	2090	2090	2090	0
354	20230808	150800	111756535	2090	2090	2090	2090	171
355	20230808	150700	111399145	2085	2085	2085	2085	0
356	20230808	150600	111399145	2085	2085	2085	2085	31
357	20230808	150500	111334510	2090	2090	2090	2090	0
358	20230808	150400	111334510	2090	2090	2090	2090	0
359	20230808	150300	111334510	2090	2090	2090	2090	0
360	20230808	150200	111334510	2090	2090	2090	2090	8405
361	20230808	150100	93768060	2090	2090	2090	2090	0
362	20230808	150000	93768060	2090	2090	2090	2090	0
363	20230808	145900	93768060	2090	2090	2090	2090	0
364	20230808	145800	93768060	2090	2090	2090	2090	0
365	20230808	145700	93768060	2090	2090	2090	2090	0
366	20230808	145600	93768060	2090	2090	2090	2090	0
367	20230808	145500	93768060	2090	2090	2090	2090	0
368	20230808	145400	93768060	2090	2090	2090	2090	0
369	20230808	145300	93768060	2090	2090	2090	2090	0
370	20230808	145200	93768060	2090	2090	2090	2090	0
371	20230808	145100	93768060	2090	2090	2090	2090	0
372	20230808	145000	93768060	2090	2090	2090	2090	0
373	20230808	144900	93768060	2090	2090	2090	2090	0
374	20230808	144800	93768060	2090	2090	2090	2090	0
375	20230808	144700	93768060	2090	2090	2090	2090	0
376	20230808	144600	93768060	2090	2090	2090	2090	0
377	20230808	144500	93768060	2090	2090	2090	2090	0
378	20230808	144400	93768060	2090	2090	2090	2090	0
379	20230808	144300	93768060	2090	2090	2090	2090	0
380	20230808	144200	93768060	2090	2090	2090	2090	0
381	20230808	144100	93768060	2090	2090	2090	2090	0
382	20230808	144000	93768060	2090	2090	2090	2090	5
383	20230808	143900	93757610	2090	2090	2090	2090	34
384	20230808	143800	93686550	2090	2090	2090	2090	0
385	20230808	143700	93686550	2090	2090	2090	2090	0
386	20230808	143600	93686550	2090	2090	2090	2090	0
387	20230808	143500	93686550	2090	2090	2090	2090	0
388	20230808	143400	93686550	2090	2090	2090	2090	0
389	20230808	143300	93686550	2090	2090	2090	2090	0
390	20230808	143200	93686550	2090	2090	2090	2090	0
391	20230808	143100	93686550	2090	2090	2090	2090	0
392	20230808	143000	93686550	2090	2090	2090	2090	0
393	20230808	142900	93686550	2090	2090	2090	2090	0
394	20230808	142800	93686550	2090	2090	2090	2090	0
395	20230808	142700	93686550	2090	2090	2090	2090	0
396	20230808	142600	93686550	2090	2090	2090	2090	0
397	20230808	142500	93686550	2090	2090	2090	2090	0
398	20230808	142400	93686550	2090	2090	2090	2090	0
399	20230808	142300	93686550	2090	2090	2090	2090	0
400	20230808	142200	93686550	2090	2090	2090	2090	0
401	20230808	142100	93686550	2090	2090	2090	2090	0
402	20230808	142000	93686550	2090	2090	2090	2090	0
403	20230808	141900	93686550	2090	2090	2090	2090	0
404	20230808	141800	93686550	2090	2090	2090	2090	0
405	20230808	141700	93686550	2090	2090	2090	2090	0
406	20230808	141600	93686550	2090	2090	2090	2090	0
407	20230808	141500	93686550	2090	2090	2090	2090	0
408	20230808	141400	93686550	2090	2090	2090	2090	0
409	20230808	141300	93686550	2090	2090	2090	2090	0
410	20230808	141200	93686550	2090	2090	2090	2090	0
411	20230808	141100	93686550	2090	2090	2090	2090	0
412	20230808	141000	93686550	2090	2090	2090	2090	0
413	20230808	140900	93686550	2090	2090	2090	2090	0
414	20230808	140800	93686550	2090	2090	2090	2090	0
415	20230808	140700	93686550	2090	2090	2090	2090	0
416	20230808	140600	93686550	2090	2090	2090	2090	0
417	20230808	140500	93686550	2090	2090	2090	2090	0
418	20230808	140400	93686550	2090	2090	2090	2090	0
419	20230808	140300	93686550	2090	2090	2090	2090	0
420	20230808	140200	93686550	2090	2090	2090	2090	0
421	20230808	140100	93686550	2090	2090	2090	2090	0
422	20230808	140000	93686550	2090	2090	2090	2090	0
423	20230808	135900	93686550	2090	2090	2090	2090	0
424	20230808	135800	93686550	2090	2090	2090	2090	0
425	20230808	135700	93686550	2090	2090	2090	2090	0
426	20230808	135600	93686550	2090	2090	2090	2090	0
427	20230808	135500	93686550	2090	2090	2090	2090	0
428	20230808	135400	93686550	2090	2090	2090	2090	0
429	20230808	135300	93686550	2090	2090	2090	2090	0
430	20230808	135200	93686550	2090	2090	2090	2090	0
431	20230808	135100	93686550	2090	2090	2090	2090	0
432	20230808	135000	93686550	2090	2090	2090	2090	0
433	20230808	134900	93686550	2090	2090	2090	2090	0
434	20230808	134800	93686550	2090	2090	2090	2090	6862
435	20230808	134700	79344970	2090	2090	2090	2090	0
436	20230808	134600	79344970	2090	2090	2090	2090	0
437	20230808	134500	79344970	2090	2090	2090	2090	0
438	20230808	134400	79344970	2090	2090	2090	2090	0
439	20230808	134300	79344970	2090	2090	2090	2090	0
440	20230808	134200	79344970	2090	2090	2090	2090	0
441	20230808	134100	79344970	2090	2090	2090	2090	0
442	20230808	134000	79344970	2090	2090	2090	2090	0
443	20230808	133900	79344970	2090	2090	2090	2090	0
444	20230808	133800	79344970	2090	2090	2090	2090	0
445	20230808	133700	79344970	2090	2090	2090	2090	0
446	20230808	133600	79344970	2090	2090	2090	2090	0
447	20230808	133500	79344970	2090	2090	2090	2090	0
448	20230808	133400	79344970	2090	2090	2090	2090	13
449	20230808	133300	79317800	2090	2090	2090	2090	0
450	20230808	133200	79317800	2090	2090	2090	2090	0
451	20230808	133100	79317800	2090	2090	2090	2090	0
452	20230808	133000	79317800	2090	2090	2090	2090	0
453	20230808	132900	79317800	2090	2090	2090	2090	0
454	20230808	132800	79317800	2090	2090	2090	2090	0
455	20230808	132700	79317800	2090	2090	2090	2090	0
456	20230808	132600	79317800	2090	2090	2090	2090	0
457	20230808	132500	79317800	2090	2090	2090	2090	0
458	20230808	132400	79317800	2090	2090	2090	2090	0
459	20230808	132300	79317800	2090	2090	2090	2090	0
460	20230808	132200	79317800	2090	2090	2090	2090	0
461	20230808	132100	79317800	2090	2090	2090	2090	0
462	20230808	132000	79317800	2090	2090	2090	2090	0
463	20230808	131900	79317800	2090	2090	2090	2090	0
464	20230808	131800	79317800	2090	2090	2090	2090	0
465	20230808	131700	79317800	2090	2090	2090	2090	0
466	20230808	131600	79317800	2090	2090	2090	2090	0
467	20230808	131500	79317800	2090	2090	2090	2090	0
468	20230808	131400	79317800	2090	2090	2090	2090	0
469	20230808	131300	79317800	2090	2090	2090	2090	0
470	20230808	131200	79317800	2090	2090	2090	2090	0
471	20230808	131100	79317800	2090	2090	2090	2090	0
472	20230808	131000	79317800	2090	2090	2090	2090	0
473	20230808	130900	79317800	2090	2090	2090	2090	0
474	20230808	130800	79317800	2090	2090	2090	2090	10
475	20230808	130700	79296900	2095	2095	2095	2095	0
476	20230808	130600	79296900	2095	2095	2095	2095	0
477	20230808	130500	79296900	2095	2095	2095	2095	0
478	20230808	130400	79296900	2095	2095	2095	2095	0
479	20230808	130300	79296900	2095	2095	2095	2095	2000
480	20230808	130200	75106900	2095	2095	2095	2095	0
481	20230808	130100	75106900	2095	2095	2095	2095	0
482	20230808	130000	75106900	2095	2095	2095	2095	0
483	20230808	125900	75106900	2095	2095	2095	2095	0
484	20230808	125800	75106900	2095	2095	2095	2095	0
485	20230808	125700	75106900	2095	2095	2095	2095	0
486	20230808	125600	75106900	2095	2095	2095	2095	0
487	20230808	125500	75106900	2095	2095	2095	2095	20
488	20230808	125400	75065000	2090	2090	2090	2090	0
489	20230808	125300	75065000	2090	2090	2090	2090	0
490	20230808	125200	75065000	2090	2090	2090	2090	0
491	20230808	125100	75065000	2090	2090	2090	2090	0
492	20230808	125000	75065000	2090	2090	2090	2090	0
493	20230808	124900	75065000	2090	2090	2090	2090	0
494	20230808	124800	75065000	2090	2090	2090	2090	0
495	20230808	124700	75065000	2090	2090	2090	2090	0
496	20230808	124600	75065000	2090	2090	2090	2090	0
497	20230808	124500	75065000	2090	2090	2090	2090	0
498	20230808	124400	75065000	2090	2090	2090	2090	0
499	20230808	124300	75065000	2090	2090	2090	2090	0
500	20230808	124200	75065000	2090	2090	2090	2090	0
501	20230808	124100	75065000	2090	2090	2090	2090	0
502	20230808	124000	75065000	2090	2090	2090	2090	0
503	20230808	123900	75065000	2090	2090	2090	2090	6801
504	20230808	123800	60850910	2090	2090	2090	2090	18199
505	20230808	123700	22815000	2095	2095	2095	2095	0
506	20230808	123600	22815000	2095	2095	2095	2095	0
507	20230808	123500	22815000	2095	2095	2095	2095	0
508	20230808	123400	22815000	2095	2095	2095	2095	0
509	20230808	123300	22815000	2095	2095	2095	2095	0
510	20230808	123200	22815000	2095	2095	2095	2095	0
511	20230808	123100	22815000	2095	2095	2095	2095	0
512	20230808	123000	22815000	2095	2095	2095	2095	0
513	20230808	122900	22815000	2095	2095	2095	2095	0
514	20230808	122800	22815000	2095	2095	2095	2095	500
515	20230808	122700	21767500	2095	2095	2095	2095	0
516	20230808	122600	21767500	2095	2095	2095	2095	0
517	20230808	122500	21767500	2095	2095	2095	2095	0
518	20230808	122400	21767500	2095	2095	2095	2095	0
519	20230808	122300	21767500	2095	2095	2095	2095	0
520	20230808	122200	21767500	2095	2095	2095	2095	0
521	20230808	122100	21767500	2095	2095	2095	2095	0
522	20230808	122000	21767500	2095	2095	2095	2095	0
523	20230808	121900	21767500	2095	2095	2095	2095	0
524	20230808	121800	21767500	2095	2095	2095	2095	0
525	20230808	121700	21767500	2095	2095	2095	2095	0
526	20230808	121600	21767500	2095	2095	2095	2095	0
527	20230808	121500	21767500	2095	2095	2095	2095	0
528	20230808	121400	21767500	2095	2095	2095	2095	0
529	20230808	121300	21767500	2095	2095	2095	2095	0
530	20230808	121200	21767500	2095	2095	2095	2095	0
531	20230808	121100	21767500	2095	2095	2095	2095	1953
532	20230808	121000	17675965	2100	2100	2100	2100	0
533	20230808	120900	17675965	2100	2100	2100	2100	0
534	20230808	120800	17675965	2100	2100	2100	2100	0
535	20230808	120700	17675965	2100	2100	2100	2100	9
536	20230808	120600	17657065	2100	2100	2100	2100	0
537	20230808	120500	17657065	2100	2100	2100	2100	0
538	20230808	120400	17657065	2100	2100	2100	2100	0
539	20230808	120300	17657065	2100	2100	2100	2100	0
540	20230808	120200	17657065	2100	2100	2100	2100	0
541	20230808	120100	17657065	2100	2100	2100	2100	0
542	20230808	120000	17657065	2100	2100	2100	2100	0
543	20230808	115900	17657065	2100	2100	2100	2100	0
544	20230808	115800	17657065	2100	2100	2100	2100	0
545	20230808	115700	17657065	2100	2100	2100	2100	0
546	20230808	115600	17657065	2100	2100	2100	2100	0
547	20230808	115500	17657065	2100	2100	2100	2100	0
548	20230808	115400	17657065	2100	2100	2100	2100	0
549	20230808	115300	17657065	2100	2100	2100	2100	0
550	20230808	115200	17657065	2100	2100	2100	2100	0
551	20230808	115100	17657065	2100	2100	2100	2100	0
552	20230808	115000	17657065	2100	2100	2100	2100	0
553	20230808	114900	17657065	2100	2100	2100	2100	0
554	20230808	114800	17657065	2100	2100	2100	2100	0
555	20230808	114700	17657065	2100	2100	2100	2100	0
556	20230808	114600	17657065	2100	2100	2100	2100	41
557	20230808	114500	17570965	2100	2100	2100	2100	0
558	20230808	114400	17570965	2100	2100	2100	2100	0
559	20230808	114300	17570965	2100	2100	2100	2100	0
560	20230808	114200	17570965	2100	2100	2100	2100	0
561	20230808	114100	17570965	2100	2100	2100	2100	0
562	20230808	114000	17570965	2100	2100	2100	2100	0
563	20230808	113900	17570965	2100	2100	2100	2100	50
564	20230808	113800	17465965	2095	2095	2095	2095	0
565	20230808	113700	17465965	2095	2095	2095	2095	0
566	20230808	113600	17465965	2095	2095	2095	2095	0
567	20230808	113500	17465965	2095	2095	2095	2095	0
568	20230808	113400	17465965	2095	2095	2095	2095	0
569	20230808	113300	17465965	2095	2095	2095	2095	0
570	20230808	113200	17465965	2095	2095	2095	2095	0
571	20230808	113100	17465965	2095	2095	2095	2095	0
572	20230808	113000	17465965	2095	2095	2095	2095	0
573	20230808	112900	17465965	2095	2095	2095	2095	33
574	20230808	112800	17396830	2095	2095	2095	2095	0
575	20230808	112700	17396830	2095	2095	2095	2095	0
576	20230808	112600	17396830	2095	2095	2095	2095	0
577	20230808	112500	17396830	2095	2095	2095	2095	0
578	20230808	112400	17396830	2095	2095	2095	2095	0
579	20230808	112300	17396830	2095	2095	2095	2095	0
580	20230808	112200	17396830	2095	2095	2095	2095	0
581	20230808	112100	17396830	2095	2095	2095	2095	6021
582	20230808	112000	4782835	2095	2095	2095	2095	0
583	20230808	111900	4782835	2095	2095	2095	2095	0
584	20230808	111800	4782835	2095	2095	2095	2095	0
585	20230808	111700	4782835	2095	2095	2095	2095	0
586	20230808	111600	4782835	2095	2095	2095	2095	0
587	20230808	111500	4782835	2095	2095	2095	2095	0
588	20230808	111400	4782835	2095	2095	2095	2095	0
589	20230808	111300	4782835	2095	2095	2095	2095	0
590	20230808	111200	4782835	2095	2095	2095	2095	0
591	20230808	111100	4782835	2095	2095	2095	2095	40
592	20230808	111000	4699035	2095	2095	2095	2095	0
593	20230808	110900	4699035	2095	2095	2095	2095	0
594	20230808	110800	4699035	2095	2095	2095	2095	0
595	20230808	110700	4699035	2095	2095	2095	2095	0
596	20230808	110600	4699035	2095	2095	2095	2095	0
597	20230808	110500	4699035	2095	2095	2095	2095	0
598	20230808	110400	4699035	2095	2095	2095	2095	0
599	20230808	110300	4699035	2095	2095	2095	2095	0
600	20230808	110200	4699035	2095	2095	2095	2095	0
601	20230808	110100	4699035	2095	2095	2095	2095	0
602	20230808	110000	4699035	2095	2095	2095	2095	0
603	20230808	105900	4699035	2095	2095	2095	2095	0
604	20230808	105800	4699035	2095	2095	2095	2095	0
605	20230808	105700	4699035	2095	2095	2095	2095	2000
606	20230808	105600	509035	2095	2095	2095	2095	0
607	20230808	105500	509035	2095	2095	2095	2095	0
608	20230808	105400	509035	2095	2095	2095	2095	0
609	20230808	105300	509035	2095	2095	2095	2095	0
610	20230808	105200	509035	2095	2095	2095	2095	0
611	20230808	105100	509035	2095	2095	2095	2095	0
612	20230808	105000	509035	2095	2095	2095	2095	0
613	20230808	104900	509035	2095	2095	2095	2095	0
614	20230808	104800	509035	2095	2095	2095	2095	0
615	20230808	104700	509035	2095	2095	2095	2095	0
616	20230808	104600	509035	2095	2095	2095	2095	0
617	20230808	104500	509035	2095	2095	2095	2095	0
618	20230808	104400	509035	2095	2095	2095	2095	0
619	20230808	104300	509035	2095	2095	2095	2095	0
620	20230808	104200	509035	2095	2095	2095	2095	0
621	20230808	104100	509035	2095	2095	2095	2095	0
622	20230808	104000	509035	2095	2095	2095	2095	0
623	20230808	103900	509035	2095	2095	2095	2095	0
624	20230808	103800	509035	2095	2095	2095	2095	0
625	20230808	103700	509035	2095	2095	2095	2095	0
626	20230808	103600	509035	2095	2095	2095	2095	0
627	20230808	103500	509035	2095	2095	2095	2095	0
628	20230808	103400	509035	2095	2095	2095	2095	0
629	20230808	103300	509035	2095	2095	2095	2095	0
630	20230808	103200	509035	2095	2095	2095	2095	0
631	20230808	103100	509035	2095	2095	2095	2095	0
632	20230808	103000	509035	2095	2095	2095	2095	0
633	20230808	102900	509035	2095	2095	2095	2095	0
634	20230808	102800	509035	2095	2095	2095	2095	0
635	20230808	102700	509035	2095	2095	2095	2095	0
636	20230808	102600	509035	2095	2095	2095	2095	0
637	20230808	102500	509035	2095	2095	2095	2095	0
638	20230808	102400	509035	2095	2095	2095	2095	0
639	20230808	102300	509035	2095	2095	2095	2095	0
640	20230808	102200	509035	2095	2095	2095	2095	0
641	20230808	102100	509035	2095	2095	2095	2095	0
642	20230808	102000	509035	2095	2095	2095	2095	0
643	20230808	101900	509035	2095	2095	2095	2095	0
644	20230808	101800	509035	2095	2095	2095	2095	0
645	20230808	101700	509035	2095	2095	2095	2095	0
646	20230808	101600	509035	2095	2095	2095	2095	0
647	20230808	101500	509035	2095	2095	2095	2095	0
648	20230808	101400	509035	2095	2095	2095	2095	0
649	20230808	101300	509035	2095	2095	2095	2095	0
650	20230808	101200	509035	2095	2095	2095	2095	0
651	20230808	101100	509035	2095	2095	2095	2095	0
652	20230808	101000	509035	2095	2095	2095	2095	0
653	20230808	100900	509035	2095	2095	2095	2095	20
654	20230808	100800	467135	2095	2095	2095	2095	0
655	20230808	100700	467135	2095	2095	2095	2095	0
656	20230808	100600	467135	2095	2095	2095	2095	0
657	20230808	100500	467135	2095	2095	2095	2095	0
658	20230808	100400	467135	2095	2095	2095	2095	0
659	20230808	100300	467135	2095	2095	2095	2095	0
660	20230808	100200	467135	2095	2095	2095	2095	0
661	20230808	100100	467135	2095	2095	2095	2095	0
662	20230808	100000	467135	2095	2095	2095	2095	0
663	20230808	095900	467135	2095	2095	2095	2095	0
664	20230808	095800	467135	2095	2095	2095	2095	0
665	20230808	095700	467135	2095	2095	2095	2095	0
666	20230808	095600	467135	2095	2095	2095	2095	0
667	20230808	095500	467135	2095	2095	2095	2095	0
668	20230808	095400	467135	2095	2095	2095	2095	0
669	20230808	095300	467135	2095	2095	2095	2095	0
670	20230808	095200	467135	2095	2095	2095	2095	0
671	20230808	095100	467135	2095	2095	2095	2095	213
672	20230808	095000	20900	2090	2090	2090	2090	0
673	20230808	094900	20900	2090	2090	2090	2090	0
674	20230808	094800	20900	2090	2090	2090	2090	0
675	20230808	094700	20900	2090	2090	2090	2090	0
676	20230808	094600	20900	2090	2090	2090	2090	0
677	20230808	094500	20900	2090	2090	2090	2090	0
678	20230808	094400	20900	2090	2090	2090	2090	0
679	20230808	094300	20900	2090	2090	2090	2090	0
680	20230808	094200	20900	2090	2090	2090	2090	0
681	20230808	094100	20900	2090	2090	2090	2090	0
682	20230808	094000	20900	2090	2090	2090	2090	0
683	20230808	093900	20900	2090	2090	2090	2090	0
684	20230808	093800	20900	2090	2090	2090	2090	0
685	20230808	093700	20900	2090	2090	2090	2090	0
686	20230808	093600	20900	2090	2090	2090	2090	0
687	20230808	093500	20900	2090	2090	2090	2090	0
688	20230808	093400	20900	2090	2090	2090	2090	0
689	20230808	093300	20900	2090	2090	2090	2090	0
690	20230808	093200	20900	2090	2090	2090	2090	0
691	20230808	093100	20900	2090	2090	2090	2090	0
692	20230808	093000	20900	2090	2090	2090	2090	0
693	20230808	092900	20900	2090	2090	2090	2090	0
694	20230808	092800	20900	2090	2090	2090	2090	0
695	20230808	092700	20900	2090	2090	2090	2090	0
696	20230808	092600	20900	2090	2090	2090	2090	0
697	20230808	092500	20900	2090	2090	2090	2090	0
698	20230808	092400	20900	2090	2090	2090	2090	0
699	20230808	092300	20900	2090	2090	2090	2090	0
700	20230808	092200	20900	2090	2090	2090	2090	0
701	20230808	092100	20900	2090	2090	2090	2090	0
702	20230808	092000	20900	2090	2090	2090	2090	0
703	20230808	091900	20900	2090	2090	2090	2090	0
704	20230808	091800	20900	2090	2090	2090	2090	0
705	20230808	091700	20900	2090	2090	2090	2090	10
706	20230808	091600	0	2090	2090	2090	2090	0
707	20230808	091500	0	2090	2090	2090	2090	0
708	20230808	091400	0	2090	2090	2090	2090	0
709	20230808	091300	0	2090	2090	2090	2090	0
710	20230808	091200	0	2090	2090	2090	2090	0
711	20230808	091100	0	2090	2090	2090	2090	0
712	20230808	091000	0	2090	2090	2090	2090	0
713	20230808	090900	0	2090	2090	2090	2090	0
714	20230808	090800	0	2090	2090	2090	2090	0
715	20230808	090700	0	2090	2090	2090	2090	0
716	20230808	090600	0	2090	2090	2090	2090	0
717	20230808	090500	0	2090	2090	2090	2090	0
718	20230808	090400	0	2090	2090	2090	2090	0
719	20230808	090300	0	2090	2090	2090	2090	0
720	20230808	090200	0	2090	2090	2090	2090	0
721	20230808	090100	0	2090	2090	2090	2090	0
722	20230808	090000	0	2090	2090	2090	2090	0