KissMeData/025560/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	190300	4351491520	8090	8090	8090	8090	3939
3	20230818	190200	4351491520	8090	8090	8090	8090	0
4	20230818	190100	4351491520	8090	8090	8090	8090	0
5	20230818	190000	4351491520	8090	8090	8090	8090	0
6	20230818	185900	4351491520	8090	8090	8090	8090	0
7	20230818	185800	4351491520	8090	8090	8090	8090	0
8	20230818	185700	4351491520	8090	8090	8090	8090	0
9	20230818	185600	4351491520	8090	8090	8090	8090	0
10	20230818	185500	4351491520	8090	8090	8090	8090	0
11	20230818	185400	4351491520	8090	8090	8090	8090	0
12	20230818	185300	4351491520	8090	8090	8090	8090	0
13	20230818	185200	4351491520	8090	8090	8090	8090	0
14	20230818	185100	4351491520	8090	8090	8090	8090	0
15	20230818	185000	4351491520	8090	8090	8090	8090	0
16	20230818	184900	4351491520	8090	8090	8090	8090	0
17	20230818	184800	4351491520	8090	8090	8090	8090	0
18	20230818	184700	4351491520	8090	8090	8090	8090	0
19	20230818	184600	4351491520	8090	8090	8090	8090	0
20	20230818	184500	4351491520	8090	8090	8090	8090	0
21	20230818	184400	4351491520	8090	8090	8090	8090	0
22	20230818	184300	4351491520	8090	8090	8090	8090	0
23	20230818	184200	4351491520	8090	8090	8090	8090	0
24	20230818	184100	4351491520	8090	8090	8090	8090	0
25	20230818	184000	4351491520	8090	8090	8090	8090	0
26	20230818	183900	4351491520	8090	8090	8090	8090	0
27	20230818	183800	4351491520	8090	8090	8090	8090	0
28	20230818	183700	4351491520	8090	8090	8090	8090	0
29	20230818	183600	4351491520	8090	8090	8090	8090	0
30	20230818	183500	4351491520	8090	8090	8090	8090	0
31	20230818	183400	4351491520	8090	8090	8090	8090	0
32	20230818	183300	4351491520	8090	8090	8090	8090	3939
33	20230818	183200	4351491520	8090	8090	8090	8090	0
34	20230818	183100	4351491520	8090	8090	8090	8090	0
35	20230818	183000	4351491520	8090	8090	8090	8090	0
36	20230818	182900	4351491520	8090	8090	8090	8090	0
37	20230818	182800	4351491520	8090	8090	8090	8090	0
38	20230818	182700	4351491520	8090	8090	8090	8090	0
39	20230818	182600	4351491520	8090	8090	8090	8090	0
40	20230818	182500	4351491520	8090	8090	8090	8090	0
41	20230818	182400	4351491520	8090	8090	8090	8090	0
42	20230818	182300	4351491520	8090	8090	8090	8090	0
43	20230818	182200	4351491520	8090	8090	8090	8090	0
44	20230818	182100	4351491520	8090	8090	8090	8090	0
45	20230818	182000	4351491520	8090	8090	8090	8090	0
46	20230818	181900	4351491520	8090	8090	8090	8090	0
47	20230818	181800	4351491520	8090	8090	8090	8090	0
48	20230818	181700	4351491520	8090	8090	8090	8090	0
49	20230818	181600	4351491520	8090	8090	8090	8090	0
50	20230818	181500	4351491520	8090	8090	8090	8090	0
51	20230818	181400	4351491520	8090	8090	8090	8090	0
52	20230818	181300	4351491520	8090	8090	8090	8090	0
53	20230818	181200	4351491520	8090	8090	8090	8090	0
54	20230818	181100	4351491520	8090	8090	8090	8090	0
55	20230818	181000	4351491520	8090	8090	8090	8090	0
56	20230818	180900	4351491520	8090	8090	8090	8090	0
57	20230818	180800	4351491520	8090	8090	8090	8090	0
58	20230818	180700	4351491520	8090	8090	8090	8090	0
59	20230818	180600	4351491520	8090	8090	8090	8090	0
60	20230818	180500	4351491520	8090	8090	8090	8090	0
61	20230818	180400	4351491520	8090	8090	8090	8090	0
62	20230818	180300	4351491520	8090	8090	8090	8090	3939
63	20230818	180200	4351491520	8090	8090	8090	8090	0
64	20230818	180100	4351491520	8090	8090	8090	8090	0
65	20230818	180000	4351491520	8090	8090	8090	8090	0
66	20230818	175900	4351491520	8090	8090	8090	8090	0
67	20230818	175800	4351491520	8090	8090	8090	8090	0
68	20230818	175700	4351491520	8090	8090	8090	8090	0
69	20230818	175600	4351491520	8090	8090	8090	8090	0
70	20230818	175500	4351491520	8090	8090	8090	8090	0
71	20230818	175400	4351491520	8090	8090	8090	8090	0
72	20230818	175300	4351491520	8090	8090	8090	8090	0
73	20230818	175200	4351491520	8090	8090	8090	8090	0
74	20230818	175100	4351491520	8090	8090	8090	8090	0
75	20230818	175000	4351491520	8090	8090	8090	8090	0
76	20230818	174900	4351491520	8090	8090	8090	8090	0
77	20230818	174800	4351491520	8090	8090	8090	8090	0
78	20230818	174700	4351491520	8090	8090	8090	8090	0
79	20230818	174600	4351491520	8090	8090	8090	8090	0
80	20230818	174500	4351491520	8090	8090	8090	8090	0
81	20230818	174400	4351491520	8090	8090	8090	8090	0
82	20230818	174300	4351491520	8090	8090	8090	8090	0
83	20230818	174200	4351491520	8090	8090	8090	8090	0
84	20230818	174100	4351491520	8090	8090	8090	8090	0
85	20230818	174000	4351491520	8090	8090	8090	8090	0
86	20230818	173900	4351491520	8090	8090	8090	8090	0
87	20230818	173800	4351491520	8090	8090	8090	8090	0
88	20230818	173700	4351491520	8090	8090	8090	8090	0
89	20230818	173600	4351491520	8090	8090	8090	8090	0
90	20230818	173500	4351491520	8090	8090	8090	8090	0
91	20230818	173400	4351491520	8090	8090	8090	8090	0
92	20230818	173300	4351491520	8090	8090	8090	8090	3939
93	20230818	173200	4351491520	8090	8090	8090	8090	0
94	20230818	173100	4351491520	8090	8090	8090	8090	0
95	20230818	173000	4351491520	8090	8090	8090	8090	0
96	20230818	172900	4351491520	8090	8090	8090	8090	0
97	20230818	172800	4351491520	8090	8090	8090	8090	0
98	20230818	172700	4351491520	8090	8090	8090	8090	0
99	20230818	172600	4351491520	8090	8090	8090	8090	0
100	20230818	172500	4351491520	8090	8090	8090	8090	0
101	20230818	172400	4351491520	8090	8090	8090	8090	0
102	20230818	172300	4351491520	8090	8090	8090	8090	0
103	20230818	172200	4351491520	8090	8090	8090	8090	0
104	20230818	172100	4351491520	8090	8090	8090	8090	0
105	20230818	172000	4351491520	8090	8090	8090	8090	0
106	20230818	171900	4351491520	8090	8090	8090	8090	0
107	20230818	171800	4351491520	8090	8090	8090	8090	0
108	20230818	171700	4351491520	8090	8090	8090	8090	0
109	20230818	171600	4351491520	8090	8090	8090	8090	0
110	20230818	171500	4351491520	8090	8090	8090	8090	0
111	20230818	171400	4351491520	8090	8090	8090	8090	0
112	20230818	171300	4351491520	8090	8090	8090	8090	0
113	20230818	171200	4351491520	8090	8090	8090	8090	0
114	20230818	171100	4351491520	8090	8090	8090	8090	0
115	20230818	171000	4351491520	8090	8090	8090	8090	0
116	20230818	170900	4351491520	8090	8090	8090	8090	0
117	20230818	170800	4351491520	8090	8090	8090	8090	0
118	20230818	170700	4351491520	8090	8090	8090	8090	0
119	20230818	170600	4351491520	8090	8090	8090	8090	0
120	20230818	170500	4351491520	8090	8090	8090	8090	0
121	20230818	170400	4351491520	8090	8090	8090	8090	0
122	20230818	170300	4351491520	8090	8090	8090	8090	3939
123	20230818	170200	4351491520	8090	8090	8090	8090	0
124	20230818	170100	4351491520	8090	8090	8090	8090	0
125	20230818	170000	4351491520	8090	8090	8090	8090	0
126	20230818	165900	4351491520	8090	8090	8090	8090	0
127	20230818	165800	4351491520	8090	8090	8090	8090	0
128	20230818	165700	4351491520	8090	8090	8090	8090	0
129	20230818	165600	4351491520	8090	8090	8090	8090	0
130	20230818	165500	4351491520	8090	8090	8090	8090	0
131	20230818	165400	4351491520	8090	8090	8090	8090	0
132	20230818	165300	4351491520	8090	8090	8090	8090	0
133	20230818	165200	4351491520	8090	8090	8090	8090	0
134	20230818	165100	4351491520	8090	8090	8090	8090	0
135	20230818	165000	4351491520	8090	8090	8090	8090	0
136	20230818	164900	4351491520	8090	8090	8090	8090	0
137	20230818	164800	4351491520	8090	8090	8090	8090	0
138	20230818	164700	4351491520	8090	8090	8090	8090	0
139	20230818	164600	4351491520	8090	8090	8090	8090	0
140	20230818	164500	4351491520	8090	8090	8090	8090	0
141	20230818	164400	4351491520	8090	8090	8090	8090	0
142	20230818	164300	4351491520	8090	8090	8090	8090	0
143	20230818	164200	4351491520	8090	8090	8090	8090	0
144	20230818	164100	4351491520	8090	8090	8090	8090	0
145	20230818	164000	4351491520	8090	8090	8090	8090	0
146	20230818	163900	4351491520	8090	8090	8090	8090	0
147	20230818	163800	4351491520	8090	8090	8090	8090	0
148	20230818	163700	4351491520	8090	8090	8090	8090	0
149	20230818	163600	4351491520	8090	8090	8090	8090	0
150	20230818	163500	4351491520	8090	8090	8090	8090	0
151	20230818	163400	4351491520	8090	8090	8090	8090	0
152	20230818	163300	4351491520	8090	8090	8090	8090	3939
153	20230818	163200	4351491520	8090	8090	8090	8090	0
154	20230818	163100	4351491520	8090	8090	8090	8090	0
155	20230818	163000	4351491520	8090	8090	8090	8090	0
156	20230818	162900	4351491520	8090	8090	8090	8090	0
157	20230818	162800	4351491520	8090	8090	8090	8090	0
158	20230818	162700	4351491520	8090	8090	8090	8090	0
159	20230818	162600	4351491520	8090	8090	8090	8090	0
160	20230818	162500	4351491520	8090	8090	8090	8090	0
161	20230818	162400	4351491520	8090	8090	8090	8090	0
162	20230818	162300	4351491520	8090	8090	8090	8090	0
163	20230818	162200	4351491520	8090	8090	8090	8090	0
164	20230818	162100	4351491520	8090	8090	8090	8090	0
165	20230818	162000	4351491520	8090	8090	8090	8090	0
166	20230818	161900	4351491520	8090	8090	8090	8090	0
167	20230818	161800	4351491520	8090	8090	8090	8090	0
168	20230818	161700	4351491520	8090	8090	8090	8090	0
169	20230818	161600	4351491520	8090	8090	8090	8090	0
170	20230818	161500	4351491520	8090	8090	8090	8090	0
171	20230818	161400	4351491520	8090	8090	8090	8090	0
172	20230818	161300	4351491520	8090	8090	8090	8090	0
173	20230818	161200	4351491520	8090	8090	8090	8090	0
174	20230818	161100	4351491520	8090	8090	8090	8090	0
175	20230818	161000	4351491520	8090	8090	8090	8090	0
176	20230818	160900	4351491520	8090	8090	8090	8090	0
177	20230818	160800	4351491520	8090	8090	8090	8090	0
178	20230818	160700	4351491520	8090	8090	8090	8090	0
179	20230818	160600	4351491520	8090	8090	8090	8090	0
180	20230818	160500	4351491520	8090	8090	8090	8090	0
181	20230818	160400	4351491520	8090	8090	8090	8090	0
182	20230818	160300	4351491520	8090	8090	8090	8090	3939
183	20230818	160200	4351491520	8090	8090	8090	8090	0
184	20230818	160100	4351491520	8090	8090	8090	8090	0
185	20230818	160000	4351491520	8090	8090	8090	8090	0
186	20230818	155900	4351491520	8090	8090	8090	8090	0
187	20230818	155800	4351491520	8090	8090	8090	8090	0
188	20230818	155700	4351491520	8090	8090	8090	8090	0
189	20230818	155600	4351491520	8090	8090	8090	8090	0
190	20230818	155500	4351491520	8090	8090	8090	8090	0
191	20230818	155400	4351491520	8090	8090	8090	8090	0
192	20230818	155300	4351491520	8090	8090	8090	8090	0
193	20230818	155200	4351491520	8090	8090	8090	8090	0
194	20230818	155100	4351491520	8090	8090	8090	8090	0
195	20230818	155000	4351491520	8090	8090	8090	8090	0
196	20230818	154900	4351491520	8090	8090	8090	8090	0
197	20230818	154800	4351491520	8090	8090	8090	8090	0
198	20230818	154700	4351491520	8090	8090	8090	8090	0
199	20230818	154600	4351491520	8090	8090	8090	8090	0
200	20230818	154500	4351491520	8090	8090	8090	8090	0
201	20230818	154400	4351491520	8090	8090	8090	8090	0
202	20230818	154300	4351491520	8090	8090	8090	8090	0
203	20230818	154200	4351491520	8090	8090	8090	8090	0
204	20230818	154100	4351491520	8090	8090	8090	8090	0
205	20230818	154000	4351491520	8090	8090	8090	8090	0
206	20230818	153900	4351491520	8090	8090	8090	8090	0
207	20230818	153800	4351491520	8090	8090	8090	8090	0
208	20230818	153700	4351491520	8090	8090	8090	8090	0
209	20230818	153600	4351491520	8090	8090	8090	8090	0
210	20230818	153500	4351491520	8090	8090	8090	8090	0
211	20230818	153400	4351491520	8090	8090	8090	8090	0
212	20230818	153300	4351491520	8090	8090	8090	8090	3939
213	20230818	153200	4351491520	8090	8090	8090	8090	0
214	20230818	153100	4351491520	8090	8090	8090	8090	0
215	20230818	153000	4351491520	8090	8090	8090	8090	3939
216	20230818	152900	4319625010	8090	8090	8090	8090	0
217	20230818	152800	4319625010	8090	8090	8090	8090	0
218	20230818	152700	4319625010	8090	8090	8090	8090	0
219	20230818	152600	4319625010	8090	8090	8090	8090	0
220	20230818	152500	4319625010	8090	8090	8090	8090	0
221	20230818	152400	4319625010	8090	8090	8090	8090	0
222	20230818	152300	4319625010	8090	8090	8090	8090	0
223	20230818	152200	4319625010	8090	8090	8090	8090	0
224	20230818	152100	4319625010	8090	8090	8090	8090	0
225	20230818	152000	4319625010	8090	8090	8090	8090	0
226	20230818	151900	4319625010	8090	8090	8090	8090	16
227	20230818	151800	4319495570	8090	8090	8090	8090	0
228	20230818	151700	4319495570	8090	8090	8090	8090	0
229	20230818	151600	4319495570	8090	8090	8090	8090	0
230	20230818	151500	4319495570	8090	8090	8090	8090	0
231	20230818	151400	4319495570	8090	8090	8090	8090	0
232	20230818	151300	4319495570	8090	8090	8090	8090	192
233	20230818	151200	4317942290	8090	8090	8090	8090	0
234	20230818	151100	4317942290	8090	8090	8090	8090	5
235	20230818	151000	4317901840	8090	8090	8090	8090	1
236	20230818	150900	4317893750	8090	8090	8090	8090	12
237	20230818	150800	4317796670	8090	8090	8090	8090	30
238	20230818	150700	4317553970	8090	8090	8090	8090	0
239	20230818	150600	4317553970	8090	8090	8090	8090	0
240	20230818	150500	4317553970	8090	8090	8090	8090	0
241	20230818	150400	4317553970	8090	8090	8090	8090	421
242	20230818	150300	4314148080	8090	8090	8090	8090	0
243	20230818	150200	4314148080	8090	8090	8090	8090	15
244	20230818	150100	4314026730	8090	8090	8090	8090	0
245	20230818	150000	4314026730	8090	8090	8090	8090	6
246	20230818	145900	4313978190	8090	8090	8090	8090	23
247	20230818	145800	4313792120	8090	8090	8090	8090	20
248	20230818	145700	4313630320	8090	8090	8090	8090	1
249	20230818	145600	4313622230	8090	8090	8090	8090	0
250	20230818	145500	4313622230	8090	8090	8090	8090	0
251	20230818	145400	4313622230	8090	8090	8090	8090	0
252	20230818	145300	4313622230	8090	8090	8090	8090	0
253	20230818	145200	4313622230	8090	8090	8090	8090	27
254	20230818	145100	4313403800	8090	8090	8090	8090	0
255	20230818	145000	4313403800	8090	8090	8090	8090	0
256	20230818	144900	4313403800	8090	8090	8090	8090	5
257	20230818	144800	4313363350	8090	8090	8090	8090	16
258	20230818	144700	4313233910	8090	8090	8090	8090	14
259	20230818	144600	4313120650	8090	8090	8090	8090	0
260	20230818	144500	4313120650	8090	8090	8090	8090	1
261	20230818	144400	4313112560	8090	8090	8090	8090	0
262	20230818	144300	4313112560	8090	8090	8090	8090	0
263	20230818	144200	4313112560	8090	8090	8090	8090	0
264	20230818	144100	4313112560	8090	8090	8090	8090	36
265	20230818	144000	4312821320	8090	8090	8090	8090	0
266	20230818	143900	4312821320	8090	8090	8090	8090	3
267	20230818	143800	4312797050	8090	8090	8090	8090	10
268	20230818	143700	4312716150	8090	8090	8090	8090	2
269	20230818	143600	4312699970	8090	8090	8090	8090	133
270	20230818	143500	4311624000	8090	8090	8090	8090	0
271	20230818	143400	4311624000	8090	8090	8090	8090	1
272	20230818	143300	4311615910	8090	8090	8090	8090	0
273	20230818	143200	4311615910	8090	8090	8090	8090	0
274	20230818	143100	4311615910	8090	8090	8090	8090	0
275	20230818	143000	4311615910	8090	8090	8090	8090	0
276	20230818	142900	4311615910	8090	8090	8090	8090	71
277	20230818	142800	4311041520	8090	8090	8090	8090	0
278	20230818	142700	4311041520	8090	8090	8090	8090	3
279	20230818	142600	4311017250	8090	8090	8090	8090	4
280	20230818	142500	4310984890	8090	8090	8090	8090	0
281	20230818	142400	4310984890	8090	8090	8090	8090	0
282	20230818	142300	4310984890	8090	8090	8090	8090	0
283	20230818	142200	4310984890	8090	8090	8090	8090	0
284	20230818	142100	4310984890	8090	8090	8090	8090	40
285	20230818	142000	4310661290	8090	8090	8090	8090	0
286	20230818	141900	4310661290	8090	8090	8090	8090	0
287	20230818	141800	4310661290	8090	8090	8090	8090	0
288	20230818	141700	4310661290	8090	8090	8090	8090	0
289	20230818	141600	4310661290	8090	8090	8090	8090	0
290	20230818	141500	4310661290	8090	8090	8090	8090	0
291	20230818	141400	4310661290	8090	8090	8090	8090	0
292	20230818	141300	4310661290	8090	8090	8090	8090	0
293	20230818	141200	4310661290	8090	8090	8090	8090	0
294	20230818	141100	4310661290	8090	8090	8090	8090	0
295	20230818	141000	4310661290	8090	8090	8090	8090	0
296	20230818	140900	4310661290	8090	8090	8090	8090	0
297	20230818	140800	4310661290	8090	8090	8090	8090	0
298	20230818	140700	4310661290	8090	8090	8090	8090	6
299	20230818	140600	4310612750	8090	8090	8090	8090	0
300	20230818	140500	4310612750	8090	8090	8090	8090	0
301	20230818	140400	4310612750	8090	8090	8090	8090	0
302	20230818	140300	4310612750	8090	8090	8090	8090	68
303	20230818	140200	4310062630	8090	8090	8090	8090	0
304	20230818	140100	4310062630	8090	8090	8090	8090	0
305	20230818	140000	4310062630	8090	8090	8090	8090	0
306	20230818	135900	4310062630	8090	8090	8090	8090	0
307	20230818	135800	4310062630	8090	8090	8090	8090	0
308	20230818	135700	4310062630	8090	8090	8090	8090	0
309	20230818	135600	4310062630	8090	8090	8090	8090	0
310	20230818	135500	4310062630	8090	8090	8090	8090	0
311	20230818	135400	4310062630	8090	8090	8090	8090	11
312	20230818	135300	4309973640	8090	8090	8090	8090	0
313	20230818	135200	4309973640	8090	8090	8090	8090	0
314	20230818	135100	4309973640	8090	8090	8090	8090	1
315	20230818	135000	4309965550	8090	8090	8090	8090	0
316	20230818	134900	4309965550	8090	8090	8090	8090	1
317	20230818	134800	4309957460	8090	8090	8090	8090	0
318	20230818	134700	4309957460	8090	8090	8090	8090	0
319	20230818	134600	4309957460	8090	8090	8090	8090	0
320	20230818	134500	4309957460	8090	8090	8090	8090	0
321	20230818	134400	4309957460	8090	8090	8090	8090	0
322	20230818	134300	4309957460	8090	8090	8090	8090	20
323	20230818	134200	4309795660	8090	8090	8090	8090	0
324	20230818	134100	4309795660	8090	8090	8090	8090	60
325	20230818	134000	4309310260	8090	8090	8090	8090	8
326	20230818	133900	4309245540	8090	8090	8090	8090	1
327	20230818	133800	4309237450	8090	8090	8090	8090	0
328	20230818	133700	4309237450	8090	8090	8090	8090	0
329	20230818	133600	4309237450	8090	8090	8090	8090	0
330	20230818	133500	4309237450	8090	8090	8090	8090	0
331	20230818	133400	4309237450	8090	8090	8090	8090	0
332	20230818	133300	4309237450	8090	8090	8090	8090	0
333	20230818	133200	4309237450	8090	8090	8090	8090	5
334	20230818	133100	4309197000	8090	8090	8090	8090	20
335	20230818	133000	4309035200	8090	8090	8090	8090	1
336	20230818	132900	4309027110	8090	8090	8090	8090	0
337	20230818	132800	4309027110	8090	8090	8090	8090	17
338	20230818	132700	4308889580	8090	8090	8090	8090	57
339	20230818	132600	4308428450	8090	8090	8090	8090	0
340	20230818	132500	4308428450	8090	8090	8090	8090	1
341	20230818	132400	4308420360	8090	8090	8090	8090	0
342	20230818	132300	4308420360	8090	8090	8090	8090	0
343	20230818	132200	4308420360	8090	8090	8090	8090	0
344	20230818	132100	4308420360	8090	8090	8090	8090	0
345	20230818	132000	4308420360	8090	8090	8090	8090	0
346	20230818	131900	4308420360	8090	8090	8090	8090	10
347	20230818	131800	4308339460	8090	8090	8090	8090	0
348	20230818	131700	4308339460	8090	8090	8090	8090	0
349	20230818	131600	4308339460	8090	8090	8090	8090	0
350	20230818	131500	4308339460	8090	8090	8090	8090	0
351	20230818	131400	4308339460	8090	8090	8090	8090	1
352	20230818	131300	4308331370	8090	8090	8090	8090	0
353	20230818	131200	4308331370	8090	8090	8090	8090	0
354	20230818	131100	4308331370	8090	8090	8090	8090	0
355	20230818	131000	4308331370	8090	8090	8090	8090	0
356	20230818	130900	4308331370	8090	8090	8090	8090	1000
357	20230818	130800	4300241370	8090	8090	8090	8090	0
358	20230818	130700	4300241370	8090	8090	8090	8090	55
359	20230818	130600	4299796420	8090	8090	8090	8090	0
360	20230818	130500	4299796420	8090	8090	8090	8090	0
361	20230818	130400	4299796420	8090	8090	8090	8090	5
362	20230818	130300	4299755970	8090	8090	8090	8090	0
363	20230818	130200	4299755970	8090	8090	8090	8090	0
364	20230818	130100	4299755970	8090	8090	8090	8090	2
365	20230818	130000	4299739790	8090	8090	8090	8090	0
366	20230818	125900	4299739790	8090	8090	8090	8090	5
367	20230818	125800	4299699340	8090	8090	8090	8090	0
368	20230818	125700	4299699340	8090	8090	8090	8090	9
369	20230818	125600	4299626530	8090	8090	8090	8090	0
370	20230818	125500	4299626530	8090	8090	8090	8090	0
371	20230818	125400	4299626530	8090	8090	8090	8090	0
372	20230818	125300	4299626530	8090	8090	8090	8090	0
373	20230818	125200	4299626530	8090	8090	8090	8090	10
374	20230818	125100	4299545630	8090	8090	8090	8090	0
375	20230818	125000	4299545630	8090	8090	8090	8090	1
376	20230818	124900	4299537540	8090	8090	8090	8090	0
377	20230818	124800	4299537540	8090	8090	8090	8090	0
378	20230818	124700	4299537540	8090	8090	8090	8090	70
379	20230818	124600	4298971240	8090	8090	8090	8090	1
380	20230818	124500	4298963150	8090	8090	8090	8090	0
381	20230818	124400	4298963150	8090	8090	8090	8090	0
382	20230818	124300	4298963150	8090	8090	8090	8090	25
383	20230818	124200	4298760900	8090	8090	8090	8090	1
384	20230818	124100	4298752810	8090	8090	8090	8090	0
385	20230818	124000	4298752810	8090	8090	8090	8090	0
386	20230818	123900	4298752810	8090	8090	8090	8090	0
387	20230818	123800	4298752810	8090	8090	8090	8090	2
388	20230818	123700	4298736630	8090	8090	8090	8090	27
389	20230818	123600	4298518200	8090	8090	8090	8090	31
390	20230818	123500	4298267410	8090	8090	8090	8090	0
391	20230818	123400	4298267410	8090	8090	8090	8090	13
392	20230818	123300	4298162240	8090	8090	8090	8090	6
393	20230818	123200	4298113700	8090	8090	8090	8090	0
394	20230818	123100	4298113700	8090	8090	8090	8090	0
395	20230818	123000	4298113700	8090	8090	8090	8090	3
396	20230818	122900	4298089430	8090	8090	8090	8090	200
397	20230818	122800	4296471430	8090	8090	8090	8090	0
398	20230818	122700	4296471430	8090	8090	8090	8090	0
399	20230818	122600	4296471430	8090	8090	8090	8090	1
400	20230818	122500	4296463340	8090	8090	8090	8090	0
401	20230818	122400	4296463340	8090	8090	8090	8090	2
402	20230818	122300	4296447160	8090	8090	8090	8090	10
403	20230818	122200	4296366260	8090	8090	8090	8090	0
404	20230818	122100	4296366260	8090	8090	8090	8090	0
405	20230818	122000	4296366260	8090	8090	8090	8090	0
406	20230818	121900	4296366260	8090	8090	8090	8090	0
407	20230818	121800	4296366260	8090	8090	8090	8090	0
408	20230818	121700	4296366260	8090	8090	8090	8090	0
409	20230818	121600	4296366260	8090	8090	8090	8090	0
410	20230818	121500	4296366260	8090	8090	8090	8090	0
411	20230818	121400	4296366260	8090	8090	8090	8090	0
412	20230818	121300	4296366260	8090	8090	8090	8090	0
413	20230818	121200	4296366260	8090	8090	8090	8090	0
414	20230818	121100	4296366260	8090	8090	8090	8090	0
415	20230818	121000	4296366260	8090	8090	8090	8090	0
416	20230818	120900	4296366260	8090	8090	8090	8090	1
417	20230818	120800	4296358170	8090	8090	8090	8090	0
418	20230818	120700	4296358170	8090	8090	8090	8090	18
419	20230818	120600	4296212550	8090	8090	8090	8090	0
420	20230818	120500	4296212550	8090	8090	8090	8090	0
421	20230818	120400	4296212550	8090	8090	8090	8090	61
422	20230818	120300	4295719060	8090	8090	8090	8090	1
423	20230818	120200	4295710970	8090	8090	8090	8090	0
424	20230818	120100	4295710970	8090	8090	8090	8090	0
425	20230818	120000	4295710970	8090	8090	8090	8090	0
426	20230818	115900	4295710970	8090	8090	8090	8090	0
427	20230818	115800	4295710970	8090	8090	8090	8090	0
428	20230818	115700	4295710970	8090	8090	8090	8090	0
429	20230818	115600	4295710970	8090	8090	8090	8090	0
430	20230818	115500	4295710970	8090	8090	8090	8090	0
431	20230818	115400	4295710970	8090	8090	8090	8090	0
432	20230818	115300	4295710970	8090	8090	8090	8090	0
433	20230818	115200	4295710970	8090	8090	8090	8090	5
434	20230818	115100	4295670520	8090	8090	8090	8090	0
435	20230818	115000	4295670520	8090	8090	8090	8090	0
436	20230818	114900	4295670520	8090	8090	8090	8090	0
437	20230818	114800	4295670520	8090	8090	8090	8090	2
438	20230818	114700	4295654340	8090	8090	8090	8090	0
439	20230818	114600	4295654340	8090	8090	8090	8090	0
440	20230818	114500	4295654340	8090	8090	8090	8090	1
441	20230818	114400	4295646250	8090	8090	8090	8090	3
442	20230818	114300	4295621980	8090	8090	8090	8090	5
443	20230818	114200	4295581530	8090	8090	8090	8090	0
444	20230818	114100	4295581530	8090	8090	8090	8090	3
445	20230818	114000	4295557260	8090	8090	8090	8090	108
446	20230818	113900	4294683540	8090	8090	8090	8090	0
447	20230818	113800	4294683540	8090	8090	8090	8090	3
448	20230818	113700	4294659270	8090	8090	8090	8090	2
449	20230818	113600	4294643090	8090	8090	8090	8090	0
450	20230818	113500	4294643090	8090	8090	8090	8090	0
451	20230818	113400	4294643090	8090	8090	8090	8090	0
452	20230818	113300	4294643090	8090	8090	8090	8090	11
453	20230818	113200	4294554100	8090	8090	8090	8090	0
454	20230818	113100	4294554100	8090	8090	8090	8090	0
455	20230818	113000	4294554100	8090	8090	8090	8090	1
456	20230818	112900	4294546010	8090	8090	8090	8090	0
457	20230818	112800	4294546010	8090	8090	8090	8090	101
458	20230818	112700	4293728920	8090	8090	8090	8090	60
459	20230818	112600	4293243520	8090	8090	8090	8090	31
460	20230818	112500	4292992730	8090	8090	8090	8090	40
461	20230818	112400	4292669130	8090	8090	8090	8090	0
462	20230818	112300	4292669130	8090	8090	8090	8090	0
463	20230818	112200	4292669130	8090	8090	8090	8090	0
464	20230818	112100	4292669130	8090	8090	8090	8090	1
465	20230818	112000	4292661040	8090	8090	8090	8090	0
466	20230818	111900	4292661040	8090	8090	8090	8090	60
467	20230818	111800	4292175640	8090	8090	8090	8090	0
468	20230818	111700	4292175640	8090	8090	8090	8090	1
469	20230818	111600	4292167550	8090	8090	8090	8090	6
470	20230818	111500	4292119010	8090	8090	8090	8090	3
471	20230818	111400	4292094740	8090	8090	8090	8090	15
472	20230818	111300	4291973390	8090	8090	8090	8090	0
473	20230818	111200	4291973390	8090	8090	8090	8090	190
474	20230818	111100	4290436290	8090	8090	8090	8090	0
475	20230818	111000	4290436290	8090	8090	8090	8090	0
476	20230818	110900	4290436290	8090	8090	8090	8090	7
477	20230818	110800	4290379660	8090	8090	8090	8090	0
478	20230818	110700	4290379660	8090	8090	8090	8090	0
479	20230818	110600	4290379660	8090	8090	8090	8090	0
480	20230818	110500	4290379660	8090	8090	8090	8090	9
481	20230818	110400	4290306850	8090	8090	8090	8090	0
482	20230818	110300	4290306850	8090	8090	8090	8090	0
483	20230818	110200	4290306850	8090	8090	8090	8090	27
484	20230818	110100	4290088420	8090	8090	8090	8090	1
485	20230818	110000	4290080330	8090	8090	8090	8090	0
486	20230818	105900	4290080330	8090	8090	8090	8090	1
487	20230818	105800	4290072240	8090	8090	8090	8090	0
488	20230818	105700	4290072240	8090	8090	8090	8090	0
489	20230818	105600	4290072240	8090	8090	8090	8090	0
490	20230818	105500	4290072240	8090	8090	8090	8090	50
491	20230818	105400	4289667740	8090	8090	8090	8090	0
492	20230818	105300	4289667740	8090	8090	8090	8090	50
493	20230818	105200	4289263240	8090	8090	8090	8090	1
494	20230818	105100	4289255150	8090	8090	8090	8090	33
495	20230818	105000	4288988180	8090	8090	8090	8090	11
496	20230818	104900	4288899190	8090	8090	8090	8090	2
497	20230818	104800	4288883010	8090	8090	8090	8090	2
498	20230818	104700	4288866830	8090	8090	8090	8090	0
499	20230818	104600	4288866830	8090	8090	8090	8090	1
500	20230818	104500	4288858740	8090	8090	8090	8090	0
501	20230818	104400	4288858740	8090	8090	8090	8090	0
502	20230818	104300	4288858740	8090	8090	8090	8090	285
503	20230818	104200	4286553090	8090	8090	8090	8090	4
504	20230818	104100	4286520730	8090	8090	8090	8090	0
505	20230818	104000	4286520730	8090	8090	8090	8090	0
506	20230818	103900	4286520730	8090	8090	8090	8090	82
507	20230818	103800	4285857350	8090	8090	8090	8090	623
508	20230818	103700	4280817280	8090	8090	8090	8090	0
509	20230818	103600	4280817280	8090	8090	8090	8090	0
510	20230818	103500	4280817280	8090	8090	8090	8090	56
511	20230818	103400	4280364240	8090	8090	8090	8090	27
512	20230818	103300	4280145810	8090	8090	8090	8090	59
513	20230818	103200	4279668500	8090	8090	8090	8090	5
514	20230818	103100	4279628050	8090	8090	8090	8090	58
515	20230818	103000	4279158830	8090	8090	8090	8090	0
516	20230818	102900	4279158830	8090	8090	8090	8090	0
517	20230818	102800	4279158830	8090	8090	8090	8090	20
518	20230818	102700	4278997030	8090	8090	8090	8090	0
519	20230818	102600	4278997030	8090	8090	8090	8090	0
520	20230818	102500	4278997030	8090	8090	8090	8090	46
521	20230818	102400	4278624890	8090	8090	8090	8090	1
522	20230818	102300	4278616800	8090	8090	8090	8090	84
523	20230818	102200	4277937240	8090	8090	8090	8090	4
524	20230818	102100	4277904880	8090	8090	8090	8090	250
525	20230818	102000	4275882380	8090	8090	8090	8090	1
526	20230818	101900	4275874290	8090	8090	8090	8090	0
527	20230818	101800	4275874290	8090	8090	8090	8090	105
528	20230818	101700	4275024840	8090	8090	8090	8090	0
529	20230818	101600	4275024840	8090	8090	8090	8090	64
530	20230818	101500	4274507080	8090	8090	8090	8090	0
531	20230818	101400	4274507080	8090	8090	8090	8090	50
532	20230818	101300	4274102580	8090	8090	8090	8090	34
533	20230818	101200	4273827520	8090	8090	8090	8090	0
534	20230818	101100	4273827520	8090	8090	8090	8090	41
535	20230818	101000	4273495830	8090	8090	8090	8090	25
536	20230818	100900	4273293580	8090	8090	8090	8090	30
537	20230818	100800	4273050880	8090	8090	8090	8090	0
538	20230818	100700	4273050880	8090	8090	8090	8090	57
539	20230818	100600	4272589750	8090	8090	8090	8090	150
540	20230818	100500	4271376250	8090	8090	8090	8090	0
541	20230818	100400	4271376250	8090	8090	8090	8090	0
542	20230818	100300	4271376250	8090	8090	8090	8090	41
543	20230818	100200	4271044560	8090	8090	8090	8090	121
544	20230818	100100	4270065670	8090	8090	8090	8090	135
545	20230818	100000	4268973520	8090	8090	8090	8090	400
546	20230818	095900	4265737520	8090	8090	8090	8090	1
547	20230818	095800	4265729430	8090	8090	8090	8090	140
548	20230818	095700	4264596830	8090	8090	8090	8090	2
549	20230818	095600	4264580650	8090	8090	8090	8090	86
550	20230818	095500	4263884910	8090	8090	8090	8090	12
551	20230818	095400	4263787830	8090	8090	8090	8090	440
552	20230818	095300	4260228230	8090	8090	8090	8090	1
553	20230818	095200	4260220140	8090	8090	8090	8090	95
554	20230818	095100	4259451590	8090	8090	8090	8090	10
555	20230818	095000	4259370690	8090	8090	8090	8090	10
556	20230818	094900	4259289790	8090	8090	8090	8090	2
557	20230818	094800	4259273610	8090	8090	8090	8090	1
558	20230818	094700	4259265520	8090	8090	8090	8090	21
559	20230818	094600	4259095630	8090	8090	8090	8090	0
560	20230818	094500	4259095630	8090	8090	8090	8090	11
561	20230818	094400	4259006640	8090	8090	8090	8090	0
562	20230818	094300	4259006640	8090	8090	8090	8090	0
563	20230818	094200	4259006640	8090	8090	8090	8090	5
564	20230818	094100	4258966190	8090	8090	8090	8090	20
565	20230818	094000	4258804390	8090	8090	8090	8090	201
566	20230818	093900	4257178300	8090	8090	8090	8090	35
567	20230818	093800	4256895150	8090	8090	8090	8090	240
568	20230818	093700	4254953550	8090	8090	8090	8090	191
569	20230818	093600	4253408360	8090	8090	8090	8090	0
570	20230818	093500	4253408360	8090	8090	8090	8090	210
571	20230818	093400	4251709460	8090	8090	8090	8090	811
572	20230818	093300	4245148470	8090	8090	8090	8090	7
573	20230818	093200	4245091840	8090	8090	8090	8090	410
574	20230818	093100	4241774940	8090	8090	8090	8090	2
575	20230818	093000	4241758760	8090	8090	8090	8090	484
576	20230818	092900	4237843200	8090	8090	8090	8090	102
577	20230818	092800	4237018020	8090	8090	8090	8090	59
578	20230818	092700	4236540710	8090	8090	8090	8090	85
579	20230818	092600	4235853060	8090	8090	8090	8090	711
580	20230818	092500	4230101070	8090	8090	8090	8090	201
581	20230818	092400	4228474980	8090	8090	8090	8090	77
582	20230818	092300	4227852050	8090	8090	8090	8090	113
583	20230818	092200	4226937880	8090	8090	8090	8090	3309
584	20230818	092100	4200168070	8090	8090	8090	8090	248
585	20230818	092000	4198161750	8090	8090	8090	8090	53
586	20230818	091900	4197732980	8090	8090	8090	8090	1975
587	20230818	091800	4181755230	8090	8090	8090	8090	12
588	20230818	091700	4181658150	8090	8090	8090	8090	110
589	20230818	091600	4180768250	8090	8090	8090	8090	311
590	20230818	091500	4178252260	8090	8090	8090	8090	659
591	20230818	091400	4172920950	8090	8090	8090	8090	73
592	20230818	091300	4172330380	8090	8090	8090	8090	172
593	20230818	091200	4170938900	8090	8090	8090	8090	840
594	20230818	091100	4164143300	8090	8090	8090	8090	398
595	20230818	091000	4160923480	8090	8090	8090	8090	1564
596	20230818	090900	4148270720	8090	8090	8090	8090	1204
597	20230818	090800	4138530360	8090	8090	8090	8090	1684
598	20230818	090700	4124906800	8090	8090	8090	8090	2386
599	20230818	090600	4105604060	8090	8090	8090	8090	5694
600	20230818	090500	4059539600	8090	8090	8090	8090	4263
601	20230818	090400	4025051930	8090	8090	8090	8090	4612
602	20230818	090300	3987740850	8090	8090	8090	7610	93131
603	20230818	090200	3242500490	8090	8090	8090	8090	400611
604	20230818	090100	0	6230	6230	6230	6230	0
605	20230818	090000	0	6230	6230	6230	6230	0