KissMeData/212310/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201100	14779050	2930	2930	2930	2930	1
3	20230825	201000	14779050	2930	2930	2930	2930	0
4	20230825	200900	14779050	2930	2930	2930	2930	0
5	20230825	200800	14779050	2930	2930	2930	2930	0
6	20230825	200700	14779050	2930	2930	2930	2930	0
7	20230825	200600	14779050	2930	2930	2930	2930	0
8	20230825	200500	14779050	2930	2930	2930	2930	0
9	20230825	200400	14779050	2930	2930	2930	2930	0
10	20230825	200300	14779050	2930	2930	2930	2930	0
11	20230825	200200	14779050	2930	2930	2930	2930	0
12	20230825	200100	14779050	2930	2930	2930	2930	0
13	20230825	200000	14779050	2930	2930	2930	2930	0
14	20230825	195900	14779050	2930	2930	2930	2930	0
15	20230825	195800	14779050	2930	2930	2930	2930	0
16	20230825	195700	14779050	2930	2930	2930	2930	0
17	20230825	195600	14779050	2930	2930	2930	2930	0
18	20230825	195500	14779050	2930	2930	2930	2930	0
19	20230825	195400	14779050	2930	2930	2930	2930	0
20	20230825	195300	14779050	2930	2930	2930	2930	0
21	20230825	195200	14779050	2930	2930	2930	2930	0
22	20230825	195100	14779050	2930	2930	2930	2930	0
23	20230825	195000	14779050	2930	2930	2930	2930	0
24	20230825	194900	14779050	2930	2930	2930	2930	0
25	20230825	194800	14779050	2930	2930	2930	2930	0
26	20230825	194700	14779050	2930	2930	2930	2930	0
27	20230825	194600	14779050	2930	2930	2930	2930	0
28	20230825	194500	14779050	2930	2930	2930	2930	0
29	20230825	194400	14779050	2930	2930	2930	2930	0
30	20230825	194300	14779050	2930	2930	2930	2930	0
31	20230825	194200	14779050	2930	2930	2930	2930	0
32	20230825	194100	14779050	2930	2930	2930	2930	1
33	20230825	194000	14779050	2930	2930	2930	2930	0
34	20230825	193900	14779050	2930	2930	2930	2930	0
35	20230825	193800	14779050	2930	2930	2930	2930	0
36	20230825	193700	14779050	2930	2930	2930	2930	0
37	20230825	193600	14779050	2930	2930	2930	2930	0
38	20230825	193500	14779050	2930	2930	2930	2930	0
39	20230825	193400	14779050	2930	2930	2930	2930	0
40	20230825	193300	14779050	2930	2930	2930	2930	0
41	20230825	193200	14779050	2930	2930	2930	2930	0
42	20230825	193100	14779050	2930	2930	2930	2930	0
43	20230825	193000	14779050	2930	2930	2930	2930	0
44	20230825	192900	14779050	2930	2930	2930	2930	0
45	20230825	192800	14779050	2930	2930	2930	2930	0
46	20230825	192700	14779050	2930	2930	2930	2930	0
47	20230825	192600	14779050	2930	2930	2930	2930	0
48	20230825	192500	14779050	2930	2930	2930	2930	0
49	20230825	192400	14779050	2930	2930	2930	2930	0
50	20230825	192300	14779050	2930	2930	2930	2930	0
51	20230825	192200	14779050	2930	2930	2930	2930	0
52	20230825	192100	14779050	2930	2930	2930	2930	0
53	20230825	192000	14779050	2930	2930	2930	2930	0
54	20230825	191900	14779050	2930	2930	2930	2930	0
55	20230825	191800	14779050	2930	2930	2930	2930	0
56	20230825	191700	14779050	2930	2930	2930	2930	0
57	20230825	191600	14779050	2930	2930	2930	2930	0
58	20230825	191500	14779050	2930	2930	2930	2930	0
59	20230825	191400	14779050	2930	2930	2930	2930	0
60	20230825	191300	14779050	2930	2930	2930	2930	0
61	20230825	191200	14779050	2930	2930	2930	2930	0
62	20230825	191100	14779050	2930	2930	2930	2930	1
63	20230825	191000	14779050	2930	2930	2930	2930	0
64	20230825	190900	14779050	2930	2930	2930	2930	0
65	20230825	190800	14779050	2930	2930	2930	2930	0
66	20230825	190700	14779050	2930	2930	2930	2930	0
67	20230825	190600	14779050	2930	2930	2930	2930	0
68	20230825	190500	14779050	2930	2930	2930	2930	0
69	20230825	190400	14779050	2930	2930	2930	2930	0
70	20230825	190300	14779050	2930	2930	2930	2930	0
71	20230825	190200	14779050	2930	2930	2930	2930	0
72	20230825	190100	14779050	2930	2930	2930	2930	0
73	20230825	190000	14779050	2930	2930	2930	2930	0
74	20230825	185900	14779050	2930	2930	2930	2930	0
75	20230825	185800	14779050	2930	2930	2930	2930	0
76	20230825	185700	14779050	2930	2930	2930	2930	0
77	20230825	185600	14779050	2930	2930	2930	2930	0
78	20230825	185500	14779050	2930	2930	2930	2930	0
79	20230825	185400	14779050	2930	2930	2930	2930	0
80	20230825	185300	14779050	2930	2930	2930	2930	0
81	20230825	185200	14779050	2930	2930	2930	2930	0
82	20230825	185100	14779050	2930	2930	2930	2930	0
83	20230825	185000	14779050	2930	2930	2930	2930	0
84	20230825	184900	14779050	2930	2930	2930	2930	0
85	20230825	184800	14779050	2930	2930	2930	2930	0
86	20230825	184700	14779050	2930	2930	2930	2930	0
87	20230825	184600	14779050	2930	2930	2930	2930	0
88	20230825	184500	14779050	2930	2930	2930	2930	0
89	20230825	184400	14779050	2930	2930	2930	2930	0
90	20230825	184300	14779050	2930	2930	2930	2930	0
91	20230825	184200	14779050	2930	2930	2930	2930	0
92	20230825	184100	14779050	2930	2930	2930	2930	1
93	20230825	184000	14779050	2930	2930	2930	2930	0
94	20230825	183900	14779050	2930	2930	2930	2930	0
95	20230825	183800	14779050	2930	2930	2930	2930	0
96	20230825	183700	14779050	2930	2930	2930	2930	0
97	20230825	183600	14779050	2930	2930	2930	2930	0
98	20230825	183500	14779050	2930	2930	2930	2930	0
99	20230825	183400	14779050	2930	2930	2930	2930	0
100	20230825	183300	14779050	2930	2930	2930	2930	0
101	20230825	183200	14779050	2930	2930	2930	2930	0
102	20230825	183100	14779050	2930	2930	2930	2930	0
103	20230825	183000	14779050	2930	2930	2930	2930	0
104	20230825	182900	14779050	2930	2930	2930	2930	0
105	20230825	182800	14779050	2930	2930	2930	2930	0
106	20230825	182700	14779050	2930	2930	2930	2930	0
107	20230825	182600	14779050	2930	2930	2930	2930	0
108	20230825	182500	14779050	2930	2930	2930	2930	0
109	20230825	182400	14779050	2930	2930	2930	2930	0
110	20230825	182300	14779050	2930	2930	2930	2930	0
111	20230825	182200	14779050	2930	2930	2930	2930	0
112	20230825	182100	14779050	2930	2930	2930	2930	0
113	20230825	182000	14779050	2930	2930	2930	2930	0
114	20230825	181900	14779050	2930	2930	2930	2930	0
115	20230825	181800	14779050	2930	2930	2930	2930	0
116	20230825	181700	14779050	2930	2930	2930	2930	0
117	20230825	181600	14779050	2930	2930	2930	2930	0
118	20230825	181500	14779050	2930	2930	2930	2930	0
119	20230825	181400	14779050	2930	2930	2930	2930	0
120	20230825	181300	14779050	2930	2930	2930	2930	0
121	20230825	181200	14779050	2930	2930	2930	2930	0
122	20230825	181100	14779050	2930	2930	2930	2930	1
123	20230825	181000	14779050	2930	2930	2930	2930	0
124	20230825	180900	14779050	2930	2930	2930	2930	0
125	20230825	180800	14779050	2930	2930	2930	2930	0
126	20230825	180700	14779050	2930	2930	2930	2930	0
127	20230825	180600	14779050	2930	2930	2930	2930	0
128	20230825	180500	14779050	2930	2930	2930	2930	0
129	20230825	180400	14779050	2930	2930	2930	2930	0
130	20230825	180300	14779050	2930	2930	2930	2930	0
131	20230825	180200	14779050	2930	2930	2930	2930	0
132	20230825	180100	14779050	2930	2930	2930	2930	0
133	20230825	180000	14779050	2930	2930	2930	2930	0
134	20230825	175900	14779050	2930	2930	2930	2930	0
135	20230825	175800	14779050	2930	2930	2930	2930	0
136	20230825	175700	14779050	2930	2930	2930	2930	0
137	20230825	175600	14779050	2930	2930	2930	2930	0
138	20230825	175500	14779050	2930	2930	2930	2930	0
139	20230825	175400	14779050	2930	2930	2930	2930	0
140	20230825	175300	14779050	2930	2930	2930	2930	0
141	20230825	175200	14779050	2930	2930	2930	2930	0
142	20230825	175100	14779050	2930	2930	2930	2930	0
143	20230825	175000	14779050	2930	2930	2930	2930	0
144	20230825	174900	14779050	2930	2930	2930	2930	0
145	20230825	174800	14779050	2930	2930	2930	2930	0
146	20230825	174700	14779050	2930	2930	2930	2930	0
147	20230825	174600	14779050	2930	2930	2930	2930	0
148	20230825	174500	14779050	2930	2930	2930	2930	0
149	20230825	174400	14779050	2930	2930	2930	2930	0
150	20230825	174300	14779050	2930	2930	2930	2930	0
151	20230825	174200	14779050	2930	2930	2930	2930	0
152	20230825	174100	14779050	2930	2930	2930	2930	1
153	20230825	174000	14779050	2930	2930	2930	2930	0
154	20230825	173900	14779050	2930	2930	2930	2930	0
155	20230825	173800	14779050	2930	2930	2930	2930	0
156	20230825	173700	14779050	2930	2930	2930	2930	0
157	20230825	173600	14779050	2930	2930	2930	2930	0
158	20230825	173500	14779050	2930	2930	2930	2930	0
159	20230825	173400	14779050	2930	2930	2930	2930	0
160	20230825	173300	14779050	2930	2930	2930	2930	0
161	20230825	173200	14779050	2930	2930	2930	2930	0
162	20230825	173100	14779050	2930	2930	2930	2930	0
163	20230825	173000	14779050	2930	2930	2930	2930	0
164	20230825	172900	14779050	2930	2930	2930	2930	0
165	20230825	172800	14779050	2930	2930	2930	2930	0
166	20230825	172700	14779050	2930	2930	2930	2930	0
167	20230825	172600	14779050	2930	2930	2930	2930	0
168	20230825	172500	14779050	2930	2930	2930	2930	0
169	20230825	172400	14779050	2930	2930	2930	2930	0
170	20230825	172300	14779050	2930	2930	2930	2930	0
171	20230825	172200	14779050	2930	2930	2930	2930	0
172	20230825	172100	14779050	2930	2930	2930	2930	0
173	20230825	172000	14779050	2930	2930	2930	2930	0
174	20230825	171900	14779050	2930	2930	2930	2930	0
175	20230825	171800	14779050	2930	2930	2930	2930	0
176	20230825	171700	14779050	2930	2930	2930	2930	0
177	20230825	171600	14779050	2930	2930	2930	2930	0
178	20230825	171500	14779050	2930	2930	2930	2930	0
179	20230825	171400	14779050	2930	2930	2930	2930	0
180	20230825	171300	14779050	2930	2930	2930	2930	0
181	20230825	171200	14779050	2930	2930	2930	2930	0
182	20230825	171100	14779050	2930	2930	2930	2930	1
183	20230825	171000	14779050	2930	2930	2930	2930	0
184	20230825	170900	14779050	2930	2930	2930	2930	0
185	20230825	170800	14779050	2930	2930	2930	2930	0
186	20230825	170700	14779050	2930	2930	2930	2930	0
187	20230825	170600	14779050	2930	2930	2930	2930	0
188	20230825	170500	14779050	2930	2930	2930	2930	0
189	20230825	170400	14779050	2930	2930	2930	2930	0
190	20230825	170300	14779050	2930	2930	2930	2930	0
191	20230825	170200	14779050	2930	2930	2930	2930	0
192	20230825	170100	14779050	2930	2930	2930	2930	0
193	20230825	170000	14779050	2930	2930	2930	2930	0
194	20230825	165900	14779050	2930	2930	2930	2930	0
195	20230825	165800	14779050	2930	2930	2930	2930	0
196	20230825	165700	14779050	2930	2930	2930	2930	0
197	20230825	165600	14779050	2930	2930	2930	2930	0
198	20230825	165500	14779050	2930	2930	2930	2930	0
199	20230825	165400	14779050	2930	2930	2930	2930	0
200	20230825	165300	14779050	2930	2930	2930	2930	0
201	20230825	165200	14779050	2930	2930	2930	2930	0
202	20230825	165100	14779050	2930	2930	2930	2930	0
203	20230825	165000	14779050	2930	2930	2930	2930	0
204	20230825	164900	14779050	2930	2930	2930	2930	0
205	20230825	164800	14779050	2930	2930	2930	2930	0
206	20230825	164700	14779050	2930	2930	2930	2930	0
207	20230825	164600	14779050	2930	2930	2930	2930	0
208	20230825	164500	14779050	2930	2930	2930	2930	0
209	20230825	164400	14779050	2930	2930	2930	2930	0
210	20230825	164300	14779050	2930	2930	2930	2930	0
211	20230825	164200	14779050	2930	2930	2930	2930	0
212	20230825	164100	14779050	2930	2930	2930	2930	1
213	20230825	164000	14779050	2930	2930	2930	2930	0
214	20230825	163900	14779050	2930	2930	2930	2930	0
215	20230825	163800	14779050	2930	2930	2930	2930	0
216	20230825	163700	14779050	2930	2930	2930	2930	0
217	20230825	163600	14779050	2930	2930	2930	2930	0
218	20230825	163500	14779050	2930	2930	2930	2930	0
219	20230825	163400	14779050	2930	2930	2930	2930	0
220	20230825	163300	14779050	2930	2930	2930	2930	0
221	20230825	163200	14779050	2930	2930	2930	2930	0
222	20230825	163100	14779050	2930	2930	2930	2930	0
223	20230825	163000	14779050	2930	2930	2930	2930	0
224	20230825	162900	14779050	2930	2930	2930	2930	0
225	20230825	162800	14779050	2930	2930	2930	2930	0
226	20230825	162700	14779050	2930	2930	2930	2930	0
227	20230825	162600	14779050	2930	2930	2930	2930	0
228	20230825	162500	14779050	2930	2930	2930	2930	0
229	20230825	162400	14779050	2930	2930	2930	2930	0
230	20230825	162300	14779050	2930	2930	2930	2930	0
231	20230825	162200	14779050	2930	2930	2930	2930	0
232	20230825	162100	14779050	2930	2930	2930	2930	0
233	20230825	162000	14779050	2930	2930	2930	2930	0
234	20230825	161900	14779050	2930	2930	2930	2930	0
235	20230825	161800	14779050	2930	2930	2930	2930	0
236	20230825	161700	14779050	2930	2930	2930	2930	0
237	20230825	161600	14779050	2930	2930	2930	2930	0
238	20230825	161500	14779050	2930	2930	2930	2930	0
239	20230825	161400	14779050	2930	2930	2930	2930	0
240	20230825	161300	14779050	2930	2930	2930	2930	0
241	20230825	161200	14779050	2930	2930	2930	2930	0
242	20230825	161100	14779050	2930	2930	2930	2930	1
243	20230825	161000	14779050	2930	2930	2930	2930	0
244	20230825	160900	14779050	2930	2930	2930	2930	0
245	20230825	160800	14779050	2930	2930	2930	2930	0
246	20230825	160700	14779050	2930	2930	2930	2930	0
247	20230825	160600	14779050	2930	2930	2930	2930	0
248	20230825	160500	14779050	2930	2930	2930	2930	0
249	20230825	160400	14779050	2930	2930	2930	2930	0
250	20230825	160300	14779050	2930	2930	2930	2930	0
251	20230825	160200	14779050	2930	2930	2930	2930	0
252	20230825	160100	14779050	2930	2930	2930	2930	0
253	20230825	160000	14779050	2930	2930	2930	2930	0
254	20230825	155900	14779050	2930	2930	2930	2930	0
255	20230825	155800	14779050	2930	2930	2930	2930	0
256	20230825	155700	14779050	2930	2930	2930	2930	0
257	20230825	155600	14779050	2930	2930	2930	2930	0
258	20230825	155500	14779050	2930	2930	2930	2930	0
259	20230825	155400	14779050	2930	2930	2930	2930	0
260	20230825	155300	14779050	2930	2930	2930	2930	0
261	20230825	155200	14779050	2930	2930	2930	2930	0
262	20230825	155100	14779050	2930	2930	2930	2930	0
263	20230825	155000	14779050	2930	2930	2930	2930	0
264	20230825	154900	14779050	2930	2930	2930	2930	0
265	20230825	154800	14779050	2930	2930	2930	2930	0
266	20230825	154700	14779050	2930	2930	2930	2930	0
267	20230825	154600	14779050	2930	2930	2930	2930	0
268	20230825	154500	14779050	2930	2930	2930	2930	0
269	20230825	154400	14779050	2930	2930	2930	2930	0
270	20230825	154300	14779050	2930	2930	2930	2930	0
271	20230825	154200	14779050	2930	2930	2930	2930	0
272	20230825	154100	14779050	2930	2930	2930	2930	1
273	20230825	154000	14779050	2930	2930	2930	2930	0
274	20230825	153900	14779050	2930	2930	2930	2930	0
275	20230825	153800	14779050	2930	2930	2930	2930	0
276	20230825	153700	14779050	2930	2930	2930	2930	0
277	20230825	153600	14779050	2930	2930	2930	2930	0
278	20230825	153500	14779050	2930	2930	2930	2930	0
279	20230825	153400	14779050	2930	2930	2930	2930	0
280	20230825	153300	14779050	2930	2930	2930	2930	0
281	20230825	153200	14779050	2930	2930	2930	2930	0
282	20230825	153100	14779050	2930	2930	2930	2930	0
283	20230825	153000	14779050	2930	2930	2930	2930	0
284	20230825	152900	14779050	2930	2930	2930	2930	0
285	20230825	152800	14779050	2930	2930	2930	2930	0
286	20230825	152700	14779050	2930	2930	2930	2930	0
287	20230825	152600	14779050	2930	2930	2930	2930	0
288	20230825	152500	14779050	2930	2930	2930	2930	0
289	20230825	152400	14779050	2930	2930	2930	2930	0
290	20230825	152300	14779050	2930	2930	2930	2930	0
291	20230825	152200	14779050	2930	2930	2930	2930	0
292	20230825	152100	14779050	2930	2930	2930	2930	0
293	20230825	152000	14779050	2930	2930	2930	2930	0
294	20230825	151900	14779050	2930	2930	2930	2930	0
295	20230825	151800	14779050	2930	2930	2930	2930	0
296	20230825	151700	14779050	2930	2930	2930	2930	0
297	20230825	151600	14779050	2930	2930	2930	2930	0
298	20230825	151500	14779050	2930	2930	2930	2930	0
299	20230825	151400	14779050	2930	2930	2930	2930	0
300	20230825	151300	14779050	2930	2930	2930	2930	0
301	20230825	151200	14779050	2930	2930	2930	2930	0
302	20230825	151100	14779050	2930	2930	2930	2930	0
303	20230825	151000	14779050	2930	2930	2930	2930	0
304	20230825	150900	14779050	2930	2930	2930	2930	0
305	20230825	150800	14779050	2930	2930	2930	2930	0
306	20230825	150700	14779050	2930	2930	2930	2930	0
307	20230825	150600	14779050	2930	2930	2930	2930	0
308	20230825	150500	14779050	2930	2930	2930	2930	0
309	20230825	150400	14779050	2930	2930	2930	2930	0
310	20230825	150300	14779050	2930	2930	2930	2930	0
311	20230825	150200	14779050	2930	2930	2930	2930	0
312	20230825	150100	14779050	2930	2930	2930	2930	0
313	20230825	150000	14779050	2930	2930	2930	2930	0
314	20230825	145900	14779050	2930	2930	2930	2930	0
315	20230825	145800	14779050	2930	2930	2930	2930	0
316	20230825	145700	14779050	2930	2930	2930	2930	0
317	20230825	145600	14779050	2930	2930	2930	2930	0
318	20230825	145500	14779050	2930	2930	2930	2930	0
319	20230825	145400	14779050	2930	2930	2930	2930	0
320	20230825	145300	14779050	2930	2930	2930	2930	0
321	20230825	145200	14779050	2930	2930	2930	2930	0
322	20230825	145100	14779050	2930	2930	2930	2930	0
323	20230825	145000	14779050	2930	2930	2930	2930	0
324	20230825	144900	14779050	2930	2930	2930	2930	0
325	20230825	144800	14779050	2930	2930	2930	2930	0
326	20230825	144700	14779050	2930	2930	2930	2930	0
327	20230825	144600	14779050	2930	2930	2930	2930	0
328	20230825	144500	14779050	2930	2930	2930	2930	0
329	20230825	144400	14779050	2930	2930	2930	2930	0
330	20230825	144300	14779050	2930	2930	2930	2930	0
331	20230825	144200	14779050	2930	2930	2930	2930	0
332	20230825	144100	14779050	2930	2930	2930	2930	0
333	20230825	144000	14779050	2930	2930	2930	2930	0
334	20230825	143900	14779050	2930	2930	2930	2930	0
335	20230825	143800	14779050	2930	2930	2930	2930	0
336	20230825	143700	14779050	2930	2930	2930	2930	0
337	20230825	143600	14779050	2930	2930	2930	2930	0
338	20230825	143500	14779050	2930	2930	2930	2930	0
339	20230825	143400	14779050	2930	2930	2930	2930	0
340	20230825	143300	14779050	2930	2930	2930	2930	0
341	20230825	143200	14779050	2930	2930	2930	2930	0
342	20230825	143100	14779050	2930	2930	2930	2930	0
343	20230825	143000	14779050	2930	2930	2930	2930	0
344	20230825	142900	14779050	2930	2930	2930	2930	0
345	20230825	142800	14779050	2930	2930	2930	2930	0
346	20230825	142700	14779050	2930	2930	2930	2930	0
347	20230825	142600	14779050	2930	2930	2930	2930	0
348	20230825	142500	14779050	2930	2930	2930	2930	0
349	20230825	142400	14779050	2930	2930	2930	2930	0
350	20230825	142300	14779050	2930	2930	2930	2930	0
351	20230825	142200	14779050	2930	2930	2930	2930	0
352	20230825	142100	14779050	2930	2930	2930	2930	0
353	20230825	142000	14779050	2930	2930	2930	2930	0
354	20230825	141900	14779050	2930	2930	2930	2930	0
355	20230825	141800	14779050	2930	2930	2930	2930	0
356	20230825	141700	14779050	2930	2930	2930	2930	0
357	20230825	141600	14779050	2930	2930	2930	2930	0
358	20230825	141500	14779050	2930	2930	2930	2930	0
359	20230825	141400	14779050	2930	2930	2930	2930	0
360	20230825	141300	14779050	2930	2930	2930	2930	0
361	20230825	141200	14779050	2930	2930	2930	2930	0
362	20230825	141100	14779050	2930	2930	2930	2930	0
363	20230825	141000	14779050	2930	2930	2930	2930	0
364	20230825	140900	14779050	2930	2930	2930	2930	0
365	20230825	140800	14779050	2930	2930	2930	2930	0
366	20230825	140700	14779050	2930	2930	2930	2930	0
367	20230825	140600	14779050	2930	2930	2930	2930	0
368	20230825	140500	14779050	2930	2930	2930	2930	0
369	20230825	140400	14779050	2930	2930	2930	2930	0
370	20230825	140300	14779050	2930	2930	2930	2930	0
371	20230825	140200	14779050	2930	2930	2930	2930	0
372	20230825	140100	14779050	2930	2930	2930	2930	0
373	20230825	140000	14779050	2930	2930	2930	2930	0
374	20230825	135900	14779050	2930	2930	2930	2930	0
375	20230825	135800	14779050	2930	2930	2930	2930	0
376	20230825	135700	14779050	2930	2930	2930	2930	0
377	20230825	135600	14779050	2930	2930	2930	2930	0
378	20230825	135500	14779050	2930	2930	2930	2930	0
379	20230825	135400	14779050	2930	2930	2930	2930	0
380	20230825	135300	14779050	2930	2930	2930	2930	0
381	20230825	135200	14779050	2930	2930	2930	2930	0
382	20230825	135100	14779050	2930	2930	2930	2930	0
383	20230825	135000	14779050	2930	2930	2930	2930	0
384	20230825	134900	14779050	2930	2930	2930	2930	0
385	20230825	134800	14779050	2930	2930	2930	2930	0
386	20230825	134700	14779050	2930	2930	2930	2930	0
387	20230825	134600	14779050	2930	2930	2930	2930	0
388	20230825	134500	14779050	2930	2930	2930	2930	0
389	20230825	134400	14779050	2930	2930	2930	2930	0
390	20230825	134300	14779050	2930	2930	2930	2930	0
391	20230825	134200	14779050	2930	2930	2930	2930	0
392	20230825	134100	14779050	2930	2930	2930	2930	0
393	20230825	134000	14779050	2930	2930	2930	2930	0
394	20230825	133900	14779050	2930	2930	2930	2930	0
395	20230825	133800	14779050	2930	2930	2930	2930	0
396	20230825	133700	14779050	2930	2930	2930	2930	0
397	20230825	133600	14779050	2930	2930	2930	2930	0
398	20230825	133500	14779050	2930	2930	2930	2930	0
399	20230825	133400	14779050	2930	2930	2930	2930	0
400	20230825	133300	14779050	2930	2930	2930	2930	0
401	20230825	133200	14779050	2930	2930	2930	2930	0
402	20230825	133100	14779050	2930	2930	2930	2930	0
403	20230825	133000	14779050	2930	2930	2930	2930	0
404	20230825	132900	14779050	2930	2930	2930	2930	0
405	20230825	132800	14779050	2930	2930	2930	2930	0
406	20230825	132700	14779050	2930	2930	2930	2930	0
407	20230825	132600	14779050	2930	2930	2930	2930	0
408	20230825	132500	14779050	2930	2930	2930	2930	0
409	20230825	132400	14779050	2930	2930	2930	2930	0
410	20230825	132300	14779050	2930	2930	2930	2930	1
411	20230825	132200	14776120	2900	2900	2900	2900	0
412	20230825	132100	14776120	2900	2900	2900	2900	0
413	20230825	132000	14776120	2900	2900	2900	2900	0
414	20230825	131900	14776120	2900	2900	2900	2900	501
415	20230825	131800	13323220	2900	2900	2900	2900	500
416	20230825	131700	11873220	2905	2905	2905	2905	50
417	20230825	131600	11727970	2910	2910	2910	2910	0
418	20230825	131500	11727970	2910	2910	2910	2910	0
419	20230825	131400	11727970	2910	2910	2910	2910	0
420	20230825	131300	11727970	2910	2910	2910	2910	0
421	20230825	131200	11727970	2910	2910	2910	2910	0
422	20230825	131100	11727970	2910	2910	2910	2910	0
423	20230825	131000	11727970	2910	2910	2910	2910	0
424	20230825	130900	11727970	2910	2910	2910	2910	0
425	20230825	130800	11727970	2910	2910	2910	2910	0
426	20230825	130700	11727970	2910	2940	2940	2910	102
427	20230825	130600	11431090	2935	2935	2935	2935	0
428	20230825	130500	11431090	2935	2935	2935	2935	0
429	20230825	130400	11431090	2935	2935	2935	2935	62
430	20230825	130300	11249120	2935	2935	2935	2935	0
431	20230825	130200	11249120	2935	2935	2935	2935	138
432	20230825	130100	10844090	2945	2945	2945	2945	0
433	20230825	130000	10844090	2945	2945	2945	2945	0
434	20230825	125900	10844090	2945	2945	2945	2945	0
435	20230825	125800	10844090	2945	2945	2945	2945	0
436	20230825	125700	10844090	2945	2945	2945	2945	0
437	20230825	125600	10844090	2945	2945	2945	2945	0
438	20230825	125500	10844090	2945	2945	2945	2945	0
439	20230825	125400	10844090	2945	2945	2945	2945	0
440	20230825	125300	10844090	2945	2945	2945	2945	0
441	20230825	125200	10844090	2945	2945	2945	2945	0
442	20230825	125100	10844090	2945	2945	2945	2945	0
443	20230825	125000	10844090	2945	2945	2945	2945	0
444	20230825	124900	10844090	2945	2945	2945	2945	0
445	20230825	124800	10844090	2945	2945	2945	2945	0
446	20230825	124700	10844090	2945	2945	2945	2945	0
447	20230825	124600	10844090	2945	2945	2945	2945	0
448	20230825	124500	10844090	2945	2945	2945	2945	0
449	20230825	124400	10844090	2945	2945	2945	2945	0
450	20230825	124300	10844090	2945	2945	2945	2945	0
451	20230825	124200	10844090	2945	2945	2945	2945	0
452	20230825	124100	10844090	2945	2945	2945	2945	0
453	20230825	124000	10844090	2945	2945	2945	2945	0
454	20230825	123900	10844090	2945	2945	2945	2945	0
455	20230825	123800	10844090	2945	2945	2945	2945	0
456	20230825	123700	10844090	2945	2945	2945	2945	0
457	20230825	123600	10844090	2945	2945	2945	2945	0
458	20230825	123500	10844090	2945	2945	2945	2945	0
459	20230825	123400	10844090	2945	2945	2945	2945	0
460	20230825	123300	10844090	2945	2945	2945	2945	0
461	20230825	123200	10844090	2945	2945	2945	2945	0
462	20230825	123100	10844090	2945	2945	2945	2945	0
463	20230825	123000	10844090	2945	2945	2945	2945	0
464	20230825	122900	10844090	2945	2945	2945	2945	0
465	20230825	122800	10844090	2945	2945	2945	2945	2
466	20230825	122700	10838200	2905	2905	2905	2905	0
467	20230825	122600	10838200	2905	2905	2905	2905	0
468	20230825	122500	10838200	2905	2905	2905	2905	0
469	20230825	122400	10838200	2905	2905	2905	2905	0
470	20230825	122300	10838200	2905	2905	2905	2905	100
471	20230825	122200	10547700	2945	2945	2945	2945	0
472	20230825	122100	10547700	2945	2945	2945	2945	0
473	20230825	122000	10547700	2945	2945	2945	2945	0
474	20230825	121900	10547700	2945	2945	2945	2945	0
475	20230825	121800	10547700	2945	2945	2945	2945	0
476	20230825	121700	10547700	2945	2945	2945	2945	0
477	20230825	121600	10547700	2945	2945	2945	2945	0
478	20230825	121500	10547700	2945	2945	2945	2945	0
479	20230825	121400	10547700	2945	2945	2945	2945	0
480	20230825	121300	10547700	2945	2945	2945	2945	0
481	20230825	121200	10547700	2945	2945	2945	2945	0
482	20230825	121100	10547700	2945	2945	2945	2945	0
483	20230825	121000	10547700	2945	2945	2945	2945	0
484	20230825	120900	10547700	2945	2945	2945	2945	0
485	20230825	120800	10547700	2945	2945	2945	2945	0
486	20230825	120700	10547700	2945	2945	2945	2945	0
487	20230825	120600	10547700	2945	2945	2945	2945	0
488	20230825	120500	10547700	2945	2945	2945	2945	0
489	20230825	120400	10547700	2945	2945	2945	2945	0
490	20230825	120300	10547700	2945	2945	2945	2945	0
491	20230825	120200	10547700	2945	2945	2945	2945	0
492	20230825	120100	10547700	2945	2945	2945	2945	0
493	20230825	120000	10547700	2945	2945	2945	2945	0
494	20230825	115900	10547700	2945	2945	2945	2945	2
495	20230825	115800	10541810	2945	2945	2945	2945	100
496	20230825	115700	10247310	2955	2955	2955	2955	0
497	20230825	115600	10247310	2955	2955	2955	2955	0
498	20230825	115500	10247310	2955	2955	2955	2955	0
499	20230825	115400	10247310	2955	2955	2955	2955	0
500	20230825	115300	10247310	2955	2955	2955	2955	0
501	20230825	115200	10247310	2955	2955	2955	2955	0
502	20230825	115100	10247310	2955	2955	2955	2955	0
503	20230825	115000	10247310	2955	2955	2955	2955	0
504	20230825	114900	10247310	2955	2955	2955	2955	0
505	20230825	114800	10247310	2955	2955	2955	2955	0
506	20230825	114700	10247310	2955	2955	2955	2955	0
507	20230825	114600	10247310	2955	2955	2955	2955	0
508	20230825	114500	10247310	2955	2955	2955	2955	0
509	20230825	114400	10247310	2955	2955	2955	2955	0
510	20230825	114300	10247310	2955	2955	2955	2955	0
511	20230825	114200	10247310	2955	2955	2955	2955	0
512	20230825	114100	10247310	2955	2955	2955	2955	0
513	20230825	114000	10247310	2955	2955	2955	2955	0
514	20230825	113900	10247310	2955	2955	2955	2955	0
515	20230825	113800	10247310	2955	2955	2955	2955	0
516	20230825	113700	10247310	2955	2955	2955	2955	0
517	20230825	113600	10247310	2955	2955	2955	2955	0
518	20230825	113500	10247310	2955	2955	2955	2955	0
519	20230825	113400	10247310	2955	2955	2955	2955	0
520	20230825	113300	10247310	2955	2955	2955	2955	0
521	20230825	113200	10247310	2955	2955	2955	2955	0
522	20230825	113100	10247310	2955	2955	2955	2955	0
523	20230825	113000	10247310	2955	2955	2955	2955	0
524	20230825	112900	10247310	2955	2955	2955	2955	0
525	20230825	112800	10247310	2955	2955	2955	2955	0
526	20230825	112700	10247310	2955	2955	2955	2955	0
527	20230825	112600	10247310	2955	2955	2955	2955	0
528	20230825	112500	10247310	2955	2955	2955	2955	0
529	20230825	112400	10247310	2955	2955	2955	2955	0
530	20230825	112300	10247310	2955	2955	2955	2955	0
531	20230825	112200	10247310	2955	2955	2955	2955	0
532	20230825	112100	10247310	2955	2955	2955	2955	0
533	20230825	112000	10247310	2955	2955	2955	2955	0
534	20230825	111900	10247310	2955	2955	2955	2955	0
535	20230825	111800	10247310	2955	2955	2955	2955	0
536	20230825	111700	10247310	2955	2955	2955	2955	0
537	20230825	111600	10247310	2955	2955	2955	2955	0
538	20230825	111500	10247310	2955	2955	2955	2955	0
539	20230825	111400	10247310	2955	2955	2955	2955	0
540	20230825	111300	10247310	2955	2955	2955	2955	0
541	20230825	111200	10247310	2955	2955	2955	2955	0
542	20230825	111100	10247310	2955	2955	2955	2955	0
543	20230825	111000	10247310	2955	2955	2955	2955	0
544	20230825	110900	10247310	2955	2955	2955	2955	0
545	20230825	110800	10247310	2955	2955	2955	2955	0
546	20230825	110700	10247310	2955	2955	2955	2955	0
547	20230825	110600	10247310	2955	2955	2955	2955	0
548	20230825	110500	10247310	2955	2955	2955	2955	0
549	20230825	110400	10247310	2955	2955	2955	2955	0
550	20230825	110300	10247310	2955	2955	2955	2955	0
551	20230825	110200	10247310	2955	2955	2955	2955	0
552	20230825	110100	10247310	2955	2955	2955	2955	0
553	20230825	110000	10247310	2955	2955	2955	2955	0
554	20230825	105900	10247310	2955	2955	2955	2955	0
555	20230825	105800	10247310	2955	2955	2955	2955	0
556	20230825	105700	10247310	2955	2955	2955	2955	0
557	20230825	105600	10247310	2955	2955	2955	2955	0
558	20230825	105500	10247310	2955	2955	2955	2955	0
559	20230825	105400	10247310	2955	2955	2955	2955	0
560	20230825	105300	10247310	2955	2955	2955	2955	0
561	20230825	105200	10247310	2955	2955	2955	2955	0
562	20230825	105100	10247310	2955	2955	2955	2955	0
563	20230825	105000	10247310	2955	2955	2955	2955	0
564	20230825	104900	10247310	2955	2955	2955	2955	0
565	20230825	104800	10247310	2955	2955	2955	2955	0
566	20230825	104700	10247310	2955	2955	2955	2955	0
567	20230825	104600	10247310	2955	2955	2955	2955	0
568	20230825	104500	10247310	2955	2955	2955	2955	0
569	20230825	104400	10247310	2955	2955	2955	2955	0
570	20230825	104300	10247310	2955	2955	2955	2955	0
571	20230825	104200	10247310	2955	2955	2955	2955	0
572	20230825	104100	10247310	2955	2955	2955	2955	0
573	20230825	104000	10247310	2955	2955	2955	2955	0
574	20230825	103900	10247310	2955	2955	2955	2955	0
575	20230825	103800	10247310	2955	2955	2955	2955	0
576	20230825	103700	10247310	2955	2955	2955	2955	0
577	20230825	103600	10247310	2955	2955	2955	2955	0
578	20230825	103500	10247310	2955	2955	2955	2955	0
579	20230825	103400	10247310	2955	2955	2955	2955	6
580	20230825	103300	10229580	2955	2955	2955	2955	0
581	20230825	103200	10229580	2955	2955	2955	2955	0
582	20230825	103100	10229580	2955	2955	2955	2955	0
583	20230825	103000	10229580	2955	2955	2955	2955	0
584	20230825	102900	10229580	2955	2955	2955	2955	0
585	20230825	102800	10229580	2955	2955	2955	2955	0
586	20230825	102700	10229580	2955	2955	2955	2955	0
587	20230825	102600	10229580	2955	2955	2955	2955	0
588	20230825	102500	10229580	2955	2955	2955	2955	0
589	20230825	102400	10229580	2955	2955	2955	2955	0
590	20230825	102300	10229580	2955	2955	2955	2955	0
591	20230825	102200	10229580	2955	2955	2955	2955	0
592	20230825	102100	10229580	2955	2955	2955	2955	0
593	20230825	102000	10229580	2955	2955	2955	2955	0
594	20230825	101900	10229580	2955	2955	2955	2955	2
595	20230825	101800	10223670	2900	2900	2900	2900	0
596	20230825	101700	10223670	2900	2900	2900	2900	0
597	20230825	101600	10223670	2900	2900	2900	2900	0
598	20230825	101500	10223670	2900	2900	2900	2900	0
599	20230825	101400	10223670	2900	2900	2900	2900	0
600	20230825	101300	10223670	2900	2900	2900	2900	0
601	20230825	101200	10223670	2900	2900	2900	2900	140
602	20230825	101100	9817670	2900	2900	2900	2900	361
603	20230825	101000	8770770	2945	2945	2945	2945	0
604	20230825	100900	8770770	2945	2945	2945	2945	0
605	20230825	100800	8770770	2945	2945	2945	2945	0
606	20230825	100700	8770770	2945	2945	2945	2945	0
607	20230825	100600	8770770	2945	2945	2945	2945	0
608	20230825	100500	8770770	2945	2945	2945	2945	0
609	20230825	100400	8770770	2945	2945	2945	2945	0
610	20230825	100300	8770770	2945	2945	2945	2945	0
611	20230825	100200	8770770	2945	2945	2945	2945	529
612	20230825	100100	7212865	2945	2940	2945	2940	388
613	20230825	100000	6070705	2975	2975	2975	2975	0
614	20230825	095900	6070705	2975	2975	2975	2975	0
615	20230825	095800	6070705	2975	2975	2975	2975	0
616	20230825	095700	6070705	2975	2975	2975	2975	0
617	20230825	095600	6070705	2975	2975	2975	2975	0
618	20230825	095500	6070705	2975	2975	2975	2975	0
619	20230825	095400	6070705	2975	2975	2975	2975	0
620	20230825	095300	6070705	2975	2975	2975	2975	0
621	20230825	095200	6070705	2975	2975	2975	2975	0
622	20230825	095100	6070705	2975	2975	2975	2975	0
623	20230825	095000	6070705	2975	2975	2975	2975	0
624	20230825	094900	6070705	2975	2975	2975	2975	0
625	20230825	094800	6070705	2975	2975	2975	2975	0
626	20230825	094700	6070705	2975	2975	2975	2975	0
627	20230825	094600	6070705	2975	2975	2975	2975	0
628	20230825	094500	6070705	2975	2975	2975	2975	0
629	20230825	094400	6070705	2975	2975	2975	2975	0
630	20230825	094300	6070705	2975	2975	2975	2975	0
631	20230825	094200	6070705	2975	2975	2975	2975	0
632	20230825	094100	6070705	2975	2975	2975	2975	0
633	20230825	094000	6070705	2975	2975	2975	2975	1
634	20230825	093900	6067730	2800	2800	2800	2800	0
635	20230825	093800	6067730	2800	2800	2800	2800	0
636	20230825	093700	6067730	2800	2800	2800	2800	0
637	20230825	093600	6067730	2800	2800	2800	2800	0
638	20230825	093500	6067730	2800	2800	2800	2800	0
639	20230825	093400	6067730	2800	2815	2815	2800	1858
640	20230825	093300	849300	3000	3000	3000	3000	0
641	20230825	093200	849300	3000	3000	3000	3000	0
642	20230825	093100	849300	3000	3000	3000	3000	0
643	20230825	093000	849300	3000	3000	3000	3000	0
644	20230825	092900	849300	3000	3000	3000	3000	0
645	20230825	092800	849300	3000	3000	3000	3000	0
646	20230825	092700	849300	3000	3000	3000	3000	0
647	20230825	092600	849300	3000	3000	3000	3000	0
648	20230825	092500	849300	3000	3000	3000	3000	0
649	20230825	092400	849300	3000	3000	3000	3000	0
650	20230825	092300	849300	3000	3000	3000	3000	1
651	20230825	092200	846300	2810	2810	2810	2810	0
652	20230825	092100	846300	2810	2810	2810	2810	0
653	20230825	092000	846300	2810	2810	2810	2810	300
654	20230825	091900	3300	3300	3300	3300	3300	0
655	20230825	091800	3300	3300	3300	3300	3300	0
656	20230825	091700	3300	3300	3300	3300	3300	0
657	20230825	091600	3300	3300	3300	3300	3300	0
658	20230825	091500	3300	3300	3300	3300	3300	0
659	20230825	091400	3300	3300	3300	3300	3300	0
660	20230825	091300	3300	3300	3300	3300	3300	0
661	20230825	091200	3300	3300	3300	3300	3300	0
662	20230825	091100	3300	3300	3300	3300	3300	0
663	20230825	091000	3300	3300	3300	3300	3300	0
664	20230825	090900	3300	3300	3300	3300	3300	0
665	20230825	090800	3300	3300	3300	3300	3300	0
666	20230825	090700	3300	3300	3300	3300	3300	0
667	20230825	090600	3300	3300	3300	3300	3300	0
668	20230825	090500	3300	3300	3300	3300	3300	0
669	20230825	090400	3300	3300	3300	3300	3300	0
670	20230825	090300	3300	3300	3300	3300	3300	0
671	20230825	090200	3300	3300	3300	3300	3300	0
672	20230825	090100	3300	3300	3300	3300	3300	0
673	20230825	090000	3300	3300	3300	3300	3300	1