KissMeData/250930/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202100	10333940	915	915	915	915	227
3	20230825	202000	10333940	915	915	915	915	0
4	20230825	201900	10333940	915	915	915	915	0
5	20230825	201800	10333940	915	915	915	915	0
6	20230825	201700	10333940	915	915	915	915	0
7	20230825	201600	10333940	915	915	915	915	0
8	20230825	201500	10333940	915	915	915	915	0
9	20230825	201400	10333940	915	915	915	915	0
10	20230825	201300	10333940	915	915	915	915	0
11	20230825	201200	10333940	915	915	915	915	0
12	20230825	201100	10333940	915	915	915	915	0
13	20230825	201000	10333940	915	915	915	915	0
14	20230825	200900	10333940	915	915	915	915	0
15	20230825	200800	10333940	915	915	915	915	0
16	20230825	200700	10333940	915	915	915	915	0
17	20230825	200600	10333940	915	915	915	915	0
18	20230825	200500	10333940	915	915	915	915	0
19	20230825	200400	10333940	915	915	915	915	0
20	20230825	200300	10333940	915	915	915	915	0
21	20230825	200200	10333940	915	915	915	915	0
22	20230825	200100	10333940	915	915	915	915	0
23	20230825	200000	10333940	915	915	915	915	0
24	20230825	195900	10333940	915	915	915	915	0
25	20230825	195800	10333940	915	915	915	915	0
26	20230825	195700	10333940	915	915	915	915	0
27	20230825	195600	10333940	915	915	915	915	0
28	20230825	195500	10333940	915	915	915	915	0
29	20230825	195400	10333940	915	915	915	915	0
30	20230825	195300	10333940	915	915	915	915	0
31	20230825	195200	10333940	915	915	915	915	0
32	20230825	195100	10333940	915	915	915	915	227
33	20230825	195000	10333940	915	915	915	915	0
34	20230825	194900	10333940	915	915	915	915	0
35	20230825	194800	10333940	915	915	915	915	0
36	20230825	194700	10333940	915	915	915	915	0
37	20230825	194600	10333940	915	915	915	915	0
38	20230825	194500	10333940	915	915	915	915	0
39	20230825	194400	10333940	915	915	915	915	0
40	20230825	194300	10333940	915	915	915	915	0
41	20230825	194200	10333940	915	915	915	915	0
42	20230825	194100	10333940	915	915	915	915	0
43	20230825	194000	10333940	915	915	915	915	0
44	20230825	193900	10333940	915	915	915	915	0
45	20230825	193800	10333940	915	915	915	915	0
46	20230825	193700	10333940	915	915	915	915	0
47	20230825	193600	10333940	915	915	915	915	0
48	20230825	193500	10333940	915	915	915	915	0
49	20230825	193400	10333940	915	915	915	915	0
50	20230825	193300	10333940	915	915	915	915	0
51	20230825	193200	10333940	915	915	915	915	0
52	20230825	193100	10333940	915	915	915	915	0
53	20230825	193000	10333940	915	915	915	915	0
54	20230825	192900	10333940	915	915	915	915	0
55	20230825	192800	10333940	915	915	915	915	0
56	20230825	192700	10333940	915	915	915	915	0
57	20230825	192600	10333940	915	915	915	915	0
58	20230825	192500	10333940	915	915	915	915	0
59	20230825	192400	10333940	915	915	915	915	0
60	20230825	192300	10333940	915	915	915	915	0
61	20230825	192200	10333940	915	915	915	915	0
62	20230825	192100	10333940	915	915	915	915	227
63	20230825	192000	10333940	915	915	915	915	0
64	20230825	191900	10333940	915	915	915	915	0
65	20230825	191800	10333940	915	915	915	915	0
66	20230825	191700	10333940	915	915	915	915	0
67	20230825	191600	10333940	915	915	915	915	0
68	20230825	191500	10333940	915	915	915	915	0
69	20230825	191400	10333940	915	915	915	915	0
70	20230825	191300	10333940	915	915	915	915	0
71	20230825	191200	10333940	915	915	915	915	0
72	20230825	191100	10333940	915	915	915	915	0
73	20230825	191000	10333940	915	915	915	915	0
74	20230825	190900	10333940	915	915	915	915	0
75	20230825	190800	10333940	915	915	915	915	0
76	20230825	190700	10333940	915	915	915	915	0
77	20230825	190600	10333940	915	915	915	915	0
78	20230825	190500	10333940	915	915	915	915	0
79	20230825	190400	10333940	915	915	915	915	0
80	20230825	190300	10333940	915	915	915	915	0
81	20230825	190200	10333940	915	915	915	915	0
82	20230825	190100	10333940	915	915	915	915	0
83	20230825	190000	10333940	915	915	915	915	0
84	20230825	185900	10333940	915	915	915	915	0
85	20230825	185800	10333940	915	915	915	915	0
86	20230825	185700	10333940	915	915	915	915	0
87	20230825	185600	10333940	915	915	915	915	0
88	20230825	185500	10333940	915	915	915	915	0
89	20230825	185400	10333940	915	915	915	915	0
90	20230825	185300	10333940	915	915	915	915	0
91	20230825	185200	10333940	915	915	915	915	0
92	20230825	185100	10333940	915	915	915	915	227
93	20230825	185000	10333940	915	915	915	915	0
94	20230825	184900	10333940	915	915	915	915	0
95	20230825	184800	10333940	915	915	915	915	0
96	20230825	184700	10333940	915	915	915	915	0
97	20230825	184600	10333940	915	915	915	915	0
98	20230825	184500	10333940	915	915	915	915	0
99	20230825	184400	10333940	915	915	915	915	0
100	20230825	184300	10333940	915	915	915	915	0
101	20230825	184200	10333940	915	915	915	915	0
102	20230825	184100	10333940	915	915	915	915	0
103	20230825	184000	10333940	915	915	915	915	0
104	20230825	183900	10333940	915	915	915	915	0
105	20230825	183800	10333940	915	915	915	915	0
106	20230825	183700	10333940	915	915	915	915	0
107	20230825	183600	10333940	915	915	915	915	0
108	20230825	183500	10333940	915	915	915	915	0
109	20230825	183400	10333940	915	915	915	915	0
110	20230825	183300	10333940	915	915	915	915	0
111	20230825	183200	10333940	915	915	915	915	0
112	20230825	183100	10333940	915	915	915	915	0
113	20230825	183000	10333940	915	915	915	915	0
114	20230825	182900	10333940	915	915	915	915	0
115	20230825	182800	10333940	915	915	915	915	0
116	20230825	182700	10333940	915	915	915	915	0
117	20230825	182600	10333940	915	915	915	915	0
118	20230825	182500	10333940	915	915	915	915	0
119	20230825	182400	10333940	915	915	915	915	0
120	20230825	182300	10333940	915	915	915	915	0
121	20230825	182200	10333940	915	915	915	915	0
122	20230825	182100	10333940	915	915	915	915	227
123	20230825	182000	10333940	915	915	915	915	0
124	20230825	181900	10333940	915	915	915	915	0
125	20230825	181800	10333940	915	915	915	915	0
126	20230825	181700	10333940	915	915	915	915	0
127	20230825	181600	10333940	915	915	915	915	0
128	20230825	181500	10333940	915	915	915	915	0
129	20230825	181400	10333940	915	915	915	915	0
130	20230825	181300	10333940	915	915	915	915	0
131	20230825	181200	10333940	915	915	915	915	0
132	20230825	181100	10333940	915	915	915	915	0
133	20230825	181000	10333940	915	915	915	915	0
134	20230825	180900	10333940	915	915	915	915	0
135	20230825	180800	10333940	915	915	915	915	0
136	20230825	180700	10333940	915	915	915	915	0
137	20230825	180600	10333940	915	915	915	915	0
138	20230825	180500	10333940	915	915	915	915	0
139	20230825	180400	10333940	915	915	915	915	0
140	20230825	180300	10333940	915	915	915	915	0
141	20230825	180200	10333940	915	915	915	915	0
142	20230825	180100	10333940	915	915	915	915	0
143	20230825	180000	10333940	915	915	915	915	0
144	20230825	175900	10333940	915	915	915	915	0
145	20230825	175800	10333940	915	915	915	915	0
146	20230825	175700	10333940	915	915	915	915	0
147	20230825	175600	10333940	915	915	915	915	0
148	20230825	175500	10333940	915	915	915	915	0
149	20230825	175400	10333940	915	915	915	915	0
150	20230825	175300	10333940	915	915	915	915	0
151	20230825	175200	10333940	915	915	915	915	0
152	20230825	175100	10333940	915	915	915	915	227
153	20230825	175000	10333940	915	915	915	915	0
154	20230825	174900	10333940	915	915	915	915	0
155	20230825	174800	10333940	915	915	915	915	0
156	20230825	174700	10333940	915	915	915	915	0
157	20230825	174600	10333940	915	915	915	915	0
158	20230825	174500	10333940	915	915	915	915	0
159	20230825	174400	10333940	915	915	915	915	0
160	20230825	174300	10333940	915	915	915	915	0
161	20230825	174200	10333940	915	915	915	915	0
162	20230825	174100	10333940	915	915	915	915	0
163	20230825	174000	10333940	915	915	915	915	0
164	20230825	173900	10333940	915	915	915	915	0
165	20230825	173800	10333940	915	915	915	915	0
166	20230825	173700	10333940	915	915	915	915	0
167	20230825	173600	10333940	915	915	915	915	0
168	20230825	173500	10333940	915	915	915	915	0
169	20230825	173400	10333940	915	915	915	915	0
170	20230825	173300	10333940	915	915	915	915	0
171	20230825	173200	10333940	915	915	915	915	0
172	20230825	173100	10333940	915	915	915	915	0
173	20230825	173000	10333940	915	915	915	915	0
174	20230825	172900	10333940	915	915	915	915	0
175	20230825	172800	10333940	915	915	915	915	0
176	20230825	172700	10333940	915	915	915	915	0
177	20230825	172600	10333940	915	915	915	915	0
178	20230825	172500	10333940	915	915	915	915	0
179	20230825	172400	10333940	915	915	915	915	0
180	20230825	172300	10333940	915	915	915	915	0
181	20230825	172200	10333940	915	915	915	915	0
182	20230825	172100	10333940	915	915	915	915	227
183	20230825	172000	10333940	915	915	915	915	0
184	20230825	171900	10333940	915	915	915	915	0
185	20230825	171800	10333940	915	915	915	915	0
186	20230825	171700	10333940	915	915	915	915	0
187	20230825	171600	10333940	915	915	915	915	0
188	20230825	171500	10333940	915	915	915	915	0
189	20230825	171400	10333940	915	915	915	915	0
190	20230825	171300	10333940	915	915	915	915	0
191	20230825	171200	10333940	915	915	915	915	0
192	20230825	171100	10333940	915	915	915	915	0
193	20230825	171000	10333940	915	915	915	915	0
194	20230825	170900	10333940	915	915	915	915	0
195	20230825	170800	10333940	915	915	915	915	0
196	20230825	170700	10333940	915	915	915	915	0
197	20230825	170600	10333940	915	915	915	915	0
198	20230825	170500	10333940	915	915	915	915	0
199	20230825	170400	10333940	915	915	915	915	0
200	20230825	170300	10333940	915	915	915	915	0
201	20230825	170200	10333940	915	915	915	915	0
202	20230825	170100	10333940	915	915	915	915	0
203	20230825	170000	10333940	915	915	915	915	0
204	20230825	165900	10333940	915	915	915	915	0
205	20230825	165800	10333940	915	915	915	915	0
206	20230825	165700	10333940	915	915	915	915	0
207	20230825	165600	10333940	915	915	915	915	0
208	20230825	165500	10333940	915	915	915	915	0
209	20230825	165400	10333940	915	915	915	915	0
210	20230825	165300	10333940	915	915	915	915	0
211	20230825	165200	10333940	915	915	915	915	0
212	20230825	165100	10333940	915	915	915	915	227
213	20230825	165000	10333940	915	915	915	915	0
214	20230825	164900	10333940	915	915	915	915	0
215	20230825	164800	10333940	915	915	915	915	0
216	20230825	164700	10333940	915	915	915	915	0
217	20230825	164600	10333940	915	915	915	915	0
218	20230825	164500	10333940	915	915	915	915	0
219	20230825	164400	10333940	915	915	915	915	0
220	20230825	164300	10333940	915	915	915	915	0
221	20230825	164200	10333940	915	915	915	915	0
222	20230825	164100	10333940	915	915	915	915	0
223	20230825	164000	10333940	915	915	915	915	0
224	20230825	163900	10333940	915	915	915	915	0
225	20230825	163800	10333940	915	915	915	915	0
226	20230825	163700	10333940	915	915	915	915	0
227	20230825	163600	10333940	915	915	915	915	0
228	20230825	163500	10333940	915	915	915	915	0
229	20230825	163400	10333940	915	915	915	915	0
230	20230825	163300	10333940	915	915	915	915	0
231	20230825	163200	10333940	915	915	915	915	0
232	20230825	163100	10333940	915	915	915	915	0
233	20230825	163000	10333940	915	915	915	915	0
234	20230825	162900	10333940	915	915	915	915	0
235	20230825	162800	10333940	915	915	915	915	0
236	20230825	162700	10333940	915	915	915	915	0
237	20230825	162600	10333940	915	915	915	915	0
238	20230825	162500	10333940	915	915	915	915	0
239	20230825	162400	10333940	915	915	915	915	0
240	20230825	162300	10333940	915	915	915	915	0
241	20230825	162200	10333940	915	915	915	915	0
242	20230825	162100	10333940	915	915	915	915	227
243	20230825	162000	10333940	915	915	915	915	0
244	20230825	161900	10333940	915	915	915	915	0
245	20230825	161800	10333940	915	915	915	915	0
246	20230825	161700	10333940	915	915	915	915	0
247	20230825	161600	10333940	915	915	915	915	0
248	20230825	161500	10333940	915	915	915	915	0
249	20230825	161400	10333940	915	915	915	915	0
250	20230825	161300	10333940	915	915	915	915	0
251	20230825	161200	10333940	915	915	915	915	0
252	20230825	161100	10333940	915	915	915	915	0
253	20230825	161000	10333940	915	915	915	915	0
254	20230825	160900	10333940	915	915	915	915	0
255	20230825	160800	10333940	915	915	915	915	0
256	20230825	160700	10333940	915	915	915	915	0
257	20230825	160600	10333940	915	915	915	915	0
258	20230825	160500	10333940	915	915	915	915	0
259	20230825	160400	10333940	915	915	915	915	0
260	20230825	160300	10333940	915	915	915	915	0
261	20230825	160200	10333940	915	915	915	915	0
262	20230825	160100	10333940	915	915	915	915	0
263	20230825	160000	10333940	915	915	915	915	0
264	20230825	155900	10333940	915	915	915	915	0
265	20230825	155800	10333940	915	915	915	915	0
266	20230825	155700	10333940	915	915	915	915	0
267	20230825	155600	10333940	915	915	915	915	0
268	20230825	155500	10333940	915	915	915	915	0
269	20230825	155400	10333940	915	915	915	915	0
270	20230825	155300	10333940	915	915	915	915	0
271	20230825	155200	10333940	915	915	915	915	0
272	20230825	155100	10333940	915	915	915	915	227
273	20230825	155000	10333940	915	915	915	915	0
274	20230825	154900	10333940	915	915	915	915	0
275	20230825	154800	10333940	915	915	915	915	0
276	20230825	154700	10333940	915	915	915	915	0
277	20230825	154600	10333940	915	915	915	915	0
278	20230825	154500	10333940	915	915	915	915	0
279	20230825	154400	10333940	915	915	915	915	0
280	20230825	154300	10333940	915	915	915	915	0
281	20230825	154200	10333940	915	915	915	915	0
282	20230825	154100	10333940	915	915	915	915	0
283	20230825	154000	10333940	915	915	915	915	0
284	20230825	153900	10333940	915	915	915	915	0
285	20230825	153800	10333940	915	915	915	915	0
286	20230825	153700	10333940	915	915	915	915	0
287	20230825	153600	10333940	915	915	915	915	0
288	20230825	153500	10333940	915	915	915	915	0
289	20230825	153400	10333940	915	915	915	915	0
290	20230825	153300	10333940	915	915	915	915	0
291	20230825	153200	10333940	915	915	915	915	0
292	20230825	153100	10333940	915	915	915	915	0
293	20230825	153000	10333940	915	915	915	915	227
294	20230825	152900	10126235	913	913	913	913	0
295	20230825	152800	10126235	913	913	913	913	0
296	20230825	152700	10126235	913	913	913	913	0
297	20230825	152600	10126235	913	913	913	913	0
298	20230825	152500	10126235	913	913	913	913	0
299	20230825	152400	10126235	913	913	913	913	0
300	20230825	152300	10126235	913	913	913	913	0
301	20230825	152200	10126235	913	913	913	913	0
302	20230825	152100	10126235	913	913	913	913	0
303	20230825	152000	10126235	913	913	913	913	0
304	20230825	151900	10126235	913	913	913	913	0
305	20230825	151800	10126235	913	913	913	913	0
306	20230825	151700	10126235	913	913	913	913	0
307	20230825	151600	10126235	913	913	913	913	1
308	20230825	151500	10125322	909	909	909	909	0
309	20230825	151400	10125322	909	909	909	909	0
310	20230825	151300	10125322	909	909	909	909	0
311	20230825	151200	10125322	909	909	909	909	0
312	20230825	151100	10125322	909	909	909	909	0
313	20230825	151000	10125322	909	909	909	909	0
314	20230825	150900	10125322	909	909	909	909	0
315	20230825	150800	10125322	909	909	909	909	0
316	20230825	150700	10125322	909	909	909	909	1239
317	20230825	150600	8999071	910	910	910	910	0
318	20230825	150500	8999071	910	910	910	910	0
319	20230825	150400	8999071	910	910	910	910	0
320	20230825	150300	8999071	910	910	910	910	0
321	20230825	150200	8999071	910	910	910	910	0
322	20230825	150100	8999071	910	910	910	910	0
323	20230825	150000	8999071	910	910	910	910	0
324	20230825	145900	8999071	910	910	910	910	0
325	20230825	145800	8999071	910	910	910	910	1
326	20230825	145700	8998161	910	910	910	910	310
327	20230825	145600	8716061	910	910	910	910	0
328	20230825	145500	8716061	910	910	910	910	0
329	20230825	145400	8716061	910	910	910	910	0
330	20230825	145300	8716061	910	911	911	910	1307
331	20230825	145200	7526690	910	911	911	910	30
332	20230825	145100	7499367	914	914	914	914	0
333	20230825	145000	7499367	914	914	914	914	0
334	20230825	144900	7499367	914	914	914	914	0
335	20230825	144800	7499367	914	914	914	914	0
336	20230825	144700	7499367	914	914	914	914	0
337	20230825	144600	7499367	914	914	914	914	0
338	20230825	144500	7499367	914	914	914	914	1
339	20230825	144400	7498453	914	914	914	914	0
340	20230825	144300	7498453	914	914	914	914	0
341	20230825	144200	7498453	914	914	914	914	0
342	20230825	144100	7498453	914	914	914	914	0
343	20230825	144000	7498453	914	914	914	914	0
344	20230825	143900	7498453	914	914	914	914	0
345	20230825	143800	7498453	914	914	914	914	0
346	20230825	143700	7498453	914	914	914	914	0
347	20230825	143600	7498453	914	914	914	914	0
348	20230825	143500	7498453	914	914	914	914	0
349	20230825	143400	7498453	914	914	914	914	0
350	20230825	143300	7498453	914	914	914	914	0
351	20230825	143200	7498453	914	914	914	914	1
352	20230825	143100	7497539	911	911	911	911	0
353	20230825	143000	7497539	911	911	911	911	1
354	20230825	142900	7496628	911	911	911	911	0
355	20230825	142800	7496628	911	911	911	911	0
356	20230825	142700	7496628	911	911	911	911	2
357	20230825	142600	7494806	910	910	910	910	0
358	20230825	142500	7494806	910	910	910	910	0
359	20230825	142400	7494806	910	910	910	910	0
360	20230825	142300	7494806	910	910	910	910	0
361	20230825	142200	7494806	910	910	910	910	0
362	20230825	142100	7494806	910	910	910	910	0
363	20230825	142000	7494806	910	910	910	910	0
364	20230825	141900	7494806	910	910	910	910	0
365	20230825	141800	7494806	910	910	910	910	0
366	20230825	141700	7494806	910	910	910	910	0
367	20230825	141600	7494806	910	910	910	910	0
368	20230825	141500	7494806	910	910	910	910	213
369	20230825	141400	7300976	910	910	910	910	0
370	20230825	141300	7300976	910	910	910	910	0
371	20230825	141200	7300976	910	910	910	910	0
372	20230825	141100	7300976	910	910	910	910	0
373	20230825	141000	7300976	910	910	910	910	0
374	20230825	140900	7300976	910	910	910	910	0
375	20230825	140800	7300976	910	910	910	910	400
376	20230825	140700	6936976	910	910	910	910	0
377	20230825	140600	6936976	910	910	910	910	50
378	20230825	140500	6891476	911	911	911	911	0
379	20230825	140400	6891476	911	911	911	911	2
380	20230825	140300	6889654	915	915	915	915	0
381	20230825	140200	6889654	915	915	915	915	0
382	20230825	140100	6889654	915	915	915	915	0
383	20230825	140000	6889654	915	915	915	915	0
384	20230825	135900	6889654	915	915	915	915	0
385	20230825	135800	6889654	915	915	915	915	0
386	20230825	135700	6889654	915	915	915	915	0
387	20230825	135600	6889654	915	915	915	915	0
388	20230825	135500	6889654	915	915	915	915	0
389	20230825	135400	6889654	915	915	915	915	0
390	20230825	135300	6889654	915	915	915	915	0
391	20230825	135200	6889654	915	915	915	915	0
392	20230825	135100	6889654	915	915	915	915	0
393	20230825	135000	6889654	915	915	915	915	0
394	20230825	134900	6889654	915	915	915	915	0
395	20230825	134800	6889654	915	915	915	915	0
396	20230825	134700	6889654	915	915	915	915	0
397	20230825	134600	6889654	915	915	915	915	0
398	20230825	134500	6889654	915	915	915	915	0
399	20230825	134400	6889654	915	915	915	915	0
400	20230825	134300	6889654	915	915	915	915	0
401	20230825	134200	6889654	915	915	915	915	0
402	20230825	134100	6889654	915	915	915	915	10
403	20230825	134000	6880504	915	915	915	915	0
404	20230825	133900	6880504	915	915	915	915	0
405	20230825	133800	6880504	915	915	915	915	0
406	20230825	133700	6880504	915	915	915	915	0
407	20230825	133600	6880504	915	915	915	915	0
408	20230825	133500	6880504	915	915	915	915	0
409	20230825	133400	6880504	915	915	915	915	0
410	20230825	133300	6880504	915	915	915	915	0
411	20230825	133200	6880504	915	915	915	915	0
412	20230825	133100	6880504	915	915	915	915	4
413	20230825	133000	6876844	915	915	915	915	0
414	20230825	132900	6876844	915	915	915	915	6
415	20230825	132800	6871354	910	910	910	910	0
416	20230825	132700	6871354	910	910	910	910	0
417	20230825	132600	6871354	910	910	910	910	0
418	20230825	132500	6871354	910	910	910	910	0
419	20230825	132400	6871354	910	911	911	910	500
420	20230825	132300	6416253	910	910	910	910	0
421	20230825	132200	6416253	910	910	910	910	0
422	20230825	132100	6416253	910	910	910	910	0
423	20230825	132000	6416253	910	910	910	910	0
424	20230825	131900	6416253	910	910	910	910	0
425	20230825	131800	6416253	910	910	910	910	0
426	20230825	131700	6416253	910	910	910	910	0
427	20230825	131600	6416253	910	910	910	910	0
428	20230825	131500	6416253	910	910	910	910	0
429	20230825	131400	6416253	910	910	910	910	0
430	20230825	131300	6416253	910	910	910	910	0
431	20230825	131200	6416253	910	910	910	910	0
432	20230825	131100	6416253	910	910	910	910	0
433	20230825	131000	6416253	910	910	910	910	0
434	20230825	130900	6416253	910	910	910	910	0
435	20230825	130800	6416253	910	910	910	910	0
436	20230825	130700	6416253	910	910	910	910	0
437	20230825	130600	6416253	910	910	910	910	0
438	20230825	130500	6416253	910	910	910	910	100
439	20230825	130400	6325253	910	910	910	910	0
440	20230825	130300	6325253	910	910	910	910	0
441	20230825	130200	6325253	910	910	910	910	0
442	20230825	130100	6325253	910	910	910	910	0
443	20230825	130000	6325253	910	910	910	910	0
444	20230825	125900	6325253	910	910	910	910	0
445	20230825	125800	6325253	910	910	910	910	0
446	20230825	125700	6325253	910	910	910	910	0
447	20230825	125600	6325253	910	910	910	910	0
448	20230825	125500	6325253	910	910	910	910	0
449	20230825	125400	6325253	910	910	910	910	0
450	20230825	125300	6325253	910	910	910	910	0
451	20230825	125200	6325253	910	910	910	910	0
452	20230825	125100	6325253	910	910	910	910	0
453	20230825	125000	6325253	910	910	910	910	216
454	20230825	124900	6128693	910	910	910	910	0
455	20230825	124800	6128693	910	910	910	910	0
456	20230825	124700	6128693	910	910	910	910	0
457	20230825	124600	6128693	910	910	910	910	0
458	20230825	124500	6128693	910	912	912	910	300
459	20230825	124400	5855669	915	915	915	915	0
460	20230825	124300	5855669	915	915	915	915	0
461	20230825	124200	5855669	915	915	915	915	0
462	20230825	124100	5855669	915	915	915	915	0
463	20230825	124000	5855669	915	915	915	915	0
464	20230825	123900	5855669	915	915	915	915	0
465	20230825	123800	5855669	915	915	915	915	29
466	20230825	123700	5829134	915	915	915	915	0
467	20230825	123600	5829134	915	915	915	915	0
468	20230825	123500	5829134	915	915	915	915	0
469	20230825	123400	5829134	915	915	915	915	0
470	20230825	123300	5829134	915	915	915	915	0
471	20230825	123200	5829134	915	915	915	915	0
472	20230825	123100	5829134	915	915	915	915	0
473	20230825	123000	5829134	915	915	915	915	0
474	20230825	122900	5829134	915	915	915	915	0
475	20230825	122800	5829134	915	915	915	915	0
476	20230825	122700	5829134	915	915	915	915	0
477	20230825	122600	5829134	915	915	915	915	0
478	20230825	122500	5829134	915	915	915	915	0
479	20230825	122400	5829134	915	915	915	915	0
480	20230825	122300	5829134	915	915	915	915	0
481	20230825	122200	5829134	915	915	915	915	0
482	20230825	122100	5829134	915	915	915	915	0
483	20230825	122000	5829134	915	915	915	915	0
484	20230825	121900	5829134	915	915	915	915	0
485	20230825	121800	5829134	915	915	915	915	0
486	20230825	121700	5829134	915	915	915	915	0
487	20230825	121600	5829134	915	915	915	915	0
488	20230825	121500	5829134	915	915	915	915	0
489	20230825	121400	5829134	915	915	915	915	0
490	20230825	121300	5829134	915	915	915	915	0
491	20230825	121200	5829134	915	915	915	915	0
492	20230825	121100	5829134	915	915	915	915	0
493	20230825	121000	5829134	915	915	915	915	0
494	20230825	120900	5829134	915	915	915	915	0
495	20230825	120800	5829134	915	915	915	915	0
496	20230825	120700	5829134	915	912	915	912	877
497	20230825	120600	5028472	912	912	912	912	0
498	20230825	120500	5028472	912	912	912	912	0
499	20230825	120400	5028472	912	912	912	912	0
500	20230825	120300	5028472	912	912	912	912	0
501	20230825	120200	5028472	912	912	912	912	0
502	20230825	120100	5028472	912	912	912	912	0
503	20230825	120000	5028472	912	912	912	912	0
504	20230825	115900	5028472	912	912	912	912	0
505	20230825	115800	5028472	912	912	912	912	504
506	20230825	115700	4568824	915	915	915	915	0
507	20230825	115600	4568824	915	915	915	915	0
508	20230825	115500	4568824	915	915	915	915	0
509	20230825	115400	4568824	915	915	915	915	0
510	20230825	115300	4568824	915	915	915	915	0
511	20230825	115200	4568824	915	915	915	915	0
512	20230825	115100	4568824	915	915	915	915	0
513	20230825	115000	4568824	915	915	915	915	0
514	20230825	114900	4568824	915	915	915	915	0
515	20230825	114800	4568824	915	915	915	915	0
516	20230825	114700	4568824	915	915	915	915	0
517	20230825	114600	4568824	915	915	915	915	0
518	20230825	114500	4568824	915	915	915	915	0
519	20230825	114400	4568824	915	915	915	915	0
520	20230825	114300	4568824	915	915	915	915	0
521	20230825	114200	4568824	915	915	915	915	0
522	20230825	114100	4568824	915	915	915	915	0
523	20230825	114000	4568824	915	915	915	915	0
524	20230825	113900	4568824	915	915	915	915	0
525	20230825	113800	4568824	915	915	915	915	0
526	20230825	113700	4568824	915	915	915	915	0
527	20230825	113600	4568824	915	915	915	915	0
528	20230825	113500	4568824	915	915	915	915	360
529	20230825	113400	4239424	916	916	916	916	0
530	20230825	113300	4239424	916	916	916	916	0
531	20230825	113200	4239424	916	916	916	916	1
532	20230825	113100	4238508	915	915	915	915	0
533	20230825	113000	4238508	915	915	915	915	0
534	20230825	112900	4238508	915	915	915	915	630
535	20230825	112800	3662058	915	915	915	915	0
536	20230825	112700	3662058	915	915	915	915	0
537	20230825	112600	3662058	915	915	915	915	0
538	20230825	112500	3662058	915	915	915	915	0
539	20230825	112400	3662058	915	915	915	915	10
540	20230825	112300	3652908	910	910	910	910	25
541	20230825	112200	3630158	910	910	910	910	0
542	20230825	112100	3630158	910	910	910	910	0
543	20230825	112000	3630158	910	910	910	910	0
544	20230825	111900	3630158	910	910	910	910	0
545	20230825	111800	3630158	910	910	910	910	0
546	20230825	111700	3630158	910	910	910	910	0
547	20230825	111600	3630158	910	910	910	910	0
548	20230825	111500	3630158	910	910	910	910	0
549	20230825	111400	3630158	910	910	910	910	0
550	20230825	111300	3630158	910	910	910	910	0
551	20230825	111200	3630158	910	910	910	910	0
552	20230825	111100	3630158	910	910	910	910	0
553	20230825	111000	3630158	910	912	912	910	252
554	20230825	110900	3400724	916	914	916	914	100
555	20230825	110800	3309145	916	916	916	916	0
556	20230825	110700	3309145	916	916	916	916	0
557	20230825	110600	3309145	916	916	916	916	0
558	20230825	110500	3309145	916	916	916	916	0
559	20230825	110400	3309145	916	916	916	916	0
560	20230825	110300	3309145	916	916	916	916	0
561	20230825	110200	3309145	916	916	916	916	30
562	20230825	110100	3281665	917	917	917	917	0
563	20230825	110000	3281665	917	917	917	917	0
564	20230825	105900	3281665	917	917	917	917	0
565	20230825	105800	3281665	917	917	917	917	0
566	20230825	105700	3281665	917	917	917	917	0
567	20230825	105600	3281665	917	917	917	917	0
568	20230825	105500	3281665	917	917	917	917	0
569	20230825	105400	3281665	917	917	917	917	0
570	20230825	105300	3281665	917	917	917	917	0
571	20230825	105200	3281665	917	917	917	917	0
572	20230825	105100	3281665	917	915	917	915	200
573	20230825	105000	3098661	910	910	910	910	0
574	20230825	104900	3098661	910	910	910	910	0
575	20230825	104800	3098661	910	910	910	910	0
576	20230825	104700	3098661	910	910	910	910	0
577	20230825	104600	3098661	910	910	910	910	0
578	20230825	104500	3098661	910	910	910	910	0
579	20230825	104400	3098661	910	910	910	910	0
580	20230825	104300	3098661	910	910	910	910	0
581	20230825	104200	3098661	910	910	910	910	0
582	20230825	104100	3098661	910	910	910	910	0
583	20230825	104000	3098661	910	910	910	910	0
584	20230825	103900	3098661	910	910	910	910	0
585	20230825	103800	3098661	910	910	910	910	0
586	20230825	103700	3098661	910	910	910	910	0
587	20230825	103600	3098661	910	910	910	910	0
588	20230825	103500	3098661	910	910	910	910	0
589	20230825	103400	3098661	910	910	910	910	0
590	20230825	103300	3098661	910	910	910	910	0
591	20230825	103200	3098661	910	910	910	910	0
592	20230825	103100	3098661	910	910	910	910	0
593	20230825	103000	3098661	910	910	910	910	0
594	20230825	102900	3098661	910	910	910	910	0
595	20230825	102800	3098661	910	910	910	910	0
596	20230825	102700	3098661	910	910	910	910	0
597	20230825	102600	3098661	910	910	910	910	0
598	20230825	102500	3098661	910	910	910	910	0
599	20230825	102400	3098661	910	910	910	910	0
600	20230825	102300	3098661	910	910	910	910	0
601	20230825	102200	3098661	910	910	910	910	0
602	20230825	102100	3098661	910	910	910	910	7
603	20230825	102000	3092291	915	915	915	915	22
604	20230825	101900	3072161	915	915	915	915	0
605	20230825	101800	3072161	915	915	915	915	0
606	20230825	101700	3072161	915	915	915	915	0
607	20230825	101600	3072161	915	915	915	915	0
608	20230825	101500	3072161	915	915	915	915	0
609	20230825	101400	3072161	915	915	915	915	0
610	20230825	101300	3072161	915	915	915	915	0
611	20230825	101200	3072161	915	915	915	915	0
612	20230825	101100	3072161	915	915	915	915	0
613	20230825	101000	3072161	915	915	915	915	0
614	20230825	100900	3072161	915	915	915	915	0
615	20230825	100800	3072161	915	915	915	915	0
616	20230825	100700	3072161	915	915	915	915	0
617	20230825	100600	3072161	915	915	915	915	0
618	20230825	100500	3072161	915	915	915	915	0
619	20230825	100400	3072161	915	915	915	915	0
620	20230825	100300	3072161	915	915	915	915	0
621	20230825	100200	3072161	915	915	915	915	0
622	20230825	100100	3072161	915	915	915	915	0
623	20230825	100000	3072161	915	915	915	915	3
624	20230825	095900	3069416	915	915	915	915	10
625	20230825	095800	3060266	916	916	916	916	34
626	20230825	095700	3029122	916	916	916	916	0
627	20230825	095600	3029122	916	916	916	916	3
628	20230825	095500	3026374	915	915	915	915	0
629	20230825	095400	3026374	915	915	915	915	0
630	20230825	095300	3026374	915	915	915	915	0
631	20230825	095200	3026374	915	915	915	915	0
632	20230825	095100	3026374	915	915	915	915	96
633	20230825	095000	2938534	915	915	915	915	0
634	20230825	094900	2938534	915	915	915	915	54
635	20230825	094800	2889124	915	915	915	915	0
636	20230825	094700	2889124	915	915	915	915	0
637	20230825	094600	2889124	915	915	915	915	0
638	20230825	094500	2889124	915	915	915	915	0
639	20230825	094400	2889124	915	915	915	915	0
640	20230825	094300	2889124	915	915	915	915	0
641	20230825	094200	2889124	915	915	915	915	0
642	20230825	094100	2889124	915	915	915	915	0
643	20230825	094000	2889124	915	915	915	915	0
644	20230825	093900	2889124	915	915	915	915	0
645	20230825	093800	2889124	915	915	915	915	2
646	20230825	093700	2887294	915	915	915	915	0
647	20230825	093600	2887294	915	915	915	915	0
648	20230825	093500	2887294	915	915	915	915	0
649	20230825	093400	2887294	915	915	915	915	1
650	20230825	093300	2886379	915	915	915	915	13
651	20230825	093200	2874484	915	915	915	915	1
652	20230825	093100	2873569	909	909	909	909	0
653	20230825	093000	2873569	909	909	909	909	0
654	20230825	092900	2873569	909	909	909	909	0
655	20230825	092800	2873569	909	909	909	909	87
656	20230825	092700	2794486	909	909	909	909	113
657	20230825	092600	2691769	909	909	909	909	0
658	20230825	092500	2691769	909	909	909	909	0
659	20230825	092400	2691769	909	909	909	909	0
660	20230825	092300	2691769	909	909	909	909	0
661	20230825	092200	2691769	909	909	909	909	21
662	20230825	092100	2672680	909	909	909	909	19
663	20230825	092000	2655409	917	917	917	917	0
664	20230825	091900	2655409	917	917	917	917	0
665	20230825	091800	2655409	917	909	917	909	11
666	20230825	091700	2645392	911	911	911	911	0
667	20230825	091600	2645392	911	911	911	911	0
668	20230825	091500	2645392	911	911	911	911	0
669	20230825	091400	2645392	911	911	911	911	0
670	20230825	091300	2645392	911	911	911	911	0
671	20230825	091200	2645392	911	911	911	911	0
672	20230825	091100	2645392	911	911	911	911	0
673	20230825	091000	2645392	911	911	911	911	4
674	20230825	090900	2641748	912	912	912	912	894
675	20230825	090800	1826420	908	908	908	908	2
676	20230825	090700	1824604	916	916	916	916	0
677	20230825	090600	1824604	916	916	916	916	0
678	20230825	090500	1824604	916	916	916	916	0
679	20230825	090400	1824604	916	916	916	916	0
680	20230825	090300	1824604	916	916	916	916	0
681	20230825	090200	1824604	916	911	916	911	283
682	20230825	090100	1566524	909	909	909	909	10
683	20230825	090000	1557434	909	916	916	909	1703