KissMeData/406760/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	205000	14807130	2090	2090	2090	2090	1
3	20230828	204900	14807130	2090	2090	2090	2090	0
4	20230828	204800	14807130	2090	2090	2090	2090	0
5	20230828	204700	14807130	2090	2090	2090	2090	0
6	20230828	204600	14807130	2090	2090	2090	2090	0
7	20230828	204500	14807130	2090	2090	2090	2090	0
8	20230828	204400	14807130	2090	2090	2090	2090	0
9	20230828	204300	14807130	2090	2090	2090	2090	0
10	20230828	204200	14807130	2090	2090	2090	2090	0
11	20230828	204100	14807130	2090	2090	2090	2090	0
12	20230828	204000	14807130	2090	2090	2090	2090	0
13	20230828	203900	14807130	2090	2090	2090	2090	0
14	20230828	203800	14807130	2090	2090	2090	2090	0
15	20230828	203700	14807130	2090	2090	2090	2090	0
16	20230828	203600	14807130	2090	2090	2090	2090	0
17	20230828	203500	14807130	2090	2090	2090	2090	0
18	20230828	203400	14807130	2090	2090	2090	2090	0
19	20230828	203300	14807130	2090	2090	2090	2090	0
20	20230828	203200	14807130	2090	2090	2090	2090	0
21	20230828	203100	14807130	2090	2090	2090	2090	0
22	20230828	203000	14807130	2090	2090	2090	2090	0
23	20230828	202900	14807130	2090	2090	2090	2090	0
24	20230828	202800	14807130	2090	2090	2090	2090	0
25	20230828	202700	14807130	2090	2090	2090	2090	0
26	20230828	202600	14807130	2090	2090	2090	2090	0
27	20230828	202500	14807130	2090	2090	2090	2090	0
28	20230828	202400	14807130	2090	2090	2090	2090	0
29	20230828	202300	14807130	2090	2090	2090	2090	0
30	20230828	202200	14807130	2090	2090	2090	2090	0
31	20230828	202100	14807130	2090	2090	2090	2090	0
32	20230828	202000	14807130	2090	2090	2090	2090	1
33	20230828	201900	14807130	2090	2090	2090	2090	0
34	20230828	201800	14807130	2090	2090	2090	2090	0
35	20230828	201700	14807130	2090	2090	2090	2090	0
36	20230828	201600	14807130	2090	2090	2090	2090	0
37	20230828	201500	14807130	2090	2090	2090	2090	0
38	20230828	201400	14807130	2090	2090	2090	2090	0
39	20230828	201300	14807130	2090	2090	2090	2090	0
40	20230828	201200	14807130	2090	2090	2090	2090	0
41	20230828	201100	14807130	2090	2090	2090	2090	0
42	20230828	201000	14807130	2090	2090	2090	2090	0
43	20230828	200900	14807130	2090	2090	2090	2090	0
44	20230828	200800	14807130	2090	2090	2090	2090	0
45	20230828	200700	14807130	2090	2090	2090	2090	0
46	20230828	200600	14807130	2090	2090	2090	2090	0
47	20230828	200500	14807130	2090	2090	2090	2090	0
48	20230828	200400	14807130	2090	2090	2090	2090	0
49	20230828	200300	14807130	2090	2090	2090	2090	0
50	20230828	200200	14807130	2090	2090	2090	2090	0
51	20230828	200100	14807130	2090	2090	2090	2090	0
52	20230828	200000	14807130	2090	2090	2090	2090	0
53	20230828	195900	14807130	2090	2090	2090	2090	0
54	20230828	195800	14807130	2090	2090	2090	2090	0
55	20230828	195700	14807130	2090	2090	2090	2090	0
56	20230828	195600	14807130	2090	2090	2090	2090	0
57	20230828	195500	14807130	2090	2090	2090	2090	0
58	20230828	195400	14807130	2090	2090	2090	2090	0
59	20230828	195300	14807130	2090	2090	2090	2090	0
60	20230828	195200	14807130	2090	2090	2090	2090	0
61	20230828	195100	14807130	2090	2090	2090	2090	0
62	20230828	195000	14807130	2090	2090	2090	2090	1
63	20230828	194900	14807130	2090	2090	2090	2090	0
64	20230828	194800	14807130	2090	2090	2090	2090	0
65	20230828	194700	14807130	2090	2090	2090	2090	0
66	20230828	194600	14807130	2090	2090	2090	2090	0
67	20230828	194500	14807130	2090	2090	2090	2090	0
68	20230828	194400	14807130	2090	2090	2090	2090	0
69	20230828	194300	14807130	2090	2090	2090	2090	0
70	20230828	194200	14807130	2090	2090	2090	2090	0
71	20230828	194100	14807130	2090	2090	2090	2090	0
72	20230828	194000	14807130	2090	2090	2090	2090	0
73	20230828	193900	14807130	2090	2090	2090	2090	0
74	20230828	193800	14807130	2090	2090	2090	2090	0
75	20230828	193700	14807130	2090	2090	2090	2090	0
76	20230828	193600	14807130	2090	2090	2090	2090	0
77	20230828	193500	14807130	2090	2090	2090	2090	0
78	20230828	193400	14807130	2090	2090	2090	2090	0
79	20230828	193300	14807130	2090	2090	2090	2090	0
80	20230828	193200	14807130	2090	2090	2090	2090	0
81	20230828	193100	14807130	2090	2090	2090	2090	0
82	20230828	193000	14807130	2090	2090	2090	2090	0
83	20230828	192900	14807130	2090	2090	2090	2090	0
84	20230828	192800	14807130	2090	2090	2090	2090	0
85	20230828	192700	14807130	2090	2090	2090	2090	0
86	20230828	192600	14807130	2090	2090	2090	2090	0
87	20230828	192500	14807130	2090	2090	2090	2090	0
88	20230828	192400	14807130	2090	2090	2090	2090	0
89	20230828	192300	14807130	2090	2090	2090	2090	0
90	20230828	192200	14807130	2090	2090	2090	2090	0
91	20230828	192100	14807130	2090	2090	2090	2090	0
92	20230828	192000	14807130	2090	2090	2090	2090	1
93	20230828	191900	14807130	2090	2090	2090	2090	0
94	20230828	191800	14807130	2090	2090	2090	2090	0
95	20230828	191700	14807130	2090	2090	2090	2090	0
96	20230828	191600	14807130	2090	2090	2090	2090	0
97	20230828	191500	14807130	2090	2090	2090	2090	0
98	20230828	191400	14807130	2090	2090	2090	2090	0
99	20230828	191300	14807130	2090	2090	2090	2090	0
100	20230828	191200	14807130	2090	2090	2090	2090	0
101	20230828	191100	14807130	2090	2090	2090	2090	0
102	20230828	191000	14807130	2090	2090	2090	2090	0
103	20230828	190900	14807130	2090	2090	2090	2090	0
104	20230828	190800	14807130	2090	2090	2090	2090	0
105	20230828	190700	14807130	2090	2090	2090	2090	0
106	20230828	190600	14807130	2090	2090	2090	2090	0
107	20230828	190500	14807130	2090	2090	2090	2090	0
108	20230828	190400	14807130	2090	2090	2090	2090	0
109	20230828	190300	14807130	2090	2090	2090	2090	0
110	20230828	190200	14807130	2090	2090	2090	2090	0
111	20230828	190100	14807130	2090	2090	2090	2090	0
112	20230828	190000	14807130	2090	2090	2090	2090	0
113	20230828	185900	14807130	2090	2090	2090	2090	0
114	20230828	185800	14807130	2090	2090	2090	2090	0
115	20230828	185700	14807130	2090	2090	2090	2090	0
116	20230828	185600	14807130	2090	2090	2090	2090	0
117	20230828	185500	14807130	2090	2090	2090	2090	0
118	20230828	185400	14807130	2090	2090	2090	2090	0
119	20230828	185300	14807130	2090	2090	2090	2090	0
120	20230828	185200	14807130	2090	2090	2090	2090	0
121	20230828	185100	14807130	2090	2090	2090	2090	0
122	20230828	185000	14807130	2090	2090	2090	2090	1
123	20230828	184900	14807130	2090	2090	2090	2090	0
124	20230828	184800	14807130	2090	2090	2090	2090	0
125	20230828	184700	14807130	2090	2090	2090	2090	0
126	20230828	184600	14807130	2090	2090	2090	2090	0
127	20230828	184500	14807130	2090	2090	2090	2090	0
128	20230828	184400	14807130	2090	2090	2090	2090	0
129	20230828	184300	14807130	2090	2090	2090	2090	0
130	20230828	184200	14807130	2090	2090	2090	2090	0
131	20230828	184100	14807130	2090	2090	2090	2090	0
132	20230828	184000	14807130	2090	2090	2090	2090	0
133	20230828	183900	14807130	2090	2090	2090	2090	0
134	20230828	183800	14807130	2090	2090	2090	2090	0
135	20230828	183700	14807130	2090	2090	2090	2090	0
136	20230828	183600	14807130	2090	2090	2090	2090	0
137	20230828	183500	14807130	2090	2090	2090	2090	0
138	20230828	183400	14807130	2090	2090	2090	2090	0
139	20230828	183300	14807130	2090	2090	2090	2090	0
140	20230828	183200	14807130	2090	2090	2090	2090	0
141	20230828	183100	14807130	2090	2090	2090	2090	0
142	20230828	183000	14807130	2090	2090	2090	2090	0
143	20230828	182900	14807130	2090	2090	2090	2090	0
144	20230828	182800	14807130	2090	2090	2090	2090	0
145	20230828	182700	14807130	2090	2090	2090	2090	0
146	20230828	182600	14807130	2090	2090	2090	2090	0
147	20230828	182500	14807130	2090	2090	2090	2090	0
148	20230828	182400	14807130	2090	2090	2090	2090	0
149	20230828	182300	14807130	2090	2090	2090	2090	0
150	20230828	182200	14807130	2090	2090	2090	2090	0
151	20230828	182100	14807130	2090	2090	2090	2090	0
152	20230828	182000	14807130	2090	2090	2090	2090	1
153	20230828	181900	14807130	2090	2090	2090	2090	0
154	20230828	181800	14807130	2090	2090	2090	2090	0
155	20230828	181700	14807130	2090	2090	2090	2090	0
156	20230828	181600	14807130	2090	2090	2090	2090	0
157	20230828	181500	14807130	2090	2090	2090	2090	0
158	20230828	181400	14807130	2090	2090	2090	2090	0
159	20230828	181300	14807130	2090	2090	2090	2090	0
160	20230828	181200	14807130	2090	2090	2090	2090	0
161	20230828	181100	14807130	2090	2090	2090	2090	0
162	20230828	181000	14807130	2090	2090	2090	2090	0
163	20230828	180900	14807130	2090	2090	2090	2090	0
164	20230828	180800	14807130	2090	2090	2090	2090	0
165	20230828	180700	14807130	2090	2090	2090	2090	0
166	20230828	180600	14807130	2090	2090	2090	2090	0
167	20230828	180500	14807130	2090	2090	2090	2090	0
168	20230828	180400	14807130	2090	2090	2090	2090	0
169	20230828	180300	14807130	2090	2090	2090	2090	0
170	20230828	180200	14807130	2090	2090	2090	2090	0
171	20230828	180100	14807130	2090	2090	2090	2090	0
172	20230828	180000	14807130	2090	2090	2090	2090	0
173	20230828	175900	14807130	2090	2090	2090	2090	0
174	20230828	175800	14807130	2090	2090	2090	2090	0
175	20230828	175700	14807130	2090	2090	2090	2090	0
176	20230828	175600	14807130	2090	2090	2090	2090	0
177	20230828	175500	14807130	2090	2090	2090	2090	0
178	20230828	175400	14807130	2090	2090	2090	2090	0
179	20230828	175300	14807130	2090	2090	2090	2090	0
180	20230828	175200	14807130	2090	2090	2090	2090	0
181	20230828	175100	14807130	2090	2090	2090	2090	0
182	20230828	175000	14807130	2090	2090	2090	2090	1
183	20230828	174900	14807130	2090	2090	2090	2090	0
184	20230828	174800	14807130	2090	2090	2090	2090	0
185	20230828	174700	14807130	2090	2090	2090	2090	0
186	20230828	174600	14807130	2090	2090	2090	2090	0
187	20230828	174500	14807130	2090	2090	2090	2090	0
188	20230828	174400	14807130	2090	2090	2090	2090	0
189	20230828	174300	14807130	2090	2090	2090	2090	0
190	20230828	174200	14807130	2090	2090	2090	2090	0
191	20230828	174100	14807130	2090	2090	2090	2090	0
192	20230828	174000	14807130	2090	2090	2090	2090	0
193	20230828	173900	14807130	2090	2090	2090	2090	0
194	20230828	173800	14807130	2090	2090	2090	2090	0
195	20230828	173700	14807130	2090	2090	2090	2090	0
196	20230828	173600	14807130	2090	2090	2090	2090	0
197	20230828	173500	14807130	2090	2090	2090	2090	0
198	20230828	173400	14807130	2090	2090	2090	2090	0
199	20230828	173300	14807130	2090	2090	2090	2090	0
200	20230828	173200	14807130	2090	2090	2090	2090	0
201	20230828	173100	14807130	2090	2090	2090	2090	0
202	20230828	173000	14807130	2090	2090	2090	2090	0
203	20230828	172900	14807130	2090	2090	2090	2090	0
204	20230828	172800	14807130	2090	2090	2090	2090	0
205	20230828	172700	14807130	2090	2090	2090	2090	0
206	20230828	172600	14807130	2090	2090	2090	2090	0
207	20230828	172500	14807130	2090	2090	2090	2090	0
208	20230828	172400	14807130	2090	2090	2090	2090	0
209	20230828	172300	14807130	2090	2090	2090	2090	0
210	20230828	172200	14807130	2090	2090	2090	2090	0
211	20230828	172100	14807130	2090	2090	2090	2090	0
212	20230828	172000	14807130	2090	2090	2090	2090	1
213	20230828	171900	14807130	2090	2090	2090	2090	0
214	20230828	171800	14807130	2090	2090	2090	2090	0
215	20230828	171700	14807130	2090	2090	2090	2090	0
216	20230828	171600	14807130	2090	2090	2090	2090	0
217	20230828	171500	14807130	2090	2090	2090	2090	0
218	20230828	171400	14807130	2090	2090	2090	2090	0
219	20230828	171300	14807130	2090	2090	2090	2090	0
220	20230828	171200	14807130	2090	2090	2090	2090	0
221	20230828	171100	14807130	2090	2090	2090	2090	0
222	20230828	171000	14807130	2090	2090	2090	2090	0
223	20230828	170900	14807130	2090	2090	2090	2090	0
224	20230828	170800	14807130	2090	2090	2090	2090	0
225	20230828	170700	14807130	2090	2090	2090	2090	0
226	20230828	170600	14807130	2090	2090	2090	2090	0
227	20230828	170500	14807130	2090	2090	2090	2090	0
228	20230828	170400	14807130	2090	2090	2090	2090	0
229	20230828	170300	14807130	2090	2090	2090	2090	0
230	20230828	170200	14807130	2090	2090	2090	2090	0
231	20230828	170100	14807130	2090	2090	2090	2090	0
232	20230828	170000	14807130	2090	2090	2090	2090	0
233	20230828	165900	14807130	2090	2090	2090	2090	0
234	20230828	165800	14807130	2090	2090	2090	2090	0
235	20230828	165700	14807130	2090	2090	2090	2090	0
236	20230828	165600	14807130	2090	2090	2090	2090	0
237	20230828	165500	14807130	2090	2090	2090	2090	0
238	20230828	165400	14807130	2090	2090	2090	2090	0
239	20230828	165300	14807130	2090	2090	2090	2090	0
240	20230828	165200	14807130	2090	2090	2090	2090	0
241	20230828	165100	14807130	2090	2090	2090	2090	0
242	20230828	165000	14807130	2090	2090	2090	2090	1
243	20230828	164900	14807130	2090	2090	2090	2090	0
244	20230828	164800	14807130	2090	2090	2090	2090	0
245	20230828	164700	14807130	2090	2090	2090	2090	0
246	20230828	164600	14807130	2090	2090	2090	2090	0
247	20230828	164500	14807130	2090	2090	2090	2090	0
248	20230828	164400	14807130	2090	2090	2090	2090	0
249	20230828	164300	14807130	2090	2090	2090	2090	0
250	20230828	164200	14807130	2090	2090	2090	2090	0
251	20230828	164100	14807130	2090	2090	2090	2090	0
252	20230828	164000	14807130	2090	2090	2090	2090	0
253	20230828	163900	14807130	2090	2090	2090	2090	0
254	20230828	163800	14807130	2090	2090	2090	2090	0
255	20230828	163700	14807130	2090	2090	2090	2090	0
256	20230828	163600	14807130	2090	2090	2090	2090	0
257	20230828	163500	14807130	2090	2090	2090	2090	0
258	20230828	163400	14807130	2090	2090	2090	2090	0
259	20230828	163300	14807130	2090	2090	2090	2090	0
260	20230828	163200	14807130	2090	2090	2090	2090	0
261	20230828	163100	14807130	2090	2090	2090	2090	0
262	20230828	163000	14807130	2090	2090	2090	2090	0
263	20230828	162900	14807130	2090	2090	2090	2090	0
264	20230828	162800	14807130	2090	2090	2090	2090	0
265	20230828	162700	14807130	2090	2090	2090	2090	0
266	20230828	162600	14807130	2090	2090	2090	2090	0
267	20230828	162500	14807130	2090	2090	2090	2090	0
268	20230828	162400	14807130	2090	2090	2090	2090	0
269	20230828	162300	14807130	2090	2090	2090	2090	0
270	20230828	162200	14807130	2090	2090	2090	2090	0
271	20230828	162100	14807130	2090	2090	2090	2090	0
272	20230828	162000	14807130	2090	2090	2090	2090	1
273	20230828	161900	14807130	2090	2090	2090	2090	0
274	20230828	161800	14807130	2090	2090	2090	2090	0
275	20230828	161700	14807130	2090	2090	2090	2090	0
276	20230828	161600	14807130	2090	2090	2090	2090	0
277	20230828	161500	14807130	2090	2090	2090	2090	0
278	20230828	161400	14807130	2090	2090	2090	2090	0
279	20230828	161300	14807130	2090	2090	2090	2090	0
280	20230828	161200	14807130	2090	2090	2090	2090	0
281	20230828	161100	14807130	2090	2090	2090	2090	0
282	20230828	161000	14807130	2090	2090	2090	2090	0
283	20230828	160900	14807130	2090	2090	2090	2090	0
284	20230828	160800	14807130	2090	2090	2090	2090	0
285	20230828	160700	14807130	2090	2090	2090	2090	0
286	20230828	160600	14807130	2090	2090	2090	2090	0
287	20230828	160500	14807130	2090	2090	2090	2090	0
288	20230828	160400	14807130	2090	2090	2090	2090	0
289	20230828	160300	14807130	2090	2090	2090	2090	0
290	20230828	160200	14807130	2090	2090	2090	2090	0
291	20230828	160100	14807130	2090	2090	2090	2090	0
292	20230828	160000	14807130	2090	2090	2090	2090	0
293	20230828	155900	14807130	2090	2090	2090	2090	0
294	20230828	155800	14807130	2090	2090	2090	2090	0
295	20230828	155700	14807130	2090	2090	2090	2090	0
296	20230828	155600	14807130	2090	2090	2090	2090	0
297	20230828	155500	14807130	2090	2090	2090	2090	0
298	20230828	155400	14807130	2090	2090	2090	2090	0
299	20230828	155300	14807130	2090	2090	2090	2090	0
300	20230828	155200	14807130	2090	2090	2090	2090	0
301	20230828	155100	14807130	2090	2090	2090	2090	0
302	20230828	155000	14807130	2090	2090	2090	2090	1
303	20230828	154900	14807130	2090	2090	2090	2090	0
304	20230828	154800	14807130	2090	2090	2090	2090	0
305	20230828	154700	14807130	2090	2090	2090	2090	0
306	20230828	154600	14807130	2090	2090	2090	2090	0
307	20230828	154500	14807130	2090	2090	2090	2090	0
308	20230828	154400	14807130	2090	2090	2090	2090	0
309	20230828	154300	14807130	2090	2090	2090	2090	0
310	20230828	154200	14807130	2090	2090	2090	2090	0
311	20230828	154100	14807130	2090	2090	2090	2090	0
312	20230828	154000	14807130	2090	2090	2090	2090	0
313	20230828	153900	14807130	2090	2090	2090	2090	0
314	20230828	153800	14807130	2090	2090	2090	2090	0
315	20230828	153700	14807130	2090	2090	2090	2090	0
316	20230828	153600	14807130	2090	2090	2090	2090	0
317	20230828	153500	14807130	2090	2090	2090	2090	0
318	20230828	153400	14807130	2090	2090	2090	2090	0
319	20230828	153300	14807130	2090	2090	2090	2090	0
320	20230828	153200	14807130	2090	2090	2090	2090	0
321	20230828	153100	14807130	2090	2090	2090	2090	0
322	20230828	153000	14807130	2090	2090	2090	2090	0
323	20230828	152900	14807130	2090	2090	2090	2090	0
324	20230828	152800	14807130	2090	2090	2090	2090	0
325	20230828	152700	14807130	2090	2090	2090	2090	0
326	20230828	152600	14807130	2090	2090	2090	2090	0
327	20230828	152500	14807130	2090	2090	2090	2090	0
328	20230828	152400	14807130	2090	2090	2090	2090	0
329	20230828	152300	14807130	2090	2090	2090	2090	0
330	20230828	152200	14807130	2090	2090	2090	2090	0
331	20230828	152100	14807130	2090	2090	2090	2090	0
332	20230828	152000	14807130	2090	2090	2090	2090	0
333	20230828	151900	14807130	2090	2090	2090	2090	1
334	20230828	151800	14805040	2075	2075	2075	2075	0
335	20230828	151700	14805040	2075	2075	2075	2075	0
336	20230828	151600	14805040	2075	2075	2075	2075	0
337	20230828	151500	14805040	2075	2075	2075	2075	0
338	20230828	151400	14805040	2075	2075	2075	2075	0
339	20230828	151300	14805040	2075	2075	2075	2075	0
340	20230828	151200	14805040	2075	2075	2075	2075	0
341	20230828	151100	14805040	2075	2085	2085	2075	128
342	20230828	151000	14539105	2075	2075	2075	2075	0
343	20230828	150900	14539105	2075	2075	2075	2075	0
344	20230828	150800	14539105	2075	2075	2075	2075	0
345	20230828	150700	14539105	2075	2075	2075	2075	0
346	20230828	150600	14539105	2075	2075	2075	2075	0
347	20230828	150500	14539105	2075	2075	2075	2075	0
348	20230828	150400	14539105	2075	2075	2075	2075	0
349	20230828	150300	14539105	2075	2075	2075	2075	0
350	20230828	150200	14539105	2075	2075	2075	2075	0
351	20230828	150100	14539105	2075	2075	2075	2075	0
352	20230828	150000	14539105	2075	2075	2075	2075	0
353	20230828	145900	14539105	2075	2075	2075	2075	0
354	20230828	145800	14539105	2075	2075	2075	2075	0
355	20230828	145700	14539105	2075	2075	2075	2075	46
356	20230828	145600	14443655	2090	2090	2090	2090	0
357	20230828	145500	14443655	2090	2090	2090	2090	0
358	20230828	145400	14443655	2090	2090	2090	2090	0
359	20230828	145300	14443655	2090	2090	2090	2090	0
360	20230828	145200	14443655	2090	2090	2090	2090	0
361	20230828	145100	14443655	2090	2090	2090	2090	0
362	20230828	145000	14443655	2090	2090	2090	2090	0
363	20230828	144900	14443655	2090	2090	2090	2090	0
364	20230828	144800	14443655	2090	2090	2090	2090	0
365	20230828	144700	14443655	2090	2090	2090	2090	0
366	20230828	144600	14443655	2090	2090	2090	2090	0
367	20230828	144500	14443655	2090	2090	2090	2090	0
368	20230828	144400	14443655	2090	2090	2090	2090	0
369	20230828	144300	14443655	2090	2090	2090	2090	0
370	20230828	144200	14443655	2090	2090	2090	2090	0
371	20230828	144100	14443655	2090	2090	2090	2090	0
372	20230828	144000	14443655	2090	2090	2090	2090	0
373	20230828	143900	14443655	2090	2090	2090	2090	0
374	20230828	143800	14443655	2090	2090	2090	2090	1
375	20230828	143700	14441565	2075	2075	2075	2075	0
376	20230828	143600	14441565	2075	2075	2075	2075	0
377	20230828	143500	14441565	2075	2075	2075	2075	0
378	20230828	143400	14441565	2075	2075	2075	2075	0
379	20230828	143300	14441565	2075	2075	2075	2075	0
380	20230828	143200	14441565	2075	2075	2075	2075	0
381	20230828	143100	14441565	2075	2075	2075	2075	0
382	20230828	143000	14441565	2075	2075	2075	2075	0
383	20230828	142900	14441565	2075	2085	2085	2075	55
384	20230828	142800	14327205	2090	2090	2090	2090	0
385	20230828	142700	14327205	2090	2090	2090	2090	0
386	20230828	142600	14327205	2090	2090	2090	2090	0
387	20230828	142500	14327205	2090	2090	2090	2090	0
388	20230828	142400	14327205	2090	2090	2090	2090	0
389	20230828	142300	14327205	2090	2090	2090	2090	0
390	20230828	142200	14327205	2090	2090	2090	2090	0
391	20230828	142100	14327205	2090	2090	2090	2090	0
392	20230828	142000	14327205	2090	2090	2090	2090	0
393	20230828	141900	14327205	2090	2090	2090	2090	0
394	20230828	141800	14327205	2090	2090	2090	2090	0
395	20230828	141700	14327205	2090	2090	2090	2090	0
396	20230828	141600	14327205	2090	2090	2090	2090	0
397	20230828	141500	14327205	2090	2090	2090	2090	0
398	20230828	141400	14327205	2090	2090	2090	2090	0
399	20230828	141300	14327205	2090	2090	2090	2090	0
400	20230828	141200	14327205	2090	2090	2090	2090	0
401	20230828	141100	14327205	2090	2090	2090	2090	0
402	20230828	141000	14327205	2090	2090	2090	2090	0
403	20230828	140900	14327205	2090	2090	2090	2090	0
404	20230828	140800	14327205	2090	2090	2090	2090	0
405	20230828	140700	14327205	2090	2090	2090	2090	0
406	20230828	140600	14327205	2090	2090	2090	2090	0
407	20230828	140500	14327205	2090	2090	2090	2090	0
408	20230828	140400	14327205	2090	2090	2090	2090	0
409	20230828	140300	14327205	2090	2090	2090	2090	0
410	20230828	140200	14327205	2090	2090	2090	2090	0
411	20230828	140100	14327205	2090	2090	2090	2090	0
412	20230828	140000	14327205	2090	2090	2090	2090	0
413	20230828	135900	14327205	2090	2090	2090	2090	0
414	20230828	135800	14327205	2090	2090	2090	2090	0
415	20230828	135700	14327205	2090	2090	2090	2090	0
416	20230828	135600	14327205	2090	2090	2090	2090	0
417	20230828	135500	14327205	2090	2090	2090	2090	0
418	20230828	135400	14327205	2090	2090	2090	2090	0
419	20230828	135300	14327205	2090	2090	2090	2090	0
420	20230828	135200	14327205	2090	2090	2090	2090	0
421	20230828	135100	14327205	2090	2090	2090	2090	0
422	20230828	135000	14327205	2090	2090	2090	2090	0
423	20230828	134900	14327205	2090	2090	2090	2090	0
424	20230828	134800	14327205	2090	2090	2090	2090	0
425	20230828	134700	14327205	2090	2090	2090	2090	0
426	20230828	134600	14327205	2090	2090	2090	2090	0
427	20230828	134500	14327205	2090	2090	2090	2090	0
428	20230828	134400	14327205	2090	2090	2090	2090	0
429	20230828	134300	14327205	2090	2090	2090	2090	0
430	20230828	134200	14327205	2090	2090	2090	2090	0
431	20230828	134100	14327205	2090	2090	2090	2090	0
432	20230828	134000	14327205	2090	2090	2090	2090	0
433	20230828	133900	14327205	2090	2090	2090	2090	0
434	20230828	133800	14327205	2090	2090	2090	2090	0
435	20230828	133700	14327205	2090	2090	2090	2090	0
436	20230828	133600	14327205	2090	2090	2090	2090	0
437	20230828	133500	14327205	2090	2090	2090	2090	0
438	20230828	133400	14327205	2090	2090	2090	2090	0
439	20230828	133300	14327205	2090	2090	2090	2090	0
440	20230828	133200	14327205	2090	2090	2090	2090	0
441	20230828	133100	14327205	2090	2090	2090	2090	0
442	20230828	133000	14327205	2090	2090	2090	2090	0
443	20230828	132900	14327205	2090	2090	2090	2090	0
444	20230828	132800	14327205	2090	2090	2090	2090	0
445	20230828	132700	14327205	2090	2090	2090	2090	0
446	20230828	132600	14327205	2090	2090	2090	2090	0
447	20230828	132500	14327205	2090	2090	2090	2090	0
448	20230828	132400	14327205	2090	2090	2090	2090	0
449	20230828	132300	14327205	2090	2090	2090	2090	0
450	20230828	132200	14327205	2090	2090	2090	2090	0
451	20230828	132100	14327205	2090	2090	2090	2090	0
452	20230828	132000	14327205	2090	2090	2090	2090	0
453	20230828	131900	14327205	2090	2090	2090	2090	0
454	20230828	131800	14327205	2090	2090	2090	2090	0
455	20230828	131700	14327205	2090	2090	2090	2090	0
456	20230828	131600	14327205	2090	2090	2090	2090	0
457	20230828	131500	14327205	2090	2090	2090	2090	0
458	20230828	131400	14327205	2090	2090	2090	2090	0
459	20230828	131300	14327205	2090	2090	2090	2090	0
460	20230828	131200	14327205	2090	2090	2090	2090	0
461	20230828	131100	14327205	2090	2090	2090	2090	0
462	20230828	131000	14327205	2090	2090	2090	2090	0
463	20230828	130900	14327205	2090	2090	2090	2090	0
464	20230828	130800	14327205	2090	2090	2090	2090	0
465	20230828	130700	14327205	2090	2090	2090	2090	0
466	20230828	130600	14327205	2090	2090	2090	2090	0
467	20230828	130500	14327205	2090	2090	2090	2090	0
468	20230828	130400	14327205	2090	2090	2090	2090	0
469	20230828	130300	14327205	2090	2090	2090	2090	0
470	20230828	130200	14327205	2090	2090	2090	2090	0
471	20230828	130100	14327205	2090	2090	2090	2090	0
472	20230828	130000	14327205	2090	2090	2090	2090	0
473	20230828	125900	14327205	2090	2090	2090	2090	0
474	20230828	125800	14327205	2090	2090	2090	2090	0
475	20230828	125700	14327205	2090	2090	2090	2090	0
476	20230828	125600	14327205	2090	2090	2090	2090	0
477	20230828	125500	14327205	2090	2090	2090	2090	0
478	20230828	125400	14327205	2090	2090	2090	2090	0
479	20230828	125300	14327205	2090	2090	2090	2090	0
480	20230828	125200	14327205	2090	2090	2090	2090	0
481	20230828	125100	14327205	2090	2090	2090	2090	0
482	20230828	125000	14327205	2090	2090	2090	2090	0
483	20230828	124900	14327205	2090	2090	2090	2090	0
484	20230828	124800	14327205	2090	2090	2090	2090	0
485	20230828	124700	14327205	2090	2090	2090	2090	0
486	20230828	124600	14327205	2090	2090	2090	2090	0
487	20230828	124500	14327205	2090	2090	2090	2090	0
488	20230828	124400	14327205	2090	2090	2090	2090	0
489	20230828	124300	14327205	2090	2090	2090	2090	0
490	20230828	124200	14327205	2090	2090	2090	2090	0
491	20230828	124100	14327205	2090	2090	2090	2090	0
492	20230828	124000	14327205	2090	2090	2090	2090	0
493	20230828	123900	14327205	2090	2090	2090	2090	0
494	20230828	123800	14327205	2090	2090	2090	2090	0
495	20230828	123700	14327205	2090	2090	2090	2090	0
496	20230828	123600	14327205	2090	2090	2090	2090	0
497	20230828	123500	14327205	2090	2090	2090	2090	0
498	20230828	123400	14327205	2090	2090	2090	2090	0
499	20230828	123300	14327205	2090	2090	2090	2090	0
500	20230828	123200	14327205	2090	2090	2090	2090	0
501	20230828	123100	14327205	2090	2090	2090	2090	0
502	20230828	123000	14327205	2090	2090	2090	2090	0
503	20230828	122900	14327205	2090	2090	2090	2090	0
504	20230828	122800	14327205	2090	2090	2090	2090	0
505	20230828	122700	14327205	2090	2090	2090	2090	0
506	20230828	122600	14327205	2090	2090	2090	2090	0
507	20230828	122500	14327205	2090	2090	2090	2090	0
508	20230828	122400	14327205	2090	2090	2090	2090	0
509	20230828	122300	14327205	2090	2090	2090	2090	0
510	20230828	122200	14327205	2090	2090	2090	2090	0
511	20230828	122100	14327205	2090	2090	2090	2090	0
512	20230828	122000	14327205	2090	2090	2090	2090	0
513	20230828	121900	14327205	2090	2090	2090	2090	0
514	20230828	121800	14327205	2090	2090	2090	2090	0
515	20230828	121700	14327205	2090	2090	2090	2090	0
516	20230828	121600	14327205	2090	2090	2090	2090	0
517	20230828	121500	14327205	2090	2090	2090	2090	0
518	20230828	121400	14327205	2090	2090	2090	2090	0
519	20230828	121300	14327205	2090	2090	2090	2090	0
520	20230828	121200	14327205	2090	2090	2090	2090	0
521	20230828	121100	14327205	2090	2090	2090	2090	0
522	20230828	121000	14327205	2090	2090	2090	2090	0
523	20230828	120900	14327205	2090	2090	2090	2090	0
524	20230828	120800	14327205	2090	2090	2090	2090	0
525	20230828	120700	14327205	2090	2090	2090	2090	0
526	20230828	120600	14327205	2090	2090	2090	2090	0
527	20230828	120500	14327205	2090	2090	2090	2090	0
528	20230828	120400	14327205	2090	2090	2090	2090	0
529	20230828	120300	14327205	2090	2090	2090	2090	0
530	20230828	120200	14327205	2090	2090	2090	2090	0
531	20230828	120100	14327205	2090	2090	2090	2090	0
532	20230828	120000	14327205	2090	2090	2090	2090	0
533	20230828	115900	14327205	2090	2090	2090	2090	0
534	20230828	115800	14327205	2090	2090	2090	2090	0
535	20230828	115700	14327205	2090	2090	2090	2090	0
536	20230828	115600	14327205	2090	2090	2090	2090	0
537	20230828	115500	14327205	2090	2090	2090	2090	0
538	20230828	115400	14327205	2090	2090	2090	2090	0
539	20230828	115300	14327205	2090	2090	2090	2090	1
540	20230828	115200	14325115	2090	2090	2090	2090	0
541	20230828	115100	14325115	2090	2090	2090	2090	0
542	20230828	115000	14325115	2090	2090	2090	2090	0
543	20230828	114900	14325115	2090	2090	2090	2090	0
544	20230828	114800	14325115	2090	2090	2090	2090	0
545	20230828	114700	14325115	2090	2090	2090	2090	0
546	20230828	114600	14325115	2090	2090	2090	2090	0
547	20230828	114500	14325115	2090	2090	2090	2090	0
548	20230828	114400	14325115	2090	2090	2090	2090	0
549	20230828	114300	14325115	2090	2090	2090	2090	0
550	20230828	114200	14325115	2090	2090	2090	2090	0
551	20230828	114100	14325115	2090	2090	2090	2090	0
552	20230828	114000	14325115	2090	2090	2090	2090	0
553	20230828	113900	14325115	2090	2090	2090	2090	0
554	20230828	113800	14325115	2090	2090	2090	2090	0
555	20230828	113700	14325115	2090	2090	2090	2090	0
556	20230828	113600	14325115	2090	2090	2090	2090	0
557	20230828	113500	14325115	2090	2090	2090	2090	0
558	20230828	113400	14325115	2090	2090	2090	2090	0
559	20230828	113300	14325115	2090	2090	2090	2090	0
560	20230828	113200	14325115	2090	2090	2090	2090	0
561	20230828	113100	14325115	2090	2090	2090	2090	0
562	20230828	113000	14325115	2090	2090	2090	2090	0
563	20230828	112900	14325115	2090	2090	2090	2090	0
564	20230828	112800	14325115	2090	2090	2090	2090	0
565	20230828	112700	14325115	2090	2090	2090	2090	0
566	20230828	112600	14325115	2090	2090	2090	2090	0
567	20230828	112500	14325115	2090	2090	2090	2090	0
568	20230828	112400	14325115	2090	2090	2090	2090	0
569	20230828	112300	14325115	2090	2090	2090	2090	0
570	20230828	112200	14325115	2090	2090	2090	2090	0
571	20230828	112100	14325115	2090	2090	2090	2090	0
572	20230828	112000	14325115	2090	2090	2090	2090	0
573	20230828	111900	14325115	2090	2090	2090	2090	0
574	20230828	111800	14325115	2090	2090	2090	2090	0
575	20230828	111700	14325115	2090	2090	2090	2090	0
576	20230828	111600	14325115	2090	2090	2090	2090	0
577	20230828	111500	14325115	2090	2090	2090	2090	0
578	20230828	111400	14325115	2090	2090	2090	2090	0
579	20230828	111300	14325115	2090	2090	2090	2090	0
580	20230828	111200	14325115	2090	2090	2090	2090	0
581	20230828	111100	14325115	2090	2090	2090	2090	0
582	20230828	111000	14325115	2090	2090	2090	2090	0
583	20230828	110900	14325115	2090	2090	2090	2090	0
584	20230828	110800	14325115	2090	2090	2090	2090	0
585	20230828	110700	14325115	2090	2090	2090	2090	0
586	20230828	110600	14325115	2090	2090	2090	2090	0
587	20230828	110500	14325115	2090	2090	2090	2090	0
588	20230828	110400	14325115	2090	2090	2090	2090	0
589	20230828	110300	14325115	2090	2090	2090	2090	0
590	20230828	110200	14325115	2090	2090	2090	2090	0
591	20230828	110100	14325115	2090	2090	2090	2090	0
592	20230828	110000	14325115	2090	2090	2090	2090	0
593	20230828	105900	14325115	2090	2090	2090	2090	0
594	20230828	105800	14325115	2090	2090	2090	2090	0
595	20230828	105700	14325115	2090	2090	2090	2090	0
596	20230828	105600	14325115	2090	2090	2090	2090	552
597	20230828	105500	13171435	2095	2095	2095	2095	0
598	20230828	105400	13171435	2095	2095	2095	2095	0
599	20230828	105300	13171435	2095	2095	2095	2095	0
600	20230828	105200	13171435	2095	2095	2095	2095	0
601	20230828	105100	13171435	2095	2095	2095	2095	0
602	20230828	105000	13171435	2095	2095	2095	2095	0
603	20230828	104900	13171435	2095	2095	2095	2095	0
604	20230828	104800	13171435	2095	2095	2095	2095	0
605	20230828	104700	13171435	2095	2095	2095	2095	0
606	20230828	104600	13171435	2095	2095	2095	2095	0
607	20230828	104500	13171435	2095	2095	2095	2095	0
608	20230828	104400	13171435	2095	2095	2095	2095	0
609	20230828	104300	13171435	2095	2095	2095	2095	5000
610	20230828	104200	2696435	2095	2095	2095	2095	0
611	20230828	104100	2696435	2095	2095	2095	2095	0
612	20230828	104000	2696435	2095	2095	2095	2095	0
613	20230828	103900	2696435	2095	2095	2095	2095	0
614	20230828	103800	2696435	2095	2095	2095	2095	0
615	20230828	103700	2696435	2095	2095	2095	2095	46
616	20230828	103600	2600065	2095	2095	2095	2095	10
617	20230828	103500	2579115	2090	2090	2090	2090	0
618	20230828	103400	2579115	2090	2090	2090	2090	0
619	20230828	103300	2579115	2090	2090	2090	2090	0
620	20230828	103200	2579115	2090	2090	2090	2090	0
621	20230828	103100	2579115	2090	2090	2090	2090	0
622	20230828	103000	2579115	2090	2090	2090	2090	0
623	20230828	102900	2579115	2090	2090	2090	2090	0
624	20230828	102800	2579115	2090	2090	2090	2090	0
625	20230828	102700	2579115	2090	2090	2090	2090	0
626	20230828	102600	2579115	2090	2090	2090	2090	0
627	20230828	102500	2579115	2090	2090	2090	2090	150
628	20230828	102400	2265615	2090	2090	2090	2090	0
629	20230828	102300	2265615	2090	2090	2090	2090	0
630	20230828	102200	2265615	2090	2090	2090	2090	0
631	20230828	102100	2265615	2090	2090	2090	2090	0
632	20230828	102000	2265615	2090	2090	2090	2090	0
633	20230828	101900	2265615	2090	2090	2090	2090	0
634	20230828	101800	2265615	2090	2090	2090	2090	0
635	20230828	101700	2265615	2090	2090	2090	2090	0
636	20230828	101600	2265615	2090	2090	2090	2090	0
637	20230828	101500	2265615	2090	2090	2090	2090	0
638	20230828	101400	2265615	2090	2090	2090	2090	0
639	20230828	101300	2265615	2090	2090	2090	2090	0
640	20230828	101200	2265615	2090	2090	2090	2090	0
641	20230828	101100	2265615	2090	2090	2090	2090	0
642	20230828	101000	2265615	2090	2090	2090	2090	0
643	20230828	100900	2265615	2090	2090	2090	2090	1000
644	20230828	100800	175615	2095	2095	2095	2095	0
645	20230828	100700	175615	2095	2095	2095	2095	0
646	20230828	100600	175615	2095	2095	2095	2095	1
647	20230828	100500	173520	2090	2090	2090	2090	0
648	20230828	100400	173520	2090	2090	2090	2090	0
649	20230828	100300	173520	2090	2090	2090	2090	0
650	20230828	100200	173520	2090	2090	2090	2090	0
651	20230828	100100	173520	2090	2090	2090	2090	0
652	20230828	100000	173520	2090	2090	2090	2090	0
653	20230828	095900	173520	2090	2090	2090	2090	0
654	20230828	095800	173520	2090	2090	2090	2090	0
655	20230828	095700	173520	2090	2090	2090	2090	0
656	20230828	095600	173520	2090	2090	2090	2090	0
657	20230828	095500	173520	2090	2090	2090	2090	0
658	20230828	095400	173520	2090	2090	2090	2090	0
659	20230828	095300	173520	2090	2090	2090	2090	0
660	20230828	095200	173520	2090	2090	2090	2090	0
661	20230828	095100	173520	2090	2090	2090	2090	0
662	20230828	095000	173520	2090	2090	2090	2090	0
663	20230828	094900	173520	2090	2090	2090	2090	0
664	20230828	094800	173520	2090	2090	2090	2090	0
665	20230828	094700	173520	2090	2090	2090	2090	0
666	20230828	094600	173520	2090	2090	2090	2090	0
667	20230828	094500	173520	2090	2090	2090	2090	52
668	20230828	094400	64840	2095	2095	2095	2095	0
669	20230828	094300	64840	2095	2095	2095	2095	0
670	20230828	094200	64840	2095	2095	2095	2095	10
671	20230828	094100	43890	2090	2090	2090	2090	0
672	20230828	094000	43890	2090	2090	2090	2090	0
673	20230828	093900	43890	2090	2090	2090	2090	0
674	20230828	093800	43890	2090	2090	2090	2090	7
675	20230828	093700	29260	2090	2090	2090	2090	0
676	20230828	093600	29260	2090	2090	2090	2090	0
677	20230828	093500	29260	2090	2090	2090	2090	0
678	20230828	093400	29260	2090	2090	2090	2090	0
679	20230828	093300	29260	2090	2090	2090	2090	0
680	20230828	093200	29260	2090	2090	2090	2090	0
681	20230828	093100	29260	2090	2090	2090	2090	0
682	20230828	093000	29260	2090	2090	2090	2090	0
683	20230828	092900	29260	2090	2090	2090	2090	0
684	20230828	092800	29260	2090	2090	2090	2090	0
685	20230828	092700	29260	2090	2090	2090	2090	4
686	20230828	092600	20900	2090	2090	2090	2090	0
687	20230828	092500	20900	2090	2090	2090	2090	0
688	20230828	092400	20900	2090	2090	2090	2090	0
689	20230828	092300	20900	2090	2090	2090	2090	0
690	20230828	092200	20900	2090	2090	2090	2090	0
691	20230828	092100	20900	2090	2090	2090	2090	0
692	20230828	092000	20900	2090	2090	2090	2090	0
693	20230828	091900	20900	2090	2090	2090	2090	10
694	20230828	091800	0	2090	2090	2090	2090	0
695	20230828	091700	0	2090	2090	2090	2090	0
696	20230828	091600	0	2090	2090	2090	2090	0
697	20230828	091500	0	2090	2090	2090	2090	0
698	20230828	091400	0	2090	2090	2090	2090	0
699	20230828	091300	0	2090	2090	2090	2090	0
700	20230828	091200	0	2090	2090	2090	2090	0
701	20230828	091100	0	2090	2090	2090	2090	0
702	20230828	091000	0	2090	2090	2090	2090	0
703	20230828	090900	0	2090	2090	2090	2090	0
704	20230828	090800	0	2090	2090	2090	2090	0
705	20230828	090700	0	2090	2090	2090	2090	0
706	20230828	090600	0	2090	2090	2090	2090	0
707	20230828	090500	0	2090	2090	2090	2090	0
708	20230828	090400	0	2090	2090	2090	2090	0
709	20230828	090300	0	2090	2090	2090	2090	0
710	20230828	090200	0	2090	2090	2090	2090	0
711	20230828	090100	0	2090	2090	2090	2090	0
712	20230828	090000	0	2090	2090	2090	2090	0