KissMeData/246250/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202000	49303450	9860	9860	9860	9860	201
3	20230825	201900	49303450	9860	9860	9860	9860	0
4	20230825	201800	49303450	9860	9860	9860	9860	0
5	20230825	201700	49303450	9860	9860	9860	9860	0
6	20230825	201600	49303450	9860	9860	9860	9860	0
7	20230825	201500	49303450	9860	9860	9860	9860	0
8	20230825	201400	49303450	9860	9860	9860	9860	0
9	20230825	201300	49303450	9860	9860	9860	9860	0
10	20230825	201200	49303450	9860	9860	9860	9860	0
11	20230825	201100	49303450	9860	9860	9860	9860	0
12	20230825	201000	49303450	9860	9860	9860	9860	0
13	20230825	200900	49303450	9860	9860	9860	9860	0
14	20230825	200800	49303450	9860	9860	9860	9860	0
15	20230825	200700	49303450	9860	9860	9860	9860	0
16	20230825	200600	49303450	9860	9860	9860	9860	0
17	20230825	200500	49303450	9860	9860	9860	9860	0
18	20230825	200400	49303450	9860	9860	9860	9860	0
19	20230825	200300	49303450	9860	9860	9860	9860	0
20	20230825	200200	49303450	9860	9860	9860	9860	0
21	20230825	200100	49303450	9860	9860	9860	9860	0
22	20230825	200000	49303450	9860	9860	9860	9860	0
23	20230825	195900	49303450	9860	9860	9860	9860	0
24	20230825	195800	49303450	9860	9860	9860	9860	0
25	20230825	195700	49303450	9860	9860	9860	9860	0
26	20230825	195600	49303450	9860	9860	9860	9860	0
27	20230825	195500	49303450	9860	9860	9860	9860	0
28	20230825	195400	49303450	9860	9860	9860	9860	0
29	20230825	195300	49303450	9860	9860	9860	9860	0
30	20230825	195200	49303450	9860	9860	9860	9860	0
31	20230825	195100	49303450	9860	9860	9860	9860	0
32	20230825	195000	49303450	9860	9860	9860	9860	201
33	20230825	194900	49303450	9860	9860	9860	9860	0
34	20230825	194800	49303450	9860	9860	9860	9860	0
35	20230825	194700	49303450	9860	9860	9860	9860	0
36	20230825	194600	49303450	9860	9860	9860	9860	0
37	20230825	194500	49303450	9860	9860	9860	9860	0
38	20230825	194400	49303450	9860	9860	9860	9860	0
39	20230825	194300	49303450	9860	9860	9860	9860	0
40	20230825	194200	49303450	9860	9860	9860	9860	0
41	20230825	194100	49303450	9860	9860	9860	9860	0
42	20230825	194000	49303450	9860	9860	9860	9860	0
43	20230825	193900	49303450	9860	9860	9860	9860	0
44	20230825	193800	49303450	9860	9860	9860	9860	0
45	20230825	193700	49303450	9860	9860	9860	9860	0
46	20230825	193600	49303450	9860	9860	9860	9860	0
47	20230825	193500	49303450	9860	9860	9860	9860	0
48	20230825	193400	49303450	9860	9860	9860	9860	0
49	20230825	193300	49303450	9860	9860	9860	9860	0
50	20230825	193200	49303450	9860	9860	9860	9860	0
51	20230825	193100	49303450	9860	9860	9860	9860	0
52	20230825	193000	49303450	9860	9860	9860	9860	0
53	20230825	192900	49303450	9860	9860	9860	9860	0
54	20230825	192800	49303450	9860	9860	9860	9860	0
55	20230825	192700	49303450	9860	9860	9860	9860	0
56	20230825	192600	49303450	9860	9860	9860	9860	0
57	20230825	192500	49303450	9860	9860	9860	9860	0
58	20230825	192400	49303450	9860	9860	9860	9860	0
59	20230825	192300	49303450	9860	9860	9860	9860	0
60	20230825	192200	49303450	9860	9860	9860	9860	0
61	20230825	192100	49303450	9860	9860	9860	9860	0
62	20230825	192000	49303450	9860	9860	9860	9860	201
63	20230825	191900	49303450	9860	9860	9860	9860	0
64	20230825	191800	49303450	9860	9860	9860	9860	0
65	20230825	191700	49303450	9860	9860	9860	9860	0
66	20230825	191600	49303450	9860	9860	9860	9860	0
67	20230825	191500	49303450	9860	9860	9860	9860	0
68	20230825	191400	49303450	9860	9860	9860	9860	0
69	20230825	191300	49303450	9860	9860	9860	9860	0
70	20230825	191200	49303450	9860	9860	9860	9860	0
71	20230825	191100	49303450	9860	9860	9860	9860	0
72	20230825	191000	49303450	9860	9860	9860	9860	0
73	20230825	190900	49303450	9860	9860	9860	9860	0
74	20230825	190800	49303450	9860	9860	9860	9860	0
75	20230825	190700	49303450	9860	9860	9860	9860	0
76	20230825	190600	49303450	9860	9860	9860	9860	0
77	20230825	190500	49303450	9860	9860	9860	9860	0
78	20230825	190400	49303450	9860	9860	9860	9860	0
79	20230825	190300	49303450	9860	9860	9860	9860	0
80	20230825	190200	49303450	9860	9860	9860	9860	0
81	20230825	190100	49303450	9860	9860	9860	9860	0
82	20230825	190000	49303450	9860	9860	9860	9860	0
83	20230825	185900	49303450	9860	9860	9860	9860	0
84	20230825	185800	49303450	9860	9860	9860	9860	0
85	20230825	185700	49303450	9860	9860	9860	9860	0
86	20230825	185600	49303450	9860	9860	9860	9860	0
87	20230825	185500	49303450	9860	9860	9860	9860	0
88	20230825	185400	49303450	9860	9860	9860	9860	0
89	20230825	185300	49303450	9860	9860	9860	9860	0
90	20230825	185200	49303450	9860	9860	9860	9860	0
91	20230825	185100	49303450	9860	9860	9860	9860	0
92	20230825	185000	49303450	9860	9860	9860	9860	201
93	20230825	184900	49303450	9860	9860	9860	9860	0
94	20230825	184800	49303450	9860	9860	9860	9860	0
95	20230825	184700	49303450	9860	9860	9860	9860	0
96	20230825	184600	49303450	9860	9860	9860	9860	0
97	20230825	184500	49303450	9860	9860	9860	9860	0
98	20230825	184400	49303450	9860	9860	9860	9860	0
99	20230825	184300	49303450	9860	9860	9860	9860	0
100	20230825	184200	49303450	9860	9860	9860	9860	0
101	20230825	184100	49303450	9860	9860	9860	9860	0
102	20230825	184000	49303450	9860	9860	9860	9860	0
103	20230825	183900	49303450	9860	9860	9860	9860	0
104	20230825	183800	49303450	9860	9860	9860	9860	0
105	20230825	183700	49303450	9860	9860	9860	9860	0
106	20230825	183600	49303450	9860	9860	9860	9860	0
107	20230825	183500	49303450	9860	9860	9860	9860	0
108	20230825	183400	49303450	9860	9860	9860	9860	0
109	20230825	183300	49303450	9860	9860	9860	9860	0
110	20230825	183200	49303450	9860	9860	9860	9860	0
111	20230825	183100	49303450	9860	9860	9860	9860	0
112	20230825	183000	49303450	9860	9860	9860	9860	0
113	20230825	182900	49303450	9860	9860	9860	9860	0
114	20230825	182800	49303450	9860	9860	9860	9860	0
115	20230825	182700	49303450	9860	9860	9860	9860	0
116	20230825	182600	49303450	9860	9860	9860	9860	0
117	20230825	182500	49303450	9860	9860	9860	9860	0
118	20230825	182400	49303450	9860	9860	9860	9860	0
119	20230825	182300	49303450	9860	9860	9860	9860	0
120	20230825	182200	49303450	9860	9860	9860	9860	0
121	20230825	182100	49303450	9860	9860	9860	9860	0
122	20230825	182000	49303450	9860	9860	9860	9860	201
123	20230825	181900	49303450	9860	9860	9860	9860	0
124	20230825	181800	49303450	9860	9860	9860	9860	0
125	20230825	181700	49303450	9860	9860	9860	9860	0
126	20230825	181600	49303450	9860	9860	9860	9860	0
127	20230825	181500	49303450	9860	9860	9860	9860	0
128	20230825	181400	49303450	9860	9860	9860	9860	0
129	20230825	181300	49303450	9860	9860	9860	9860	0
130	20230825	181200	49303450	9860	9860	9860	9860	0
131	20230825	181100	49303450	9860	9860	9860	9860	0
132	20230825	181000	49303450	9860	9860	9860	9860	0
133	20230825	180900	49303450	9860	9860	9860	9860	0
134	20230825	180800	49303450	9860	9860	9860	9860	0
135	20230825	180700	49303450	9860	9860	9860	9860	0
136	20230825	180600	49303450	9860	9860	9860	9860	0
137	20230825	180500	49303450	9860	9860	9860	9860	0
138	20230825	180400	49303450	9860	9860	9860	9860	0
139	20230825	180300	49303450	9860	9860	9860	9860	0
140	20230825	180200	49303450	9860	9860	9860	9860	0
141	20230825	180100	49303450	9860	9860	9860	9860	0
142	20230825	180000	49303450	9860	9860	9860	9860	0
143	20230825	175900	49303450	9860	9860	9860	9860	0
144	20230825	175800	49303450	9860	9860	9860	9860	0
145	20230825	175700	49303450	9860	9860	9860	9860	0
146	20230825	175600	49303450	9860	9860	9860	9860	0
147	20230825	175500	49303450	9860	9860	9860	9860	0
148	20230825	175400	49303450	9860	9860	9860	9860	0
149	20230825	175300	49303450	9860	9860	9860	9860	0
150	20230825	175200	49303450	9860	9860	9860	9860	0
151	20230825	175100	49303450	9860	9860	9860	9860	0
152	20230825	175000	49303450	9860	9860	9860	9860	201
153	20230825	174900	49303450	9860	9860	9860	9860	0
154	20230825	174800	49303450	9860	9860	9860	9860	0
155	20230825	174700	49303450	9860	9860	9860	9860	0
156	20230825	174600	49303450	9860	9860	9860	9860	0
157	20230825	174500	49303450	9860	9860	9860	9860	0
158	20230825	174400	49303450	9860	9860	9860	9860	0
159	20230825	174300	49303450	9860	9860	9860	9860	0
160	20230825	174200	49303450	9860	9860	9860	9860	0
161	20230825	174100	49303450	9860	9860	9860	9860	0
162	20230825	174000	49303450	9860	9860	9860	9860	0
163	20230825	173900	49303450	9860	9860	9860	9860	0
164	20230825	173800	49303450	9860	9860	9860	9860	0
165	20230825	173700	49303450	9860	9860	9860	9860	0
166	20230825	173600	49303450	9860	9860	9860	9860	0
167	20230825	173500	49303450	9860	9860	9860	9860	0
168	20230825	173400	49303450	9860	9860	9860	9860	0
169	20230825	173300	49303450	9860	9860	9860	9860	0
170	20230825	173200	49303450	9860	9860	9860	9860	0
171	20230825	173100	49303450	9860	9860	9860	9860	0
172	20230825	173000	49303450	9860	9860	9860	9860	0
173	20230825	172900	49303450	9860	9860	9860	9860	0
174	20230825	172800	49303450	9860	9860	9860	9860	0
175	20230825	172700	49303450	9860	9860	9860	9860	0
176	20230825	172600	49303450	9860	9860	9860	9860	0
177	20230825	172500	49303450	9860	9860	9860	9860	0
178	20230825	172400	49303450	9860	9860	9860	9860	0
179	20230825	172300	49303450	9860	9860	9860	9860	0
180	20230825	172200	49303450	9860	9860	9860	9860	0
181	20230825	172100	49303450	9860	9860	9860	9860	0
182	20230825	172000	49303450	9860	9860	9860	9860	201
183	20230825	171900	49303450	9860	9860	9860	9860	0
184	20230825	171800	49303450	9860	9860	9860	9860	0
185	20230825	171700	49303450	9860	9860	9860	9860	0
186	20230825	171600	49303450	9860	9860	9860	9860	0
187	20230825	171500	49303450	9860	9860	9860	9860	0
188	20230825	171400	49303450	9860	9860	9860	9860	0
189	20230825	171300	49303450	9860	9860	9860	9860	0
190	20230825	171200	49303450	9860	9860	9860	9860	0
191	20230825	171100	49303450	9860	9860	9860	9860	0
192	20230825	171000	49303450	9860	9860	9860	9860	0
193	20230825	170900	49303450	9860	9860	9860	9860	0
194	20230825	170800	49303450	9860	9860	9860	9860	0
195	20230825	170700	49303450	9860	9860	9860	9860	0
196	20230825	170600	49303450	9860	9860	9860	9860	0
197	20230825	170500	49303450	9860	9860	9860	9860	0
198	20230825	170400	49303450	9860	9860	9860	9860	0
199	20230825	170300	49303450	9860	9860	9860	9860	0
200	20230825	170200	49303450	9860	9860	9860	9860	0
201	20230825	170100	49303450	9860	9860	9860	9860	0
202	20230825	170000	49303450	9860	9860	9860	9860	0
203	20230825	165900	49303450	9860	9860	9860	9860	0
204	20230825	165800	49303450	9860	9860	9860	9860	0
205	20230825	165700	49303450	9860	9860	9860	9860	0
206	20230825	165600	49303450	9860	9860	9860	9860	0
207	20230825	165500	49303450	9860	9860	9860	9860	0
208	20230825	165400	49303450	9860	9860	9860	9860	0
209	20230825	165300	49303450	9860	9860	9860	9860	0
210	20230825	165200	49303450	9860	9860	9860	9860	0
211	20230825	165100	49303450	9860	9860	9860	9860	0
212	20230825	165000	49303450	9860	9860	9860	9860	201
213	20230825	164900	49303450	9860	9860	9860	9860	0
214	20230825	164800	49303450	9860	9860	9860	9860	0
215	20230825	164700	49303450	9860	9860	9860	9860	0
216	20230825	164600	49303450	9860	9860	9860	9860	0
217	20230825	164500	49303450	9860	9860	9860	9860	0
218	20230825	164400	49303450	9860	9860	9860	9860	0
219	20230825	164300	49303450	9860	9860	9860	9860	0
220	20230825	164200	49303450	9860	9860	9860	9860	0
221	20230825	164100	49303450	9860	9860	9860	9860	0
222	20230825	164000	49303450	9860	9860	9860	9860	0
223	20230825	163900	49303450	9860	9860	9860	9860	0
224	20230825	163800	49303450	9860	9860	9860	9860	0
225	20230825	163700	49303450	9860	9860	9860	9860	0
226	20230825	163600	49303450	9860	9860	9860	9860	0
227	20230825	163500	49303450	9860	9860	9860	9860	0
228	20230825	163400	49303450	9860	9860	9860	9860	0
229	20230825	163300	49303450	9860	9860	9860	9860	0
230	20230825	163200	49303450	9860	9860	9860	9860	0
231	20230825	163100	49303450	9860	9860	9860	9860	0
232	20230825	163000	49303450	9860	9860	9860	9860	0
233	20230825	162900	49303450	9860	9860	9860	9860	0
234	20230825	162800	49303450	9860	9860	9860	9860	0
235	20230825	162700	49303450	9860	9860	9860	9860	0
236	20230825	162600	49303450	9860	9860	9860	9860	0
237	20230825	162500	49303450	9860	9860	9860	9860	0
238	20230825	162400	49303450	9860	9860	9860	9860	0
239	20230825	162300	49303450	9860	9860	9860	9860	0
240	20230825	162200	49303450	9860	9860	9860	9860	0
241	20230825	162100	49303450	9860	9860	9860	9860	0
242	20230825	162000	49303450	9860	9860	9860	9860	201
243	20230825	161900	49303450	9860	9860	9860	9860	0
244	20230825	161800	49303450	9860	9860	9860	9860	0
245	20230825	161700	49303450	9860	9860	9860	9860	0
246	20230825	161600	49303450	9860	9860	9860	9860	0
247	20230825	161500	49303450	9860	9860	9860	9860	0
248	20230825	161400	49303450	9860	9860	9860	9860	0
249	20230825	161300	49303450	9860	9860	9860	9860	0
250	20230825	161200	49303450	9860	9860	9860	9860	0
251	20230825	161100	49303450	9860	9860	9860	9860	0
252	20230825	161000	49303450	9860	9860	9860	9860	0
253	20230825	160900	49303450	9860	9860	9860	9860	0
254	20230825	160800	49303450	9860	9860	9860	9860	0
255	20230825	160700	49303450	9860	9860	9860	9860	0
256	20230825	160600	49303450	9860	9860	9860	9860	0
257	20230825	160500	49303450	9860	9860	9860	9860	0
258	20230825	160400	49303450	9860	9860	9860	9860	0
259	20230825	160300	49303450	9860	9860	9860	9860	0
260	20230825	160200	49303450	9860	9860	9860	9860	0
261	20230825	160100	49303450	9860	9860	9860	9860	0
262	20230825	160000	49303450	9860	9860	9860	9860	0
263	20230825	155900	49303450	9860	9860	9860	9860	0
264	20230825	155800	49303450	9860	9860	9860	9860	0
265	20230825	155700	49303450	9860	9860	9860	9860	0
266	20230825	155600	49303450	9860	9860	9860	9860	0
267	20230825	155500	49303450	9860	9860	9860	9860	0
268	20230825	155400	49303450	9860	9860	9860	9860	0
269	20230825	155300	49303450	9860	9860	9860	9860	0
270	20230825	155200	49303450	9860	9860	9860	9860	0
271	20230825	155100	49303450	9860	9860	9860	9860	0
272	20230825	155000	49303450	9860	9860	9860	9860	201
273	20230825	154900	49303450	9860	9860	9860	9860	0
274	20230825	154800	49303450	9860	9860	9860	9860	0
275	20230825	154700	49303450	9860	9860	9860	9860	0
276	20230825	154600	49303450	9860	9860	9860	9860	0
277	20230825	154500	49303450	9860	9860	9860	9860	0
278	20230825	154400	49303450	9860	9860	9860	9860	0
279	20230825	154300	49303450	9860	9860	9860	9860	0
280	20230825	154200	49303450	9860	9860	9860	9860	0
281	20230825	154100	49303450	9860	9860	9860	9860	0
282	20230825	154000	49303450	9860	9860	9860	9860	0
283	20230825	153900	49303450	9860	9860	9860	9860	0
284	20230825	153800	49303450	9860	9860	9860	9860	0
285	20230825	153700	49303450	9860	9860	9860	9860	0
286	20230825	153600	49303450	9860	9860	9860	9860	0
287	20230825	153500	49303450	9860	9860	9860	9860	0
288	20230825	153400	49303450	9860	9860	9860	9860	0
289	20230825	153300	49303450	9860	9860	9860	9860	0
290	20230825	153200	49303450	9860	9860	9860	9860	0
291	20230825	153100	49303450	9860	9860	9860	9860	0
292	20230825	153000	49303450	9860	9860	9860	9860	201
293	20230825	152900	47321590	9880	9880	9880	9880	0
294	20230825	152800	47321590	9880	9880	9880	9880	0
295	20230825	152700	47321590	9880	9880	9880	9880	0
296	20230825	152600	47321590	9880	9880	9880	9880	0
297	20230825	152500	47321590	9880	9880	9880	9880	0
298	20230825	152400	47321590	9880	9880	9880	9880	0
299	20230825	152300	47321590	9880	9880	9880	9880	0
300	20230825	152200	47321590	9880	9880	9880	9880	0
301	20230825	152100	47321590	9880	9880	9880	9880	0
302	20230825	152000	47321590	9880	9880	9880	9880	0
303	20230825	151900	47321590	9880	9880	9880	9880	1
304	20230825	151800	47311710	9950	9950	9950	9950	1
305	20230825	151700	47301760	9860	9860	9860	9860	0
306	20230825	151600	47301760	9860	9860	9860	9860	0
307	20230825	151500	47301760	9860	9860	9860	9860	0
308	20230825	151400	47301760	9860	9860	9860	9860	0
309	20230825	151300	47301760	9860	9860	9860	9860	0
310	20230825	151200	47301760	9860	9860	9860	9860	0
311	20230825	151100	47301760	9860	9860	9860	9860	0
312	20230825	151000	47301760	9860	9860	9860	9860	0
313	20230825	150900	47301760	9860	9860	9860	9860	0
314	20230825	150800	47301760	9860	9860	9860	9860	0
315	20230825	150700	47301760	9860	9860	9860	9860	0
316	20230825	150600	47301760	9860	9860	9860	9860	0
317	20230825	150500	47301760	9860	9860	9860	9860	0
318	20230825	150400	47301760	9860	9860	9860	9860	0
319	20230825	150300	47301760	9860	9860	9860	9860	0
320	20230825	150200	47301760	9860	9860	9860	9860	0
321	20230825	150100	47301760	9860	9860	9860	9860	0
322	20230825	150000	47301760	9860	9860	9860	9860	0
323	20230825	145900	47301760	9860	9860	9860	9860	0
324	20230825	145800	47301760	9860	9860	9860	9860	0
325	20230825	145700	47301760	9860	9860	9860	9860	0
326	20230825	145600	47301760	9860	9860	9860	9860	0
327	20230825	145500	47301760	9860	9860	9860	9860	0
328	20230825	145400	47301760	9860	9860	9860	9860	0
329	20230825	145300	47301760	9860	9860	9860	9860	0
330	20230825	145200	47301760	9860	9860	9860	9860	0
331	20230825	145100	47301760	9860	9860	9860	9860	1
332	20230825	145000	47291900	9810	9810	9810	9810	0
333	20230825	144900	47291900	9810	9810	9810	9810	0
334	20230825	144800	47291900	9810	9810	9810	9810	0
335	20230825	144700	47291900	9810	9810	9810	9810	0
336	20230825	144600	47291900	9810	9810	9810	9810	0
337	20230825	144500	47291900	9810	9810	9810	9810	0
338	20230825	144400	47291900	9810	9810	9810	9810	0
339	20230825	144300	47291900	9810	9810	9810	9810	0
340	20230825	144200	47291900	9810	9810	9810	9810	0
341	20230825	144100	47291900	9810	9810	9810	9810	0
342	20230825	144000	47291900	9810	9810	9810	9810	0
343	20230825	143900	47291900	9810	9810	9810	9810	0
344	20230825	143800	47291900	9810	9810	9810	9810	0
345	20230825	143700	47291900	9810	9810	9810	9810	0
346	20230825	143600	47291900	9810	9810	9810	9810	0
347	20230825	143500	47291900	9810	9810	9810	9810	0
348	20230825	143400	47291900	9810	9900	9900	9810	1800
349	20230825	143300	29568050	9910	9910	9910	9910	0
350	20230825	143200	29568050	9910	9910	9910	9910	0
351	20230825	143100	29568050	9910	9910	9910	9910	0
352	20230825	143000	29568050	9910	9910	9910	9910	0
353	20230825	142900	29568050	9910	9910	9910	9910	0
354	20230825	142800	29568050	9910	9910	9910	9910	0
355	20230825	142700	29568050	9910	9910	9910	9910	0
356	20230825	142600	29568050	9910	9910	9910	9910	0
357	20230825	142500	29568050	9910	9910	9910	9910	0
358	20230825	142400	29568050	9910	9910	9910	9910	0
359	20230825	142300	29568050	9910	9910	9910	9910	0
360	20230825	142200	29568050	9910	9910	9910	9910	0
361	20230825	142100	29568050	9910	9910	9910	9910	0
362	20230825	142000	29568050	9910	9910	9910	9910	0
363	20230825	141900	29568050	9910	9910	9910	9910	0
364	20230825	141800	29568050	9910	9910	9910	9910	0
365	20230825	141700	29568050	9910	9910	9910	9910	0
366	20230825	141600	29568050	9910	9910	9910	9910	0
367	20230825	141500	29568050	9910	9910	9910	9910	0
368	20230825	141400	29568050	9910	9910	9910	9910	0
369	20230825	141300	29568050	9910	9910	9910	9910	0
370	20230825	141200	29568050	9910	9910	9910	9910	100
371	20230825	141100	28577050	9900	9900	9900	9900	0
372	20230825	141000	28577050	9900	9900	9900	9900	0
373	20230825	140900	28577050	9900	9900	9900	9900	0
374	20230825	140800	28577050	9900	9900	9900	9900	0
375	20230825	140700	28577050	9900	9900	9900	9900	0
376	20230825	140600	28577050	9900	9900	9900	9900	0
377	20230825	140500	28577050	9900	9900	9900	9900	0
378	20230825	140400	28577050	9900	9900	9900	9900	0
379	20230825	140300	28577050	9900	9900	9900	9900	0
380	20230825	140200	28577050	9900	9900	9900	9900	0
381	20230825	140100	28577050	9900	9900	9900	9900	0
382	20230825	140000	28577050	9900	9900	9900	9900	0
383	20230825	135900	28577050	9900	9900	9900	9900	0
384	20230825	135800	28577050	9900	9900	9900	9900	0
385	20230825	135700	28577050	9900	9900	9900	9900	0
386	20230825	135600	28577050	9900	9900	9900	9900	0
387	20230825	135500	28577050	9900	9900	9900	9900	0
388	20230825	135400	28577050	9900	9900	9900	9900	0
389	20230825	135300	28577050	9900	9900	9900	9900	0
390	20230825	135200	28577050	9900	9900	9900	9900	0
391	20230825	135100	28577050	9900	9900	9900	9900	0
392	20230825	135000	28577050	9900	9900	9900	9900	0
393	20230825	134900	28577050	9900	9900	9900	9900	0
394	20230825	134800	28577050	9900	9920	9920	9900	1100
395	20230825	134700	17686350	9990	9990	9990	9990	0
396	20230825	134600	17686350	9990	9990	9990	9990	0
397	20230825	134500	17686350	9990	9990	9990	9990	0
398	20230825	134400	17686350	9990	9990	9990	9990	0
399	20230825	134300	17686350	9990	9990	9990	9990	0
400	20230825	134200	17686350	9990	9990	9990	9990	0
401	20230825	134100	17686350	9990	9990	9990	9990	0
402	20230825	134000	17686350	9990	9990	9990	9990	0
403	20230825	133900	17686350	9990	9990	9990	9990	0
404	20230825	133800	17686350	9990	9990	9990	9990	0
405	20230825	133700	17686350	9990	9990	9990	9990	0
406	20230825	133600	17686350	9990	9990	9990	9990	0
407	20230825	133500	17686350	9990	9990	9990	9990	0
408	20230825	133400	17686350	9990	9990	9990	9990	0
409	20230825	133300	17686350	9990	9990	9990	9990	0
410	20230825	133200	17686350	9990	9990	9990	9990	0
411	20230825	133100	17686350	9990	9990	9990	9990	0
412	20230825	133000	17686350	9990	9990	9990	9990	0
413	20230825	132900	17686350	9990	9990	9990	9990	0
414	20230825	132800	17686350	9990	9990	9990	9990	0
415	20230825	132700	17686350	9990	9990	9990	9990	0
416	20230825	132600	17686350	9990	9990	9990	9990	0
417	20230825	132500	17686350	9990	9990	9990	9990	0
418	20230825	132400	17686350	9990	9990	9990	9990	0
419	20230825	132300	17686350	9990	9990	9990	9990	0
420	20230825	132200	17686350	9990	9990	9990	9990	6
421	20230825	132100	17626410	9900	9900	9900	9900	0
422	20230825	132000	17626410	9900	9900	9900	9900	0
423	20230825	131900	17626410	9900	9900	9900	9900	0
424	20230825	131800	17626410	9900	9900	9900	9900	0
425	20230825	131700	17626410	9900	9900	9900	9900	0
426	20230825	131600	17626410	9900	9900	9900	9900	0
427	20230825	131500	17626410	9900	9900	9900	9900	0
428	20230825	131400	17626410	9900	9900	9900	9900	0
429	20230825	131300	17626410	9900	9900	9900	9900	0
430	20230825	131200	17626410	9900	9900	9900	9900	0
431	20230825	131100	17626410	9900	9900	9900	9900	0
432	20230825	131000	17626410	9900	9900	9900	9900	0
433	20230825	130900	17626410	9900	9900	9900	9900	0
434	20230825	130800	17626410	9900	9900	9900	9900	0
435	20230825	130700	17626410	9900	9900	9900	9900	0
436	20230825	130600	17626410	9900	9900	9900	9900	0
437	20230825	130500	17626410	9900	9900	9900	9900	0
438	20230825	130400	17626410	9900	9900	9900	9900	0
439	20230825	130300	17626410	9900	9900	9900	9900	0
440	20230825	130200	17626410	9900	9900	9900	9900	0
441	20230825	130100	17626410	9900	9900	9900	9900	0
442	20230825	130000	17626410	9900	9900	9900	9900	0
443	20230825	125900	17626410	9900	9900	9900	9900	0
444	20230825	125800	17626410	9900	9900	9900	9900	0
445	20230825	125700	17626410	9900	9900	9900	9900	0
446	20230825	125600	17626410	9900	9900	9900	9900	0
447	20230825	125500	17626410	9900	9900	9900	9900	0
448	20230825	125400	17626410	9900	9900	9900	9900	0
449	20230825	125300	17626410	9900	9900	9900	9900	0
450	20230825	125200	17626410	9900	9900	9900	9900	0
451	20230825	125100	17626410	9900	9900	9900	9900	0
452	20230825	125000	17626410	9900	9900	9900	9900	0
453	20230825	124900	17626410	9900	9900	9900	9900	0
454	20230825	124800	17626410	9900	9900	9900	9900	0
455	20230825	124700	17626410	9900	9900	9900	9900	0
456	20230825	124600	17626410	9900	9900	9900	9900	0
457	20230825	124500	17626410	9900	9900	9900	9900	0
458	20230825	124400	17626410	9900	9900	9900	9900	0
459	20230825	124300	17626410	9900	9900	9900	9900	100
460	20230825	124200	16636410	9900	9900	9900	9900	0
461	20230825	124100	16636410	9900	9900	9900	9900	12
462	20230825	124000	16517610	9900	9900	9900	9900	0
463	20230825	123900	16517610	9900	9900	9900	9900	0
464	20230825	123800	16517610	9900	9900	9900	9900	0
465	20230825	123700	16517610	9900	9900	9900	9900	0
466	20230825	123600	16517610	9900	9900	9900	9900	0
467	20230825	123500	16517610	9900	9900	9900	9900	0
468	20230825	123400	16517610	9900	9900	9900	9900	0
469	20230825	123300	16517610	9900	9900	9900	9900	0
470	20230825	123200	16517610	9900	9900	9900	9900	0
471	20230825	123100	16517610	9900	9900	9900	9900	0
472	20230825	123000	16517610	9900	9900	9900	9900	0
473	20230825	122900	16517610	9900	9900	9900	9900	170
474	20230825	122800	14834610	9990	9990	9990	9990	0
475	20230825	122700	14834610	9990	9990	9990	9990	0
476	20230825	122600	14834610	9990	9990	9990	9990	0
477	20230825	122500	14834610	9990	9990	9990	9990	0
478	20230825	122400	14834610	9990	9990	9990	9990	0
479	20230825	122300	14834610	9990	9990	9990	9990	0
480	20230825	122200	14834610	9990	9990	9990	9990	0
481	20230825	122100	14834610	9990	9990	9990	9990	0
482	20230825	122000	14834610	9990	9990	9990	9990	0
483	20230825	121900	14834610	9990	9990	9990	9990	0
484	20230825	121800	14834610	9990	9990	9990	9990	0
485	20230825	121700	14834610	9990	9990	9990	9990	0
486	20230825	121600	14834610	9990	9990	9990	9990	0
487	20230825	121500	14834610	9990	9990	9990	9990	0
488	20230825	121400	14834610	9990	9990	9990	9990	0
489	20230825	121300	14834610	9990	9990	9990	9990	0
490	20230825	121200	14834610	9990	9990	9990	9990	0
491	20230825	121100	14834610	9990	9990	9990	9990	0
492	20230825	121000	14834610	9990	9990	9990	9990	0
493	20230825	120900	14834610	9990	9990	9990	9990	0
494	20230825	120800	14834610	9990	9990	9990	9990	0
495	20230825	120700	14834610	9990	9990	9990	9990	0
496	20230825	120600	14834610	9990	9990	9990	9990	0
497	20230825	120500	14834610	9990	9990	9990	9990	0
498	20230825	120400	14834610	9990	9990	9990	9990	0
499	20230825	120300	14834610	9990	9990	9990	9990	0
500	20230825	120200	14834610	9990	9990	9990	9990	0
501	20230825	120100	14834610	9990	9990	9990	9990	0
502	20230825	120000	14834610	9990	9990	9990	9990	0
503	20230825	115900	14834610	9990	9990	9990	9990	50
504	20230825	115800	14335110	9990	9990	9990	9990	0
505	20230825	115700	14335110	9990	9990	9990	9990	0
506	20230825	115600	14335110	9990	9990	9990	9990	0
507	20230825	115500	14335110	9990	9990	9990	9990	0
508	20230825	115400	14335110	9990	9990	9990	9990	0
509	20230825	115300	14335110	9990	9990	9990	9990	0
510	20230825	115200	14335110	9990	9990	9990	9990	0
511	20230825	115100	14335110	9990	9990	9990	9990	0
512	20230825	115000	14335110	9990	9990	9990	9990	0
513	20230825	114900	14335110	9990	9990	9990	9990	0
514	20230825	114800	14335110	9990	9990	9990	9990	0
515	20230825	114700	14335110	9990	9990	9990	9990	0
516	20230825	114600	14335110	9990	9990	9990	9990	0
517	20230825	114500	14335110	9990	9990	9990	9990	0
518	20230825	114400	14335110	9990	9990	9990	9990	0
519	20230825	114300	14335110	9990	9990	9990	9990	0
520	20230825	114200	14335110	9990	9990	9990	9990	0
521	20230825	114100	14335110	9990	9990	9990	9990	0
522	20230825	114000	14335110	9990	9990	9990	9990	0
523	20230825	113900	14335110	9990	9990	9990	9990	0
524	20230825	113800	14335110	9990	9990	9990	9990	0
525	20230825	113700	14335110	9990	9990	9990	9990	0
526	20230825	113600	14335110	9990	9990	9990	9990	0
527	20230825	113500	14335110	9990	9990	9990	9990	0
528	20230825	113400	14335110	9990	9990	9990	9990	0
529	20230825	113300	14335110	9990	9990	9990	9990	0
530	20230825	113200	14335110	9990	9990	9990	9990	0
531	20230825	113100	14335110	9990	9990	9990	9990	0
532	20230825	113000	14335110	9990	9990	9990	9990	0
533	20230825	112900	14335110	9990	9990	9990	9990	0
534	20230825	112800	14335110	9990	9990	9990	9990	0
535	20230825	112700	14335110	9990	9990	9990	9990	100
536	20230825	112600	13336110	9990	9990	9990	9990	0
537	20230825	112500	13336110	9990	9990	9990	9990	0
538	20230825	112400	13336110	9990	9990	9990	9990	0
539	20230825	112300	13336110	9990	9990	9990	9990	0
540	20230825	112200	13336110	9990	9990	9990	9990	0
541	20230825	112100	13336110	9990	9990	9990	9990	0
542	20230825	112000	13336110	9990	9990	9990	9990	0
543	20230825	111900	13336110	9990	9990	9990	9990	0
544	20230825	111800	13336110	9990	9990	9990	9990	0
545	20230825	111700	13336110	9990	9990	9990	9990	0
546	20230825	111600	13336110	9990	9990	9990	9990	0
547	20230825	111500	13336110	9990	9990	9990	9990	0
548	20230825	111400	13336110	9990	9990	9990	9990	1
549	20230825	111300	13326120	9880	9880	9880	9880	0
550	20230825	111200	13326120	9880	9880	9880	9880	0
551	20230825	111100	13326120	9880	9900	9900	9880	1000
552	20230825	111000	3431820	10000	10000	10000	10000	0
553	20230825	110900	3431820	10000	10000	10000	10000	0
554	20230825	110800	3431820	10000	10000	10000	10000	0
555	20230825	110700	3431820	10000	10000	10000	10000	0
556	20230825	110600	3431820	10000	10000	10000	10000	0
557	20230825	110500	3431820	10000	10000	10000	10000	0
558	20230825	110400	3431820	10000	10000	10000	10000	0
559	20230825	110300	3431820	10000	10000	10000	10000	0
560	20230825	110200	3431820	10000	10000	10000	10000	0
561	20230825	110100	3431820	10000	10000	10000	10000	0
562	20230825	110000	3431820	10000	10000	10000	10000	0
563	20230825	105900	3431820	10000	10000	10000	10000	0
564	20230825	105800	3431820	10000	10000	10000	10000	0
565	20230825	105700	3431820	10000	10000	10000	10000	0
566	20230825	105600	3431820	10000	10000	10000	10000	0
567	20230825	105500	3431820	10000	10000	10000	10000	0
568	20230825	105400	3431820	10000	10000	10000	10000	0
569	20230825	105300	3431820	10000	10000	10000	10000	15
570	20230825	105200	3281820	10010	10010	10010	10010	0
571	20230825	105100	3281820	10010	10010	10010	10010	85
572	20230825	105000	2430970	9880	9880	9880	9880	0
573	20230825	104900	2430970	9880	9880	9880	9880	0
574	20230825	104800	2430970	9880	9880	9880	9880	0
575	20230825	104700	2430970	9880	9880	9880	9880	0
576	20230825	104600	2430970	9880	9880	9880	9880	0
577	20230825	104500	2430970	9880	9880	9880	9880	0
578	20230825	104400	2430970	9880	9880	9880	9880	0
579	20230825	104300	2430970	9880	9880	9880	9880	0
580	20230825	104200	2430970	9880	9880	9880	9880	0
581	20230825	104100	2430970	9880	9880	9880	9880	0
582	20230825	104000	2430970	9880	9880	9880	9880	0
583	20230825	103900	2430970	9880	9880	9880	9880	0
584	20230825	103800	2430970	9880	9880	9880	9880	0
585	20230825	103700	2430970	9880	9880	9880	9880	0
586	20230825	103600	2430970	9880	9880	9880	9880	0
587	20230825	103500	2430970	9880	9880	9880	9880	0
588	20230825	103400	2430970	9880	9880	9880	9880	0
589	20230825	103300	2430970	9880	9880	9880	9880	0
590	20230825	103200	2430970	9880	9880	9880	9880	0
591	20230825	103100	2430970	9880	9880	9880	9880	0
592	20230825	103000	2430970	9880	9880	9880	9880	0
593	20230825	102900	2430970	9880	9880	9880	9880	0
594	20230825	102800	2430970	9880	9880	9880	9880	0
595	20230825	102700	2430970	9880	9880	9880	9880	0
596	20230825	102600	2430970	9880	9880	9880	9880	0
597	20230825	102500	2430970	9880	9880	9880	9880	0
598	20230825	102400	2430970	9880	9880	9880	9880	0
599	20230825	102300	2430970	9880	9880	9880	9880	0
600	20230825	102200	2430970	9880	9880	9880	9880	0
601	20230825	102100	2430970	9880	9880	9880	9880	0
602	20230825	102000	2430970	9880	9880	9880	9880	0
603	20230825	101900	2430970	9880	9880	9880	9880	0
604	20230825	101800	2430970	9880	9880	9880	9880	0
605	20230825	101700	2430970	9880	9880	9880	9880	0
606	20230825	101600	2430970	9880	9880	9880	9880	0
607	20230825	101500	2430970	9880	9880	9880	9880	39
608	20230825	101400	2045650	10020	10020	10020	10020	0
609	20230825	101300	2045650	10020	10020	10020	10020	0
610	20230825	101200	2045650	10020	10020	10020	10020	0
611	20230825	101100	2045650	10020	10020	10020	10020	0
612	20230825	101000	2045650	10020	10020	10020	10020	0
613	20230825	100900	2045650	10020	10020	10020	10020	0
614	20230825	100800	2045650	10020	10020	10020	10020	0
615	20230825	100700	2045650	10020	10020	10020	10020	0
616	20230825	100600	2045650	10020	10020	10020	10020	0
617	20230825	100500	2045650	10020	10020	10020	10020	0
618	20230825	100400	2045650	10020	10020	10020	10020	0
619	20230825	100300	2045650	10020	10020	10020	10020	0
620	20230825	100200	2045650	10020	10020	10020	10020	0
621	20230825	100100	2045650	10020	10020	10020	10020	0
622	20230825	100000	2045650	10020	10020	10020	10020	0
623	20230825	095900	2045650	10020	10020	10020	10020	100
624	20230825	095800	1043650	10020	10020	10020	10020	0
625	20230825	095700	1043650	10020	10020	10020	10020	0
626	20230825	095600	1043650	10020	10020	10020	10020	50
627	20230825	095500	542650	10040	10040	10040	10040	0
628	20230825	095400	542650	10040	10040	10040	10040	0
629	20230825	095300	542650	10040	10040	10040	10040	0
630	20230825	095200	542650	10040	10040	10040	10040	50
631	20230825	095100	40650	10100	10100	10100	10100	0
632	20230825	095000	40650	10100	10100	10100	10100	0
633	20230825	094900	40650	10100	10100	10100	10100	0
634	20230825	094800	40650	10100	10100	10100	10100	0
635	20230825	094700	40650	10100	10100	10100	10100	0
636	20230825	094600	40650	10100	10100	10100	10100	0
637	20230825	094500	40650	10100	10100	10100	10100	0
638	20230825	094400	40650	10100	10100	10100	10100	0
639	20230825	094300	40650	10100	10100	10100	10100	0
640	20230825	094200	40650	10100	10100	10100	10100	0
641	20230825	094100	40650	10100	10100	10100	10100	0
642	20230825	094000	40650	10100	10100	10100	10100	0
643	20230825	093900	40650	10100	10100	10100	10100	0
644	20230825	093800	40650	10100	10100	10100	10100	0
645	20230825	093700	40650	10100	10100	10100	10100	0
646	20230825	093600	40650	10100	10100	10100	10100	0
647	20230825	093500	40650	10100	10100	10100	10100	0
648	20230825	093400	40650	10100	10100	10100	10100	0
649	20230825	093300	40650	10100	10100	10100	10100	0
650	20230825	093200	40650	10100	10100	10100	10100	0
651	20230825	093100	40650	10100	10100	10100	10100	0
652	20230825	093000	40650	10100	10100	10100	10100	0
653	20230825	092900	40650	10100	10100	10100	10100	0
654	20230825	092800	40650	10100	10100	10100	10100	0
655	20230825	092700	40650	10100	10100	10100	10100	0
656	20230825	092600	40650	10100	10100	10100	10100	3
657	20230825	092500	10350	10350	10350	10350	10350	0
658	20230825	092400	10350	10350	10350	10350	10350	0
659	20230825	092300	10350	10350	10350	10350	10350	0
660	20230825	092200	10350	10350	10350	10350	10350	0
661	20230825	092100	10350	10350	10350	10350	10350	0
662	20230825	092000	10350	10350	10350	10350	10350	0
663	20230825	091900	10350	10350	10350	10350	10350	0
664	20230825	091800	10350	10350	10350	10350	10350	0
665	20230825	091700	10350	10350	10350	10350	10350	0
666	20230825	091600	10350	10350	10350	10350	10350	0
667	20230825	091500	10350	10350	10350	10350	10350	0
668	20230825	091400	10350	10350	10350	10350	10350	0
669	20230825	091300	10350	10350	10350	10350	10350	0
670	20230825	091200	10350	10350	10350	10350	10350	0
671	20230825	091100	10350	10350	10350	10350	10350	0
672	20230825	091000	10350	10350	10350	10350	10350	0
673	20230825	090900	10350	10350	10350	10350	10350	0
674	20230825	090800	10350	10350	10350	10350	10350	0
675	20230825	090700	10350	10350	10350	10350	10350	0
676	20230825	090600	10350	10350	10350	10350	10350	0
677	20230825	090500	10350	10350	10350	10350	10350	0
678	20230825	090400	10350	10350	10350	10350	10350	0
679	20230825	090300	10350	10350	10350	10350	10350	0
680	20230825	090200	10350	10350	10350	10350	10350	0
681	20230825	090100	10350	10350	10350	10350	10350	0
682	20230825	090000	10350	10350	10350	10350	10350	1