KissMeData/084670/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193800	4668830	13430	13430	13430	13430	33
3	20230825	193700	4668830	13430	13430	13430	13430	0
4	20230825	193600	4668830	13430	13430	13430	13430	0
5	20230825	193500	4668830	13430	13430	13430	13430	0
6	20230825	193400	4668830	13430	13430	13430	13430	0
7	20230825	193300	4668830	13430	13430	13430	13430	0
8	20230825	193200	4668830	13430	13430	13430	13430	0
9	20230825	193100	4668830	13430	13430	13430	13430	0
10	20230825	193000	4668830	13430	13430	13430	13430	0
11	20230825	192900	4668830	13430	13430	13430	13430	0
12	20230825	192800	4668830	13430	13430	13430	13430	0
13	20230825	192700	4668830	13430	13430	13430	13430	0
14	20230825	192600	4668830	13430	13430	13430	13430	0
15	20230825	192500	4668830	13430	13430	13430	13430	0
16	20230825	192400	4668830	13430	13430	13430	13430	0
17	20230825	192300	4668830	13430	13430	13430	13430	0
18	20230825	192200	4668830	13430	13430	13430	13430	0
19	20230825	192100	4668830	13430	13430	13430	13430	0
20	20230825	192000	4668830	13430	13430	13430	13430	0
21	20230825	191900	4668830	13430	13430	13430	13430	0
22	20230825	191800	4668830	13430	13430	13430	13430	0
23	20230825	191700	4668830	13430	13430	13430	13430	0
24	20230825	191600	4668830	13430	13430	13430	13430	0
25	20230825	191500	4668830	13430	13430	13430	13430	0
26	20230825	191400	4668830	13430	13430	13430	13430	0
27	20230825	191300	4668830	13430	13430	13430	13430	0
28	20230825	191200	4668830	13430	13430	13430	13430	0
29	20230825	191100	4668830	13430	13430	13430	13430	0
30	20230825	191000	4668830	13430	13430	13430	13430	0
31	20230825	190900	4668830	13430	13430	13430	13430	0
32	20230825	190800	4668830	13430	13430	13430	13430	33
33	20230825	190700	4668830	13430	13430	13430	13430	0
34	20230825	190600	4668830	13430	13430	13430	13430	0
35	20230825	190500	4668830	13430	13430	13430	13430	0
36	20230825	190400	4668830	13430	13430	13430	13430	0
37	20230825	190300	4668830	13430	13430	13430	13430	0
38	20230825	190200	4668830	13430	13430	13430	13430	0
39	20230825	190100	4668830	13430	13430	13430	13430	0
40	20230825	190000	4668830	13430	13430	13430	13430	0
41	20230825	185900	4668830	13430	13430	13430	13430	0
42	20230825	185800	4668830	13430	13430	13430	13430	0
43	20230825	185700	4668830	13430	13430	13430	13430	0
44	20230825	185600	4668830	13430	13430	13430	13430	0
45	20230825	185500	4668830	13430	13430	13430	13430	0
46	20230825	185400	4668830	13430	13430	13430	13430	0
47	20230825	185300	4668830	13430	13430	13430	13430	0
48	20230825	185200	4668830	13430	13430	13430	13430	0
49	20230825	185100	4668830	13430	13430	13430	13430	0
50	20230825	185000	4668830	13430	13430	13430	13430	0
51	20230825	184900	4668830	13430	13430	13430	13430	0
52	20230825	184800	4668830	13430	13430	13430	13430	0
53	20230825	184700	4668830	13430	13430	13430	13430	0
54	20230825	184600	4668830	13430	13430	13430	13430	0
55	20230825	184500	4668830	13430	13430	13430	13430	0
56	20230825	184400	4668830	13430	13430	13430	13430	0
57	20230825	184300	4668830	13430	13430	13430	13430	0
58	20230825	184200	4668830	13430	13430	13430	13430	0
59	20230825	184100	4668830	13430	13430	13430	13430	0
60	20230825	184000	4668830	13430	13430	13430	13430	0
61	20230825	183900	4668830	13430	13430	13430	13430	0
62	20230825	183800	4668830	13430	13430	13430	13430	33
63	20230825	183700	4668830	13430	13430	13430	13430	0
64	20230825	183600	4668830	13430	13430	13430	13430	0
65	20230825	183500	4668830	13430	13430	13430	13430	0
66	20230825	183400	4668830	13430	13430	13430	13430	0
67	20230825	183300	4668830	13430	13430	13430	13430	0
68	20230825	183200	4668830	13430	13430	13430	13430	0
69	20230825	183100	4668830	13430	13430	13430	13430	0
70	20230825	183000	4668830	13430	13430	13430	13430	0
71	20230825	182900	4668830	13430	13430	13430	13430	0
72	20230825	182800	4668830	13430	13430	13430	13430	0
73	20230825	182700	4668830	13430	13430	13430	13430	0
74	20230825	182600	4668830	13430	13430	13430	13430	0
75	20230825	182500	4668830	13430	13430	13430	13430	0
76	20230825	182400	4668830	13430	13430	13430	13430	0
77	20230825	182300	4668830	13430	13430	13430	13430	0
78	20230825	182200	4668830	13430	13430	13430	13430	0
79	20230825	182100	4668830	13430	13430	13430	13430	0
80	20230825	182000	4668830	13430	13430	13430	13430	0
81	20230825	181900	4668830	13430	13430	13430	13430	0
82	20230825	181800	4668830	13430	13430	13430	13430	0
83	20230825	181700	4668830	13430	13430	13430	13430	0
84	20230825	181600	4668830	13430	13430	13430	13430	0
85	20230825	181500	4668830	13430	13430	13430	13430	0
86	20230825	181400	4668830	13430	13430	13430	13430	0
87	20230825	181300	4668830	13430	13430	13430	13430	0
88	20230825	181200	4668830	13430	13430	13430	13430	0
89	20230825	181100	4668830	13430	13430	13430	13430	0
90	20230825	181000	4668830	13430	13430	13430	13430	0
91	20230825	180900	4668830	13430	13430	13430	13430	0
92	20230825	180800	4668830	13430	13430	13430	13430	33
93	20230825	180700	4668830	13430	13430	13430	13430	0
94	20230825	180600	4668830	13430	13430	13430	13430	0
95	20230825	180500	4668830	13430	13430	13430	13430	0
96	20230825	180400	4668830	13430	13430	13430	13430	0
97	20230825	180300	4668830	13430	13430	13430	13430	0
98	20230825	180200	4668830	13430	13430	13430	13430	0
99	20230825	180100	4668830	13430	13430	13430	13430	0
100	20230825	180000	4668830	13430	13430	13430	13430	0
101	20230825	175900	4668830	13430	13430	13430	13430	0
102	20230825	175800	4668830	13430	13430	13430	13430	0
103	20230825	175700	4668830	13430	13430	13430	13430	0
104	20230825	175600	4668830	13430	13430	13430	13430	0
105	20230825	175500	4668830	13430	13430	13430	13430	0
106	20230825	175400	4668830	13430	13430	13430	13430	0
107	20230825	175300	4668830	13430	13430	13430	13430	0
108	20230825	175200	4668830	13430	13430	13430	13430	0
109	20230825	175100	4668830	13430	13430	13430	13430	0
110	20230825	175000	4668830	13430	13430	13430	13430	0
111	20230825	174900	4668830	13430	13430	13430	13430	0
112	20230825	174800	4668830	13430	13430	13430	13430	0
113	20230825	174700	4668830	13430	13430	13430	13430	0
114	20230825	174600	4668830	13430	13430	13430	13430	0
115	20230825	174500	4668830	13430	13430	13430	13430	0
116	20230825	174400	4668830	13430	13430	13430	13430	0
117	20230825	174300	4668830	13430	13430	13430	13430	0
118	20230825	174200	4668830	13430	13430	13430	13430	0
119	20230825	174100	4668830	13430	13430	13430	13430	0
120	20230825	174000	4668830	13430	13430	13430	13430	0
121	20230825	173900	4668830	13430	13430	13430	13430	0
122	20230825	173800	4668830	13430	13430	13430	13430	33
123	20230825	173700	4668830	13430	13430	13430	13430	0
124	20230825	173600	4668830	13430	13430	13430	13430	0
125	20230825	173500	4668830	13430	13430	13430	13430	0
126	20230825	173400	4668830	13430	13430	13430	13430	0
127	20230825	173300	4668830	13430	13430	13430	13430	0
128	20230825	173200	4668830	13430	13430	13430	13430	0
129	20230825	173100	4668830	13430	13430	13430	13430	0
130	20230825	173000	4668830	13430	13430	13430	13430	0
131	20230825	172900	4668830	13430	13430	13430	13430	0
132	20230825	172800	4668830	13430	13430	13430	13430	0
133	20230825	172700	4668830	13430	13430	13430	13430	0
134	20230825	172600	4668830	13430	13430	13430	13430	0
135	20230825	172500	4668830	13430	13430	13430	13430	0
136	20230825	172400	4668830	13430	13430	13430	13430	0
137	20230825	172300	4668830	13430	13430	13430	13430	0
138	20230825	172200	4668830	13430	13430	13430	13430	0
139	20230825	172100	4668830	13430	13430	13430	13430	0
140	20230825	172000	4668830	13430	13430	13430	13430	0
141	20230825	171900	4668830	13430	13430	13430	13430	0
142	20230825	171800	4668830	13430	13430	13430	13430	0
143	20230825	171700	4668830	13430	13430	13430	13430	0
144	20230825	171600	4668830	13430	13430	13430	13430	0
145	20230825	171500	4668830	13430	13430	13430	13430	0
146	20230825	171400	4668830	13430	13430	13430	13430	0
147	20230825	171300	4668830	13430	13430	13430	13430	0
148	20230825	171200	4668830	13430	13430	13430	13430	0
149	20230825	171100	4668830	13430	13430	13430	13430	0
150	20230825	171000	4668830	13430	13430	13430	13430	0
151	20230825	170900	4668830	13430	13430	13430	13430	0
152	20230825	170800	4668830	13430	13430	13430	13430	33
153	20230825	170700	4668830	13430	13430	13430	13430	0
154	20230825	170600	4668830	13430	13430	13430	13430	0
155	20230825	170500	4668830	13430	13430	13430	13430	0
156	20230825	170400	4668830	13430	13430	13430	13430	0
157	20230825	170300	4668830	13430	13430	13430	13430	0
158	20230825	170200	4668830	13430	13430	13430	13430	0
159	20230825	170100	4668830	13430	13430	13430	13430	0
160	20230825	170000	4668830	13430	13430	13430	13430	0
161	20230825	165900	4668830	13430	13430	13430	13430	0
162	20230825	165800	4668830	13430	13430	13430	13430	0
163	20230825	165700	4668830	13430	13430	13430	13430	0
164	20230825	165600	4668830	13430	13430	13430	13430	0
165	20230825	165500	4668830	13430	13430	13430	13430	0
166	20230825	165400	4668830	13430	13430	13430	13430	0
167	20230825	165300	4668830	13430	13430	13430	13430	0
168	20230825	165200	4668830	13430	13430	13430	13430	0
169	20230825	165100	4668830	13430	13430	13430	13430	0
170	20230825	165000	4668830	13430	13430	13430	13430	0
171	20230825	164900	4668830	13430	13430	13430	13430	0
172	20230825	164800	4668830	13430	13430	13430	13430	0
173	20230825	164700	4668830	13430	13430	13430	13430	0
174	20230825	164600	4668830	13430	13430	13430	13430	0
175	20230825	164500	4668830	13430	13430	13430	13430	0
176	20230825	164400	4668830	13430	13430	13430	13430	0
177	20230825	164300	4668830	13430	13430	13430	13430	0
178	20230825	164200	4668830	13430	13430	13430	13430	0
179	20230825	164100	4668830	13430	13430	13430	13430	0
180	20230825	164000	4668830	13430	13430	13430	13430	0
181	20230825	163900	4668830	13430	13430	13430	13430	0
182	20230825	163800	4668830	13430	13430	13430	13430	33
183	20230825	163700	4668830	13430	13430	13430	13430	0
184	20230825	163600	4668830	13430	13430	13430	13430	0
185	20230825	163500	4668830	13430	13430	13430	13430	0
186	20230825	163400	4668830	13430	13430	13430	13430	0
187	20230825	163300	4668830	13430	13430	13430	13430	0
188	20230825	163200	4668830	13430	13430	13430	13430	0
189	20230825	163100	4668830	13430	13430	13430	13430	0
190	20230825	163000	4668830	13430	13430	13430	13430	0
191	20230825	162900	4668830	13430	13430	13430	13430	0
192	20230825	162800	4668830	13430	13430	13430	13430	0
193	20230825	162700	4668830	13430	13430	13430	13430	0
194	20230825	162600	4668830	13430	13430	13430	13430	0
195	20230825	162500	4668830	13430	13430	13430	13430	0
196	20230825	162400	4668830	13430	13430	13430	13430	0
197	20230825	162300	4668830	13430	13430	13430	13430	0
198	20230825	162200	4668830	13430	13430	13430	13430	0
199	20230825	162100	4668830	13430	13430	13430	13430	0
200	20230825	162000	4668830	13430	13430	13430	13430	0
201	20230825	161900	4668830	13430	13430	13430	13430	0
202	20230825	161800	4668830	13430	13430	13430	13430	0
203	20230825	161700	4668830	13430	13430	13430	13430	0
204	20230825	161600	4668830	13430	13430	13430	13430	0
205	20230825	161500	4668830	13430	13430	13430	13430	0
206	20230825	161400	4668830	13430	13430	13430	13430	0
207	20230825	161300	4668830	13430	13430	13430	13430	0
208	20230825	161200	4668830	13430	13430	13430	13430	0
209	20230825	161100	4668830	13430	13430	13430	13430	0
210	20230825	161000	4668830	13430	13430	13430	13430	0
211	20230825	160900	4668830	13430	13430	13430	13430	0
212	20230825	160800	4668830	13430	13430	13430	13430	33
213	20230825	160700	4668830	13430	13430	13430	13430	0
214	20230825	160600	4668830	13430	13430	13430	13430	0
215	20230825	160500	4668830	13430	13430	13430	13430	0
216	20230825	160400	4668830	13430	13430	13430	13430	0
217	20230825	160300	4668830	13430	13430	13430	13430	0
218	20230825	160200	4668830	13430	13430	13430	13430	0
219	20230825	160100	4668830	13430	13430	13430	13430	0
220	20230825	160000	4668830	13430	13430	13430	13430	0
221	20230825	155900	4668830	13430	13430	13430	13430	0
222	20230825	155800	4668830	13430	13430	13430	13430	0
223	20230825	155700	4668830	13430	13430	13430	13430	0
224	20230825	155600	4668830	13430	13430	13430	13430	0
225	20230825	155500	4668830	13430	13430	13430	13430	0
226	20230825	155400	4668830	13430	13430	13430	13430	0
227	20230825	155300	4668830	13430	13430	13430	13430	0
228	20230825	155200	4668830	13430	13430	13430	13430	0
229	20230825	155100	4668830	13430	13430	13430	13430	0
230	20230825	155000	4668830	13430	13430	13430	13430	0
231	20230825	154900	4668830	13430	13430	13430	13430	0
232	20230825	154800	4668830	13430	13430	13430	13430	0
233	20230825	154700	4668830	13430	13430	13430	13430	0
234	20230825	154600	4668830	13430	13430	13430	13430	0
235	20230825	154500	4668830	13430	13430	13430	13430	0
236	20230825	154400	4668830	13430	13430	13430	13430	0
237	20230825	154300	4668830	13430	13430	13430	13430	0
238	20230825	154200	4668830	13430	13430	13430	13430	0
239	20230825	154100	4668830	13430	13430	13430	13430	0
240	20230825	154000	4668830	13430	13430	13430	13430	0
241	20230825	153900	4668830	13430	13430	13430	13430	0
242	20230825	153800	4668830	13430	13430	13430	13430	33
243	20230825	153700	4668830	13430	13430	13430	13430	0
244	20230825	153600	4668830	13430	13430	13430	13430	0
245	20230825	153500	4668830	13430	13430	13430	13430	0
246	20230825	153400	4668830	13430	13430	13430	13430	0
247	20230825	153300	4668830	13430	13430	13430	13430	0
248	20230825	153200	4668830	13430	13430	13430	13430	0
249	20230825	153100	4668830	13430	13430	13430	13430	0
250	20230825	153000	4668830	13430	13430	13430	13430	33
251	20230825	152900	4225640	13380	13380	13380	13380	0
252	20230825	152800	4225640	13380	13380	13380	13380	0
253	20230825	152700	4225640	13380	13380	13380	13380	0
254	20230825	152600	4225640	13380	13380	13380	13380	0
255	20230825	152500	4225640	13380	13380	13380	13380	0
256	20230825	152400	4225640	13380	13380	13380	13380	0
257	20230825	152300	4225640	13380	13380	13380	13380	0
258	20230825	152200	4225640	13380	13380	13380	13380	0
259	20230825	152100	4225640	13380	13380	13380	13380	0
260	20230825	152000	4225640	13380	13380	13380	13380	0
261	20230825	151900	4225640	13380	13380	13380	13380	0
262	20230825	151800	4225640	13380	13380	13380	13380	0
263	20230825	151700	4225640	13380	13380	13380	13380	0
264	20230825	151600	4225640	13380	13380	13380	13380	100
265	20230825	151500	2887640	13390	13390	13390	13390	2
266	20230825	151400	2860860	13430	13430	13430	13430	0
267	20230825	151300	2860860	13430	13430	13430	13430	0
268	20230825	151200	2860860	13430	13430	13430	13430	0
269	20230825	151100	2860860	13430	13430	13430	13430	0
270	20230825	151000	2860860	13430	13430	13430	13430	0
271	20230825	150900	2860860	13430	13430	13430	13430	0
272	20230825	150800	2860860	13430	13430	13430	13430	0
273	20230825	150700	2860860	13430	13430	13430	13430	0
274	20230825	150600	2860860	13430	13430	13430	13430	0
275	20230825	150500	2860860	13430	13430	13430	13430	0
276	20230825	150400	2860860	13430	13430	13430	13430	0
277	20230825	150300	2860860	13430	13430	13430	13430	0
278	20230825	150200	2860860	13430	13430	13430	13430	0
279	20230825	150100	2860860	13430	13430	13430	13430	0
280	20230825	150000	2860860	13430	13430	13430	13430	0
281	20230825	145900	2860860	13430	13430	13430	13430	0
282	20230825	145800	2860860	13430	13430	13430	13430	0
283	20230825	145700	2860860	13430	13430	13430	13430	0
284	20230825	145600	2860860	13430	13430	13430	13430	0
285	20230825	145500	2860860	13430	13430	13430	13430	0
286	20230825	145400	2860860	13430	13430	13430	13430	0
287	20230825	145300	2860860	13430	13430	13430	13430	0
288	20230825	145200	2860860	13430	13430	13430	13430	0
289	20230825	145100	2860860	13430	13430	13430	13430	0
290	20230825	145000	2860860	13430	13430	13430	13430	0
291	20230825	144900	2860860	13430	13430	13430	13430	0
292	20230825	144800	2860860	13430	13430	13430	13430	0
293	20230825	144700	2860860	13430	13430	13430	13430	0
294	20230825	144600	2860860	13430	13430	13430	13430	0
295	20230825	144500	2860860	13430	13430	13430	13430	0
296	20230825	144400	2860860	13430	13430	13430	13430	0
297	20230825	144300	2860860	13430	13430	13430	13430	0
298	20230825	144200	2860860	13430	13430	13430	13430	0
299	20230825	144100	2860860	13430	13430	13430	13430	0
300	20230825	144000	2860860	13430	13430	13430	13430	0
301	20230825	143900	2860860	13430	13430	13430	13430	0
302	20230825	143800	2860860	13430	13430	13430	13430	0
303	20230825	143700	2860860	13430	13430	13430	13430	0
304	20230825	143600	2860860	13430	13430	13430	13430	4
305	20230825	143500	2807140	13410	13410	13410	13410	0
306	20230825	143400	2807140	13410	13410	13410	13410	0
307	20230825	143300	2807140	13410	13410	13410	13410	0
308	20230825	143200	2807140	13410	13410	13410	13410	0
309	20230825	143100	2807140	13410	13410	13410	13410	0
310	20230825	143000	2807140	13410	13410	13410	13410	0
311	20230825	142900	2807140	13410	13410	13410	13410	0
312	20230825	142800	2807140	13410	13410	13410	13410	0
313	20230825	142700	2807140	13410	13410	13410	13410	0
314	20230825	142600	2807140	13410	13410	13410	13410	0
315	20230825	142500	2807140	13410	13410	13410	13410	0
316	20230825	142400	2807140	13410	13410	13410	13410	0
317	20230825	142300	2807140	13410	13410	13410	13410	0
318	20230825	142200	2807140	13410	13410	13410	13410	0
319	20230825	142100	2807140	13410	13410	13410	13410	0
320	20230825	142000	2807140	13410	13410	13410	13410	0
321	20230825	141900	2807140	13410	13410	13410	13410	0
322	20230825	141800	2807140	13410	13410	13410	13410	0
323	20230825	141700	2807140	13410	13410	13410	13410	0
324	20230825	141600	2807140	13410	13410	13410	13410	0
325	20230825	141500	2807140	13410	13410	13410	13410	0
326	20230825	141400	2807140	13410	13410	13410	13410	0
327	20230825	141300	2807140	13410	13410	13410	13410	0
328	20230825	141200	2807140	13410	13410	13410	13410	0
329	20230825	141100	2807140	13410	13410	13410	13410	0
330	20230825	141000	2807140	13410	13410	13410	13410	0
331	20230825	140900	2807140	13410	13410	13410	13410	0
332	20230825	140800	2807140	13410	13410	13410	13410	0
333	20230825	140700	2807140	13410	13410	13410	13410	0
334	20230825	140600	2807140	13410	13410	13410	13410	0
335	20230825	140500	2807140	13410	13410	13410	13410	0
336	20230825	140400	2807140	13410	13410	13410	13410	0
337	20230825	140300	2807140	13410	13410	13410	13410	0
338	20230825	140200	2807140	13410	13410	13410	13410	0
339	20230825	140100	2807140	13410	13410	13410	13410	0
340	20230825	140000	2807140	13410	13410	13410	13410	0
341	20230825	135900	2807140	13410	13410	13410	13410	0
342	20230825	135800	2807140	13410	13410	13410	13410	0
343	20230825	135700	2807140	13410	13410	13410	13410	0
344	20230825	135600	2807140	13410	13410	13410	13410	0
345	20230825	135500	2807140	13410	13410	13410	13410	0
346	20230825	135400	2807140	13410	13410	13410	13410	0
347	20230825	135300	2807140	13410	13410	13410	13410	0
348	20230825	135200	2807140	13410	13410	13410	13410	0
349	20230825	135100	2807140	13410	13410	13410	13410	0
350	20230825	135000	2807140	13410	13410	13410	13410	0
351	20230825	134900	2807140	13410	13410	13410	13410	0
352	20230825	134800	2807140	13410	13410	13410	13410	0
353	20230825	134700	2807140	13410	13410	13410	13410	0
354	20230825	134600	2807140	13410	13410	13410	13410	0
355	20230825	134500	2807140	13410	13410	13410	13410	0
356	20230825	134400	2807140	13410	13410	13410	13410	0
357	20230825	134300	2807140	13410	13410	13410	13410	0
358	20230825	134200	2807140	13410	13410	13410	13410	0
359	20230825	134100	2807140	13410	13410	13410	13410	0
360	20230825	134000	2807140	13410	13410	13410	13410	0
361	20230825	133900	2807140	13410	13410	13410	13410	0
362	20230825	133800	2807140	13410	13410	13410	13410	0
363	20230825	133700	2807140	13410	13410	13410	13410	0
364	20230825	133600	2807140	13410	13410	13410	13410	5
365	20230825	133500	2740090	13430	13430	13430	13430	0
366	20230825	133400	2740090	13430	13430	13430	13430	0
367	20230825	133300	2740090	13430	13430	13430	13430	0
368	20230825	133200	2740090	13430	13430	13430	13430	0
369	20230825	133100	2740090	13430	13430	13430	13430	0
370	20230825	133000	2740090	13430	13430	13430	13430	0
371	20230825	132900	2740090	13430	13430	13430	13430	0
372	20230825	132800	2740090	13430	13430	13430	13430	0
373	20230825	132700	2740090	13430	13430	13430	13430	0
374	20230825	132600	2740090	13430	13430	13430	13430	0
375	20230825	132500	2740090	13430	13430	13430	13430	0
376	20230825	132400	2740090	13430	13430	13430	13430	0
377	20230825	132300	2740090	13430	13430	13430	13430	0
378	20230825	132200	2740090	13430	13430	13430	13430	0
379	20230825	132100	2740090	13430	13430	13430	13430	0
380	20230825	132000	2740090	13430	13430	13430	13430	0
381	20230825	131900	2740090	13430	13430	13430	13430	0
382	20230825	131800	2740090	13430	13430	13430	13430	0
383	20230825	131700	2740090	13430	13430	13430	13430	0
384	20230825	131600	2740090	13430	13430	13430	13430	0
385	20230825	131500	2740090	13430	13430	13430	13430	0
386	20230825	131400	2740090	13430	13430	13430	13430	0
387	20230825	131300	2740090	13430	13430	13430	13430	0
388	20230825	131200	2740090	13430	13430	13430	13430	0
389	20230825	131100	2740090	13430	13430	13430	13430	0
390	20230825	131000	2740090	13430	13430	13430	13430	0
391	20230825	130900	2740090	13430	13430	13430	13430	0
392	20230825	130800	2740090	13430	13430	13430	13430	0
393	20230825	130700	2740090	13430	13430	13430	13430	0
394	20230825	130600	2740090	13430	13430	13430	13430	0
395	20230825	130500	2740090	13430	13430	13430	13430	0
396	20230825	130400	2740090	13430	13430	13430	13430	0
397	20230825	130300	2740090	13430	13430	13430	13430	0
398	20230825	130200	2740090	13430	13430	13430	13430	0
399	20230825	130100	2740090	13430	13430	13430	13430	0
400	20230825	130000	2740090	13430	13430	13430	13430	0
401	20230825	125900	2740090	13430	13430	13430	13430	0
402	20230825	125800	2740090	13430	13430	13430	13430	0
403	20230825	125700	2740090	13430	13430	13430	13430	0
404	20230825	125600	2740090	13430	13430	13430	13430	0
405	20230825	125500	2740090	13430	13430	13430	13430	0
406	20230825	125400	2740090	13430	13430	13430	13430	0
407	20230825	125300	2740090	13430	13430	13430	13430	0
408	20230825	125200	2740090	13430	13430	13430	13430	0
409	20230825	125100	2740090	13430	13430	13430	13430	0
410	20230825	125000	2740090	13430	13430	13430	13430	0
411	20230825	124900	2740090	13430	13430	13430	13430	0
412	20230825	124800	2740090	13430	13430	13430	13430	0
413	20230825	124700	2740090	13430	13430	13430	13430	0
414	20230825	124600	2740090	13430	13430	13430	13430	0
415	20230825	124500	2740090	13430	13430	13430	13430	0
416	20230825	124400	2740090	13430	13430	13430	13430	0
417	20230825	124300	2740090	13430	13430	13430	13430	0
418	20230825	124200	2740090	13430	13430	13430	13430	0
419	20230825	124100	2740090	13430	13430	13430	13430	0
420	20230825	124000	2740090	13430	13430	13430	13430	0
421	20230825	123900	2740090	13430	13430	13430	13430	0
422	20230825	123800	2740090	13430	13430	13430	13430	0
423	20230825	123700	2740090	13430	13430	13430	13430	0
424	20230825	123600	2740090	13430	13430	13430	13430	0
425	20230825	123500	2740090	13430	13430	13430	13430	0
426	20230825	123400	2740090	13430	13430	13430	13430	0
427	20230825	123300	2740090	13430	13430	13430	13430	0
428	20230825	123200	2740090	13430	13430	13430	13430	0
429	20230825	123100	2740090	13430	13430	13430	13430	0
430	20230825	123000	2740090	13430	13430	13430	13430	0
431	20230825	122900	2740090	13430	13430	13430	13430	0
432	20230825	122800	2740090	13430	13430	13430	13430	0
433	20230825	122700	2740090	13430	13430	13430	13430	0
434	20230825	122600	2740090	13430	13430	13430	13430	0
435	20230825	122500	2740090	13430	13430	13430	13430	0
436	20230825	122400	2740090	13430	13430	13430	13430	0
437	20230825	122300	2740090	13430	13430	13430	13430	0
438	20230825	122200	2740090	13430	13430	13430	13430	0
439	20230825	122100	2740090	13430	13430	13430	13430	0
440	20230825	122000	2740090	13430	13430	13430	13430	0
441	20230825	121900	2740090	13430	13430	13430	13430	0
442	20230825	121800	2740090	13430	13430	13430	13430	0
443	20230825	121700	2740090	13430	13430	13430	13430	0
444	20230825	121600	2740090	13430	13430	13430	13430	0
445	20230825	121500	2740090	13430	13430	13430	13430	0
446	20230825	121400	2740090	13430	13430	13430	13430	0
447	20230825	121300	2740090	13430	13430	13430	13430	0
448	20230825	121200	2740090	13430	13430	13430	13430	0
449	20230825	121100	2740090	13430	13430	13430	13430	0
450	20230825	121000	2740090	13430	13430	13430	13430	0
451	20230825	120900	2740090	13430	13430	13430	13430	0
452	20230825	120800	2740090	13430	13430	13430	13430	0
453	20230825	120700	2740090	13430	13430	13430	13430	0
454	20230825	120600	2740090	13430	13430	13430	13430	0
455	20230825	120500	2740090	13430	13430	13430	13430	0
456	20230825	120400	2740090	13430	13430	13430	13430	0
457	20230825	120300	2740090	13430	13430	13430	13430	0
458	20230825	120200	2740090	13430	13430	13430	13430	0
459	20230825	120100	2740090	13430	13430	13430	13430	0
460	20230825	120000	2740090	13430	13430	13430	13430	0
461	20230825	115900	2740090	13430	13430	13430	13430	0
462	20230825	115800	2740090	13430	13430	13430	13430	0
463	20230825	115700	2740090	13430	13430	13430	13430	0
464	20230825	115600	2740090	13430	13430	13430	13430	0
465	20230825	115500	2740090	13430	13430	13430	13430	0
466	20230825	115400	2740090	13430	13430	13430	13430	0
467	20230825	115300	2740090	13430	13430	13430	13430	0
468	20230825	115200	2740090	13430	13430	13430	13430	0
469	20230825	115100	2740090	13430	13430	13430	13430	0
470	20230825	115000	2740090	13430	13430	13430	13430	0
471	20230825	114900	2740090	13430	13430	13430	13430	0
472	20230825	114800	2740090	13430	13430	13430	13430	0
473	20230825	114700	2740090	13430	13430	13430	13430	0
474	20230825	114600	2740090	13430	13430	13430	13430	0
475	20230825	114500	2740090	13430	13430	13430	13430	0
476	20230825	114400	2740090	13430	13430	13430	13430	0
477	20230825	114300	2740090	13430	13430	13430	13430	0
478	20230825	114200	2740090	13430	13430	13430	13430	0
479	20230825	114100	2740090	13430	13430	13430	13430	0
480	20230825	114000	2740090	13430	13430	13430	13430	0
481	20230825	113900	2740090	13430	13430	13430	13430	0
482	20230825	113800	2740090	13430	13430	13430	13430	0
483	20230825	113700	2740090	13430	13430	13430	13430	0
484	20230825	113600	2740090	13430	13430	13430	13430	0
485	20230825	113500	2740090	13430	13430	13430	13430	0
486	20230825	113400	2740090	13430	13430	13430	13430	0
487	20230825	113300	2740090	13430	13430	13430	13430	0
488	20230825	113200	2740090	13430	13430	13430	13430	0
489	20230825	113100	2740090	13430	13430	13430	13430	0
490	20230825	113000	2740090	13430	13430	13430	13430	0
491	20230825	112900	2740090	13430	13430	13430	13430	0
492	20230825	112800	2740090	13430	13430	13430	13430	0
493	20230825	112700	2740090	13430	13430	13430	13430	0
494	20230825	112600	2740090	13430	13430	13430	13430	0
495	20230825	112500	2740090	13430	13430	13430	13430	0
496	20230825	112400	2740090	13430	13430	13430	13430	0
497	20230825	112300	2740090	13430	13430	13430	13430	0
498	20230825	112200	2740090	13430	13430	13430	13430	0
499	20230825	112100	2740090	13430	13430	13430	13430	0
500	20230825	112000	2740090	13430	13430	13430	13430	0
501	20230825	111900	2740090	13430	13430	13430	13430	0
502	20230825	111800	2740090	13430	13430	13430	13430	0
503	20230825	111700	2740090	13430	13430	13430	13430	0
504	20230825	111600	2740090	13430	13430	13430	13430	0
505	20230825	111500	2740090	13430	13430	13430	13430	0
506	20230825	111400	2740090	13430	13430	13430	13430	0
507	20230825	111300	2740090	13430	13430	13430	13430	0
508	20230825	111200	2740090	13430	13430	13430	13430	0
509	20230825	111100	2740090	13430	13430	13430	13430	0
510	20230825	111000	2740090	13430	13430	13430	13430	0
511	20230825	110900	2740090	13430	13430	13430	13430	0
512	20230825	110800	2740090	13430	13430	13430	13430	0
513	20230825	110700	2740090	13430	13430	13430	13430	1
514	20230825	110600	2726660	13440	13440	13440	13440	0
515	20230825	110500	2726660	13440	13440	13440	13440	0
516	20230825	110400	2726660	13440	13440	13440	13440	0
517	20230825	110300	2726660	13440	13440	13440	13440	0
518	20230825	110200	2726660	13440	13440	13440	13440	0
519	20230825	110100	2726660	13440	13440	13440	13440	0
520	20230825	110000	2726660	13440	13440	13440	13440	0
521	20230825	105900	2726660	13440	13440	13440	13440	0
522	20230825	105800	2726660	13440	13440	13440	13440	0
523	20230825	105700	2726660	13440	13440	13440	13440	0
524	20230825	105600	2726660	13440	13440	13440	13440	0
525	20230825	105500	2726660	13440	13440	13440	13440	0
526	20230825	105400	2726660	13440	13440	13440	13440	0
527	20230825	105300	2726660	13440	13440	13440	13440	0
528	20230825	105200	2726660	13440	13440	13440	13440	0
529	20230825	105100	2726660	13440	13440	13440	13440	0
530	20230825	105000	2726660	13440	13440	13440	13440	0
531	20230825	104900	2726660	13440	13440	13440	13440	0
532	20230825	104800	2726660	13440	13440	13440	13440	0
533	20230825	104700	2726660	13440	13440	13440	13440	0
534	20230825	104600	2726660	13440	13440	13440	13440	0
535	20230825	104500	2726660	13440	13440	13440	13440	0
536	20230825	104400	2726660	13440	13440	13440	13440	0
537	20230825	104300	2726660	13440	13440	13440	13440	0
538	20230825	104200	2726660	13440	13440	13440	13440	0
539	20230825	104100	2726660	13440	13440	13440	13440	0
540	20230825	104000	2726660	13440	13440	13440	13440	0
541	20230825	103900	2726660	13440	13440	13440	13440	0
542	20230825	103800	2726660	13440	13440	13440	13440	0
543	20230825	103700	2726660	13440	13440	13440	13440	0
544	20230825	103600	2726660	13440	13440	13440	13440	0
545	20230825	103500	2726660	13440	13440	13440	13440	0
546	20230825	103400	2726660	13440	13440	13440	13440	0
547	20230825	103300	2726660	13440	13440	13440	13440	0
548	20230825	103200	2726660	13440	13440	13440	13440	0
549	20230825	103100	2726660	13440	13440	13440	13440	0
550	20230825	103000	2726660	13440	13440	13440	13440	0
551	20230825	102900	2726660	13440	13440	13440	13440	0
552	20230825	102800	2726660	13440	13440	13440	13440	0
553	20230825	102700	2726660	13440	13440	13440	13440	0
554	20230825	102600	2726660	13440	13440	13440	13440	0
555	20230825	102500	2726660	13440	13440	13440	13440	0
556	20230825	102400	2726660	13440	13440	13440	13440	0
557	20230825	102300	2726660	13440	13440	13440	13440	0
558	20230825	102200	2726660	13440	13440	13440	13440	0
559	20230825	102100	2726660	13440	13440	13440	13440	0
560	20230825	102000	2726660	13440	13440	13440	13440	0
561	20230825	101900	2726660	13440	13440	13440	13440	0
562	20230825	101800	2726660	13440	13440	13440	13440	0
563	20230825	101700	2726660	13440	13440	13440	13440	0
564	20230825	101600	2726660	13440	13440	13440	13440	0
565	20230825	101500	2726660	13440	13440	13440	13440	0
566	20230825	101400	2726660	13440	13440	13440	13440	0
567	20230825	101300	2726660	13440	13440	13440	13440	0
568	20230825	101200	2726660	13440	13440	13440	13440	0
569	20230825	101100	2726660	13440	13440	13440	13440	0
570	20230825	101000	2726660	13440	13440	13440	13440	0
571	20230825	100900	2726660	13440	13440	13440	13440	0
572	20230825	100800	2726660	13440	13440	13440	13440	0
573	20230825	100700	2726660	13440	13440	13440	13440	0
574	20230825	100600	2726660	13440	13440	13440	13440	0
575	20230825	100500	2726660	13440	13440	13440	13440	0
576	20230825	100400	2726660	13440	13440	13440	13440	0
577	20230825	100300	2726660	13440	13440	13440	13440	0
578	20230825	100200	2726660	13440	13440	13440	13440	0
579	20230825	100100	2726660	13440	13440	13440	13440	0
580	20230825	100000	2726660	13440	13440	13440	13440	0
581	20230825	095900	2726660	13440	13440	13440	13440	0
582	20230825	095800	2726660	13440	13440	13440	13440	0
583	20230825	095700	2726660	13440	13440	13440	13440	0
584	20230825	095600	2726660	13440	13440	13440	13440	0
585	20230825	095500	2726660	13440	13440	13440	13440	0
586	20230825	095400	2726660	13440	13440	13440	13440	0
587	20230825	095300	2726660	13440	13440	13440	13440	0
588	20230825	095200	2726660	13440	13440	13440	13440	0
589	20230825	095100	2726660	13440	13440	13440	13440	0
590	20230825	095000	2726660	13440	13440	13440	13440	0
591	20230825	094900	2726660	13440	13440	13440	13440	0
592	20230825	094800	2726660	13440	13440	13440	13440	0
593	20230825	094700	2726660	13440	13440	13440	13440	0
594	20230825	094600	2726660	13440	13440	13440	13440	0
595	20230825	094500	2726660	13440	13440	13440	13440	0
596	20230825	094400	2726660	13440	13440	13440	13440	0
597	20230825	094300	2726660	13440	13440	13440	13440	0
598	20230825	094200	2726660	13440	13440	13440	13440	0
599	20230825	094100	2726660	13440	13440	13440	13440	0
600	20230825	094000	2726660	13440	13440	13440	13440	0
601	20230825	093900	2726660	13440	13440	13440	13440	100
602	20230825	093800	1382660	13500	13500	13500	13500	0
603	20230825	093700	1382660	13500	13500	13500	13500	0
604	20230825	093600	1382660	13500	13500	13500	13500	0
605	20230825	093500	1382660	13500	13500	13500	13500	0
606	20230825	093400	1382660	13500	13500	13500	13500	0
607	20230825	093300	1382660	13500	13500	13500	13500	0
608	20230825	093200	1382660	13500	13500	13500	13500	0
609	20230825	093100	1382660	13500	13500	13500	13500	7
610	20230825	093000	1288160	13560	13560	13560	13560	0
611	20230825	092900	1288160	13560	13560	13560	13560	13
612	20230825	092800	1111880	13620	13620	13620	13410	3
613	20230825	092700	1071230	13400	13620	13620	13380	6
614	20230825	092600	990200	13370	13360	13660	13360	5
615	20230825	092500	923090	13330	13330	13330	13330	0
616	20230825	092400	923090	13330	13540	13670	13330	16
617	20230825	092300	707500	13540	13360	13540	13360	21
618	20230825	092200	424960	13280	13280	13280	13280	29
619	20230825	092100	39840	13280	13280	13280	13280	1
620	20230825	092000	26560	13280	13280	13280	13280	1
621	20230825	091900	13280	13280	13280	13280	13280	0
622	20230825	091800	13280	13280	13280	13280	13280	0
623	20230825	091700	13280	13280	13280	13280	13280	0
624	20230825	091600	13280	13280	13280	13280	13280	0
625	20230825	091500	13280	13280	13280	13280	13280	0
626	20230825	091400	13280	13280	13280	13280	13280	0
627	20230825	091300	13280	13280	13280	13280	13280	0
628	20230825	091200	13280	13280	13280	13280	13280	0
629	20230825	091100	13280	13280	13280	13280	13280	1
630	20230825	091000	0	13280	13280	13280	13280	0
631	20230825	090900	0	13280	13280	13280	13280	0
632	20230825	090800	0	13280	13280	13280	13280	0
633	20230825	090700	0	13280	13280	13280	13280	0
634	20230825	090600	0	13280	13280	13280	13280	0
635	20230825	090500	0	13280	13280	13280	13280	0
636	20230825	090400	0	13280	13280	13280	13280	0
637	20230825	090300	0	13280	13280	13280	13280	0
638	20230825	090200	0	13280	13280	13280	13280	0
639	20230825	090100	0	13280	13280	13280	13280	0
640	20230825	090000	0	13280	13280	13280	13280	0