KissMeData/289860/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	203300	14575525	4085	4085	4085	4085	538
3	20230808	203200	14575525	4085	4085	4085	4085	0
4	20230808	203100	14575525	4085	4085	4085	4085	0
5	20230808	203000	14575525	4085	4085	4085	4085	0
6	20230808	202900	14575525	4085	4085	4085	4085	0
7	20230808	202800	14575525	4085	4085	4085	4085	0
8	20230808	202700	14575525	4085	4085	4085	4085	0
9	20230808	202600	14575525	4085	4085	4085	4085	0
10	20230808	202500	14575525	4085	4085	4085	4085	0
11	20230808	202400	14575525	4085	4085	4085	4085	0
12	20230808	202300	14575525	4085	4085	4085	4085	0
13	20230808	202200	14575525	4085	4085	4085	4085	0
14	20230808	202100	14575525	4085	4085	4085	4085	0
15	20230808	202000	14575525	4085	4085	4085	4085	0
16	20230808	201900	14575525	4085	4085	4085	4085	0
17	20230808	201800	14575525	4085	4085	4085	4085	0
18	20230808	201700	14575525	4085	4085	4085	4085	0
19	20230808	201600	14575525	4085	4085	4085	4085	0
20	20230808	201500	14575525	4085	4085	4085	4085	0
21	20230808	201400	14575525	4085	4085	4085	4085	0
22	20230808	201300	14575525	4085	4085	4085	4085	0
23	20230808	201200	14575525	4085	4085	4085	4085	0
24	20230808	201100	14575525	4085	4085	4085	4085	0
25	20230808	201000	14575525	4085	4085	4085	4085	0
26	20230808	200900	14575525	4085	4085	4085	4085	0
27	20230808	200800	14575525	4085	4085	4085	4085	0
28	20230808	200700	14575525	4085	4085	4085	4085	0
29	20230808	200600	14575525	4085	4085	4085	4085	0
30	20230808	200500	14575525	4085	4085	4085	4085	0
31	20230808	200400	14575525	4085	4085	4085	4085	0
32	20230808	200300	14575525	4085	4085	4085	4085	538
33	20230808	200200	14575525	4085	4085	4085	4085	0
34	20230808	200100	14575525	4085	4085	4085	4085	0
35	20230808	200000	14575525	4085	4085	4085	4085	0
36	20230808	195900	14575525	4085	4085	4085	4085	0
37	20230808	195800	14575525	4085	4085	4085	4085	0
38	20230808	195700	14575525	4085	4085	4085	4085	0
39	20230808	195600	14575525	4085	4085	4085	4085	0
40	20230808	195500	14575525	4085	4085	4085	4085	0
41	20230808	195400	14575525	4085	4085	4085	4085	0
42	20230808	195300	14575525	4085	4085	4085	4085	0
43	20230808	195200	14575525	4085	4085	4085	4085	0
44	20230808	195100	14575525	4085	4085	4085	4085	0
45	20230808	195000	14575525	4085	4085	4085	4085	0
46	20230808	194900	14575525	4085	4085	4085	4085	0
47	20230808	194800	14575525	4085	4085	4085	4085	0
48	20230808	194700	14575525	4085	4085	4085	4085	0
49	20230808	194600	14575525	4085	4085	4085	4085	0
50	20230808	194500	14575525	4085	4085	4085	4085	0
51	20230808	194400	14575525	4085	4085	4085	4085	0
52	20230808	194300	14575525	4085	4085	4085	4085	0
53	20230808	194200	14575525	4085	4085	4085	4085	0
54	20230808	194100	14575525	4085	4085	4085	4085	0
55	20230808	194000	14575525	4085	4085	4085	4085	0
56	20230808	193900	14575525	4085	4085	4085	4085	0
57	20230808	193800	14575525	4085	4085	4085	4085	0
58	20230808	193700	14575525	4085	4085	4085	4085	0
59	20230808	193600	14575525	4085	4085	4085	4085	0
60	20230808	193500	14575525	4085	4085	4085	4085	0
61	20230808	193400	14575525	4085	4085	4085	4085	0
62	20230808	193300	14575525	4085	4085	4085	4085	538
63	20230808	193200	14575525	4085	4085	4085	4085	0
64	20230808	193100	14575525	4085	4085	4085	4085	0
65	20230808	193000	14575525	4085	4085	4085	4085	0
66	20230808	192900	14575525	4085	4085	4085	4085	0
67	20230808	192800	14575525	4085	4085	4085	4085	0
68	20230808	192700	14575525	4085	4085	4085	4085	0
69	20230808	192600	14575525	4085	4085	4085	4085	0
70	20230808	192500	14575525	4085	4085	4085	4085	0
71	20230808	192400	14575525	4085	4085	4085	4085	0
72	20230808	192300	14575525	4085	4085	4085	4085	0
73	20230808	192200	14575525	4085	4085	4085	4085	0
74	20230808	192100	14575525	4085	4085	4085	4085	0
75	20230808	192000	14575525	4085	4085	4085	4085	0
76	20230808	191900	14575525	4085	4085	4085	4085	0
77	20230808	191800	14575525	4085	4085	4085	4085	0
78	20230808	191700	14575525	4085	4085	4085	4085	0
79	20230808	191600	14575525	4085	4085	4085	4085	0
80	20230808	191500	14575525	4085	4085	4085	4085	0
81	20230808	191400	14575525	4085	4085	4085	4085	0
82	20230808	191300	14575525	4085	4085	4085	4085	0
83	20230808	191200	14575525	4085	4085	4085	4085	0
84	20230808	191100	14575525	4085	4085	4085	4085	0
85	20230808	191000	14575525	4085	4085	4085	4085	0
86	20230808	190900	14575525	4085	4085	4085	4085	0
87	20230808	190800	14575525	4085	4085	4085	4085	0
88	20230808	190700	14575525	4085	4085	4085	4085	0
89	20230808	190600	14575525	4085	4085	4085	4085	0
90	20230808	190500	14575525	4085	4085	4085	4085	0
91	20230808	190400	14575525	4085	4085	4085	4085	0
92	20230808	190300	14575525	4085	4085	4085	4085	538
93	20230808	190200	14575525	4085	4085	4085	4085	0
94	20230808	190100	14575525	4085	4085	4085	4085	0
95	20230808	190000	14575525	4085	4085	4085	4085	0
96	20230808	185900	14575525	4085	4085	4085	4085	0
97	20230808	185800	14575525	4085	4085	4085	4085	0
98	20230808	185700	14575525	4085	4085	4085	4085	0
99	20230808	185600	14575525	4085	4085	4085	4085	0
100	20230808	185500	14575525	4085	4085	4085	4085	0
101	20230808	185400	14575525	4085	4085	4085	4085	0
102	20230808	185300	14575525	4085	4085	4085	4085	0
103	20230808	185200	14575525	4085	4085	4085	4085	0
104	20230808	185100	14575525	4085	4085	4085	4085	0
105	20230808	185000	14575525	4085	4085	4085	4085	0
106	20230808	184900	14575525	4085	4085	4085	4085	0
107	20230808	184800	14575525	4085	4085	4085	4085	0
108	20230808	184700	14575525	4085	4085	4085	4085	0
109	20230808	184600	14575525	4085	4085	4085	4085	0
110	20230808	184500	14575525	4085	4085	4085	4085	0
111	20230808	184400	14575525	4085	4085	4085	4085	0
112	20230808	184300	14575525	4085	4085	4085	4085	0
113	20230808	184200	14575525	4085	4085	4085	4085	0
114	20230808	184100	14575525	4085	4085	4085	4085	0
115	20230808	184000	14575525	4085	4085	4085	4085	0
116	20230808	183900	14575525	4085	4085	4085	4085	0
117	20230808	183800	14575525	4085	4085	4085	4085	0
118	20230808	183700	14575525	4085	4085	4085	4085	0
119	20230808	183600	14575525	4085	4085	4085	4085	0
120	20230808	183500	14575525	4085	4085	4085	4085	0
121	20230808	183400	14575525	4085	4085	4085	4085	0
122	20230808	183300	14575525	4085	4085	4085	4085	538
123	20230808	183200	14575525	4085	4085	4085	4085	0
124	20230808	183100	14575525	4085	4085	4085	4085	0
125	20230808	183000	14575525	4085	4085	4085	4085	0
126	20230808	182900	14575525	4085	4085	4085	4085	0
127	20230808	182800	14575525	4085	4085	4085	4085	0
128	20230808	182700	14575525	4085	4085	4085	4085	0
129	20230808	182600	14575525	4085	4085	4085	4085	0
130	20230808	182500	14575525	4085	4085	4085	4085	0
131	20230808	182400	14575525	4085	4085	4085	4085	0
132	20230808	182300	14575525	4085	4085	4085	4085	0
133	20230808	182200	14575525	4085	4085	4085	4085	0
134	20230808	182100	14575525	4085	4085	4085	4085	0
135	20230808	182000	14575525	4085	4085	4085	4085	0
136	20230808	181900	14575525	4085	4085	4085	4085	0
137	20230808	181800	14575525	4085	4085	4085	4085	0
138	20230808	181700	14575525	4085	4085	4085	4085	0
139	20230808	181600	14575525	4085	4085	4085	4085	0
140	20230808	181500	14575525	4085	4085	4085	4085	0
141	20230808	181400	14575525	4085	4085	4085	4085	0
142	20230808	181300	14575525	4085	4085	4085	4085	0
143	20230808	181200	14575525	4085	4085	4085	4085	0
144	20230808	181100	14575525	4085	4085	4085	4085	0
145	20230808	181000	14575525	4085	4085	4085	4085	0
146	20230808	180900	14575525	4085	4085	4085	4085	0
147	20230808	180800	14575525	4085	4085	4085	4085	0
148	20230808	180700	14575525	4085	4085	4085	4085	0
149	20230808	180600	14575525	4085	4085	4085	4085	0
150	20230808	180500	14575525	4085	4085	4085	4085	0
151	20230808	180400	14575525	4085	4085	4085	4085	0
152	20230808	180300	14575525	4085	4085	4085	4085	538
153	20230808	180200	14575525	4085	4085	4085	4085	0
154	20230808	180100	14575525	4085	4085	4085	4085	0
155	20230808	180000	14575525	4085	4085	4085	4085	0
156	20230808	175900	14575525	4085	4085	4085	4085	0
157	20230808	175800	14575525	4085	4085	4085	4085	0
158	20230808	175700	14575525	4085	4085	4085	4085	0
159	20230808	175600	14575525	4085	4085	4085	4085	0
160	20230808	175500	14575525	4085	4085	4085	4085	0
161	20230808	175400	14575525	4085	4085	4085	4085	0
162	20230808	175300	14575525	4085	4085	4085	4085	0
163	20230808	175200	14575525	4085	4085	4085	4085	0
164	20230808	175100	14575525	4085	4085	4085	4085	0
165	20230808	175000	14575525	4085	4085	4085	4085	0
166	20230808	174900	14575525	4085	4085	4085	4085	0
167	20230808	174800	14575525	4085	4085	4085	4085	0
168	20230808	174700	14575525	4085	4085	4085	4085	0
169	20230808	174600	14575525	4085	4085	4085	4085	0
170	20230808	174500	14575525	4085	4085	4085	4085	0
171	20230808	174400	14575525	4085	4085	4085	4085	0
172	20230808	174300	14575525	4085	4085	4085	4085	0
173	20230808	174200	14575525	4085	4085	4085	4085	0
174	20230808	174100	14575525	4085	4085	4085	4085	0
175	20230808	174000	14575525	4085	4085	4085	4085	0
176	20230808	173900	14575525	4085	4085	4085	4085	0
177	20230808	173800	14575525	4085	4085	4085	4085	0
178	20230808	173700	14575525	4085	4085	4085	4085	0
179	20230808	173600	14575525	4085	4085	4085	4085	0
180	20230808	173500	14575525	4085	4085	4085	4085	0
181	20230808	173400	14575525	4085	4085	4085	4085	0
182	20230808	173300	14575525	4085	4085	4085	4085	538
183	20230808	173200	14575525	4085	4085	4085	4085	0
184	20230808	173100	14575525	4085	4085	4085	4085	0
185	20230808	173000	14575525	4085	4085	4085	4085	0
186	20230808	172900	14575525	4085	4085	4085	4085	0
187	20230808	172800	14575525	4085	4085	4085	4085	0
188	20230808	172700	14575525	4085	4085	4085	4085	0
189	20230808	172600	14575525	4085	4085	4085	4085	0
190	20230808	172500	14575525	4085	4085	4085	4085	0
191	20230808	172400	14575525	4085	4085	4085	4085	0
192	20230808	172300	14575525	4085	4085	4085	4085	0
193	20230808	172200	14575525	4085	4085	4085	4085	0
194	20230808	172100	14575525	4085	4085	4085	4085	0
195	20230808	172000	14575525	4085	4085	4085	4085	0
196	20230808	171900	14575525	4085	4085	4085	4085	0
197	20230808	171800	14575525	4085	4085	4085	4085	0
198	20230808	171700	14575525	4085	4085	4085	4085	0
199	20230808	171600	14575525	4085	4085	4085	4085	0
200	20230808	171500	14575525	4085	4085	4085	4085	0
201	20230808	171400	14575525	4085	4085	4085	4085	0
202	20230808	171300	14575525	4085	4085	4085	4085	0
203	20230808	171200	14575525	4085	4085	4085	4085	0
204	20230808	171100	14575525	4085	4085	4085	4085	0
205	20230808	171000	14575525	4085	4085	4085	4085	0
206	20230808	170900	14575525	4085	4085	4085	4085	0
207	20230808	170800	14575525	4085	4085	4085	4085	0
208	20230808	170700	14575525	4085	4085	4085	4085	0
209	20230808	170600	14575525	4085	4085	4085	4085	0
210	20230808	170500	14575525	4085	4085	4085	4085	0
211	20230808	170400	14575525	4085	4085	4085	4085	0
212	20230808	170300	14575525	4085	4085	4085	4085	538
213	20230808	170200	14575525	4085	4085	4085	4085	0
214	20230808	170100	14575525	4085	4085	4085	4085	0
215	20230808	170000	14575525	4085	4085	4085	4085	0
216	20230808	165900	14575525	4085	4085	4085	4085	0
217	20230808	165800	14575525	4085	4085	4085	4085	0
218	20230808	165700	14575525	4085	4085	4085	4085	0
219	20230808	165600	14575525	4085	4085	4085	4085	0
220	20230808	165500	14575525	4085	4085	4085	4085	0
221	20230808	165400	14575525	4085	4085	4085	4085	0
222	20230808	165300	14575525	4085	4085	4085	4085	0
223	20230808	165200	14575525	4085	4085	4085	4085	0
224	20230808	165100	14575525	4085	4085	4085	4085	0
225	20230808	165000	14575525	4085	4085	4085	4085	0
226	20230808	164900	14575525	4085	4085	4085	4085	0
227	20230808	164800	14575525	4085	4085	4085	4085	0
228	20230808	164700	14575525	4085	4085	4085	4085	0
229	20230808	164600	14575525	4085	4085	4085	4085	0
230	20230808	164500	14575525	4085	4085	4085	4085	0
231	20230808	164400	14575525	4085	4085	4085	4085	0
232	20230808	164300	14575525	4085	4085	4085	4085	0
233	20230808	164200	14575525	4085	4085	4085	4085	0
234	20230808	164100	14575525	4085	4085	4085	4085	0
235	20230808	164000	14575525	4085	4085	4085	4085	0
236	20230808	163900	14575525	4085	4085	4085	4085	0
237	20230808	163800	14575525	4085	4085	4085	4085	0
238	20230808	163700	14575525	4085	4085	4085	4085	0
239	20230808	163600	14575525	4085	4085	4085	4085	0
240	20230808	163500	14575525	4085	4085	4085	4085	0
241	20230808	163400	14575525	4085	4085	4085	4085	0
242	20230808	163300	14575525	4085	4085	4085	4085	538
243	20230808	163200	14575525	4085	4085	4085	4085	0
244	20230808	163100	14575525	4085	4085	4085	4085	0
245	20230808	163000	14575525	4085	4085	4085	4085	0
246	20230808	162900	14575525	4085	4085	4085	4085	0
247	20230808	162800	14575525	4085	4085	4085	4085	0
248	20230808	162700	14575525	4085	4085	4085	4085	0
249	20230808	162600	14575525	4085	4085	4085	4085	0
250	20230808	162500	14575525	4085	4085	4085	4085	0
251	20230808	162400	14575525	4085	4085	4085	4085	0
252	20230808	162300	14575525	4085	4085	4085	4085	0
253	20230808	162200	14575525	4085	4085	4085	4085	0
254	20230808	162100	14575525	4085	4085	4085	4085	0
255	20230808	162000	14575525	4085	4085	4085	4085	0
256	20230808	161900	14575525	4085	4085	4085	4085	0
257	20230808	161800	14575525	4085	4085	4085	4085	0
258	20230808	161700	14575525	4085	4085	4085	4085	0
259	20230808	161600	14575525	4085	4085	4085	4085	0
260	20230808	161500	14575525	4085	4085	4085	4085	0
261	20230808	161400	14575525	4085	4085	4085	4085	0
262	20230808	161300	14575525	4085	4085	4085	4085	0
263	20230808	161200	14575525	4085	4085	4085	4085	0
264	20230808	161100	14575525	4085	4085	4085	4085	0
265	20230808	161000	14575525	4085	4085	4085	4085	0
266	20230808	160900	14575525	4085	4085	4085	4085	0
267	20230808	160800	14575525	4085	4085	4085	4085	0
268	20230808	160700	14575525	4085	4085	4085	4085	0
269	20230808	160600	14575525	4085	4085	4085	4085	0
270	20230808	160500	14575525	4085	4085	4085	4085	0
271	20230808	160400	14575525	4085	4085	4085	4085	0
272	20230808	160300	14575525	4085	4085	4085	4085	538
273	20230808	160200	14575525	4085	4085	4085	4085	0
274	20230808	160100	14575525	4085	4085	4085	4085	0
275	20230808	160000	14575525	4085	4085	4085	4085	0
276	20230808	155900	14575525	4085	4085	4085	4085	0
277	20230808	155800	14575525	4085	4085	4085	4085	0
278	20230808	155700	14575525	4085	4085	4085	4085	0
279	20230808	155600	14575525	4085	4085	4085	4085	0
280	20230808	155500	14575525	4085	4085	4085	4085	0
281	20230808	155400	14575525	4085	4085	4085	4085	0
282	20230808	155300	14575525	4085	4085	4085	4085	0
283	20230808	155200	14575525	4085	4085	4085	4085	0
284	20230808	155100	14575525	4085	4085	4085	4085	0
285	20230808	155000	14575525	4085	4085	4085	4085	0
286	20230808	154900	14575525	4085	4085	4085	4085	0
287	20230808	154800	14575525	4085	4085	4085	4085	0
288	20230808	154700	14575525	4085	4085	4085	4085	0
289	20230808	154600	14575525	4085	4085	4085	4085	0
290	20230808	154500	14575525	4085	4085	4085	4085	0
291	20230808	154400	14575525	4085	4085	4085	4085	0
292	20230808	154300	14575525	4085	4085	4085	4085	0
293	20230808	154200	14575525	4085	4085	4085	4085	0
294	20230808	154100	14575525	4085	4085	4085	4085	0
295	20230808	154000	14575525	4085	4085	4085	4085	0
296	20230808	153900	14575525	4085	4085	4085	4085	0
297	20230808	153800	14575525	4085	4085	4085	4085	0
298	20230808	153700	14575525	4085	4085	4085	4085	0
299	20230808	153600	14575525	4085	4085	4085	4085	0
300	20230808	153500	14575525	4085	4085	4085	4085	0
301	20230808	153400	14575525	4085	4085	4085	4085	0
302	20230808	153300	14575525	4085	4085	4085	4085	538
303	20230808	153200	14575525	4085	4085	4085	4085	0
304	20230808	153100	14575525	4085	4085	4085	4085	0
305	20230808	153000	14575525	4085	4085	4085	4085	0
306	20230808	152900	14575525	4085	4085	4085	4085	0
307	20230808	152800	14575525	4085	4085	4085	4085	0
308	20230808	152700	14575525	4085	4085	4085	4085	0
309	20230808	152600	14575525	4085	4085	4085	4085	0
310	20230808	152500	14575525	4085	4085	4085	4085	0
311	20230808	152400	14575525	4085	4085	4085	4085	0
312	20230808	152300	14575525	4085	4085	4085	4085	0
313	20230808	152200	14575525	4085	4085	4085	4085	0
314	20230808	152100	14575525	4085	4085	4085	4085	0
315	20230808	152000	14575525	4085	4085	4085	4085	0
316	20230808	151900	14575525	4085	4085	4085	4085	0
317	20230808	151800	14575525	4085	4085	4085	4085	0
318	20230808	151700	14575525	4085	4085	4085	4085	0
319	20230808	151600	14575525	4085	4085	4085	4085	0
320	20230808	151500	14575525	4085	4085	4085	4085	0
321	20230808	151400	14575525	4085	4085	4085	4085	0
322	20230808	151300	14575525	4085	4085	4085	4085	0
323	20230808	151200	14575525	4085	4085	4085	4085	0
324	20230808	151100	14575525	4085	4085	4085	4085	0
325	20230808	151000	14575525	4085	4085	4085	4085	0
326	20230808	150900	14575525	4085	4085	4085	4085	0
327	20230808	150800	14575525	4085	4085	4085	4085	0
328	20230808	150700	14575525	4085	4085	4085	4085	0
329	20230808	150600	14575525	4085	4085	4085	4085	0
330	20230808	150500	14575525	4085	4085	4085	4085	0
331	20230808	150400	14575525	4085	4085	4085	4085	0
332	20230808	150300	14575525	4085	4085	4085	4085	0
333	20230808	150200	14575525	4085	4085	4085	4085	0
334	20230808	150100	14575525	4085	4085	4085	4085	538
335	20230808	150000	12377795	4085	4085	4085	4085	0
336	20230808	145900	12377795	4085	4085	4085	4085	0
337	20230808	145800	12377795	4085	4085	4085	4085	0
338	20230808	145700	12377795	4085	4085	4085	4085	0
339	20230808	145600	12377795	4085	4085	4085	4085	0
340	20230808	145500	12377795	4085	4085	4085	4085	0
341	20230808	145400	12377795	4085	4085	4085	4085	109
342	20230808	145300	11932530	4085	4085	4085	4085	96
343	20230808	145200	11540370	4085	4085	4085	4085	8
344	20230808	145100	11507690	4085	4085	4085	4085	0
345	20230808	145000	11507690	4085	4085	4085	4085	0
346	20230808	144900	11507690	4085	4085	4085	4085	0
347	20230808	144800	11507690	4085	4085	4085	4085	0
348	20230808	144700	11507690	4085	4085	4085	4085	0
349	20230808	144600	11507690	4085	4085	4085	4085	0
350	20230808	144500	11507690	4085	4085	4085	4085	0
351	20230808	144400	11507690	4085	4085	4085	4085	0
352	20230808	144300	11507690	4085	4085	4085	4085	0
353	20230808	144200	11507690	4085	4085	4085	4085	0
354	20230808	144100	11507690	4085	4085	4085	4085	0
355	20230808	144000	11507690	4085	4085	4085	4085	0
356	20230808	143900	11507690	4085	4085	4085	4085	0
357	20230808	143800	11507690	4085	4085	4085	4085	0
358	20230808	143700	11507690	4085	4085	4085	4085	0
359	20230808	143600	11507690	4085	4085	4085	4085	0
360	20230808	143500	11507690	4085	4085	4085	4085	0
361	20230808	143400	11507690	4085	4085	4085	4085	0
362	20230808	143300	11507690	4085	4085	4085	4085	0
363	20230808	143200	11507690	4085	4085	4085	4085	0
364	20230808	143100	11507690	4085	4085	4085	4085	0
365	20230808	143000	11507690	4085	4085	4085	4085	0
366	20230808	142900	11507690	4085	4085	4085	4085	0
367	20230808	142800	11507690	4085	4085	4085	4085	0
368	20230808	142700	11507690	4085	4085	4085	4085	0
369	20230808	142600	11507690	4085	4085	4085	4085	0
370	20230808	142500	11507690	4085	4085	4085	4085	0
371	20230808	142400	11507690	4085	4085	4085	4085	0
372	20230808	142300	11507690	4085	4085	4085	4085	0
373	20230808	142200	11507690	4085	4085	4085	4085	0
374	20230808	142100	11507690	4085	4085	4085	4085	0
375	20230808	142000	11507690	4085	4085	4085	4085	0
376	20230808	141900	11507690	4085	4085	4085	4085	0
377	20230808	141800	11507690	4085	4085	4085	4085	0
378	20230808	141700	11507690	4085	4085	4085	4085	0
379	20230808	141600	11507690	4085	4085	4085	4085	0
380	20230808	141500	11507690	4085	4085	4085	4085	0
381	20230808	141400	11507690	4085	4085	4085	4085	180
382	20230808	141300	10772390	4085	4085	4085	4085	0
383	20230808	141200	10772390	4085	4085	4085	4085	4
384	20230808	141100	10756050	4085	4085	4085	4085	0
385	20230808	141000	10756050	4085	4085	4085	4085	0
386	20230808	140900	10756050	4085	4085	4085	4085	0
387	20230808	140800	10756050	4085	4085	4085	4085	0
388	20230808	140700	10756050	4085	4085	4085	4085	0
389	20230808	140600	10756050	4085	4085	4085	4085	0
390	20230808	140500	10756050	4085	4085	4085	4085	0
391	20230808	140400	10756050	4085	4085	4085	4085	0
392	20230808	140300	10756050	4085	4085	4085	4085	0
393	20230808	140200	10756050	4085	4085	4085	4085	0
394	20230808	140100	10756050	4085	4085	4085	4085	0
395	20230808	140000	10756050	4085	4085	4085	4085	0
396	20230808	135900	10756050	4085	4085	4085	4085	0
397	20230808	135800	10756050	4085	4085	4085	4085	0
398	20230808	135700	10756050	4085	4085	4085	4085	0
399	20230808	135600	10756050	4085	4085	4085	4085	0
400	20230808	135500	10756050	4085	4085	4085	4085	0
401	20230808	135400	10756050	4085	4085	4085	4085	0
402	20230808	135300	10756050	4085	4085	4085	4085	0
403	20230808	135200	10756050	4085	4085	4085	4085	0
404	20230808	135100	10756050	4085	4085	4085	4085	110
405	20230808	135000	10306700	4085	4085	4085	4085	0
406	20230808	134900	10306700	4085	4085	4085	4085	0
407	20230808	134800	10306700	4085	4085	4085	4085	0
408	20230808	134700	10306700	4085	4085	4085	4085	0
409	20230808	134600	10306700	4085	4085	4085	4085	0
410	20230808	134500	10306700	4085	4085	4085	4085	0
411	20230808	134400	10306700	4085	4085	4085	4085	0
412	20230808	134300	10306700	4085	4085	4085	4085	0
413	20230808	134200	10306700	4085	4085	4085	4085	0
414	20230808	134100	10306700	4085	4085	4085	4085	0
415	20230808	134000	10306700	4085	4085	4085	4085	0
416	20230808	133900	10306700	4085	4085	4085	4085	0
417	20230808	133800	10306700	4085	4085	4085	4085	0
418	20230808	133700	10306700	4085	4085	4085	4085	0
419	20230808	133600	10306700	4085	4085	4085	4085	0
420	20230808	133500	10306700	4085	4085	4085	4085	0
421	20230808	133400	10306700	4085	4085	4085	4085	0
422	20230808	133300	10306700	4085	4085	4085	4085	0
423	20230808	133200	10306700	4085	4085	4085	4085	45
424	20230808	133100	10122875	4085	4085	4085	4085	0
425	20230808	133000	10122875	4085	4085	4085	4085	0
426	20230808	132900	10122875	4085	4085	4085	4085	0
427	20230808	132800	10122875	4085	4085	4085	4085	0
428	20230808	132700	10122875	4085	4085	4085	4085	0
429	20230808	132600	10122875	4085	4085	4085	4085	0
430	20230808	132500	10122875	4085	4085	4085	4085	0
431	20230808	132400	10122875	4085	4085	4085	4085	0
432	20230808	132300	10122875	4085	4085	4085	4085	0
433	20230808	132200	10122875	4085	4085	4085	4085	0
434	20230808	132100	10122875	4085	4085	4085	4085	0
435	20230808	132000	10122875	4085	4085	4085	4085	0
436	20230808	131900	10122875	4085	4085	4085	4085	0
437	20230808	131800	10122875	4085	4085	4085	4085	0
438	20230808	131700	10122875	4085	4085	4085	4085	0
439	20230808	131600	10122875	4085	4085	4085	4085	0
440	20230808	131500	10122875	4085	4085	4085	4085	0
441	20230808	131400	10122875	4085	4085	4085	4085	0
442	20230808	131300	10122875	4085	4085	4085	4085	0
443	20230808	131200	10122875	4085	4085	4085	4085	0
444	20230808	131100	10122875	4085	4085	4085	4085	0
445	20230808	131000	10122875	4085	4085	4085	4085	0
446	20230808	130900	10122875	4085	4085	4085	4085	0
447	20230808	130800	10122875	4085	4085	4085	4085	0
448	20230808	130700	10122875	4085	4085	4085	4085	0
449	20230808	130600	10122875	4085	4085	4085	4085	0
450	20230808	130500	10122875	4085	4085	4085	4085	0
451	20230808	130400	10122875	4085	4085	4085	4085	0
452	20230808	130300	10122875	4085	4085	4085	4085	0
453	20230808	130200	10122875	4085	4085	4085	4085	0
454	20230808	130100	10122875	4085	4085	4085	4085	0
455	20230808	130000	10122875	4085	4085	4085	4085	0
456	20230808	125900	10122875	4085	4085	4085	4085	0
457	20230808	125800	10122875	4085	4085	4085	4085	0
458	20230808	125700	10122875	4085	4085	4085	4085	0
459	20230808	125600	10122875	4085	4085	4085	4085	0
460	20230808	125500	10122875	4085	4085	4085	4085	10
461	20230808	125400	10082025	4085	4085	4085	4085	90
462	20230808	125300	9714375	4050	4050	4050	4050	0
463	20230808	125200	9714375	4050	4050	4050	4050	0
464	20230808	125100	9714375	4050	4050	4050	4050	0
465	20230808	125000	9714375	4050	4050	4050	4050	0
466	20230808	124900	9714375	4050	4050	4050	4050	0
467	20230808	124800	9714375	4050	4050	4050	4050	0
468	20230808	124700	9714375	4050	4050	4050	4050	0
469	20230808	124600	9714375	4050	4050	4050	4050	0
470	20230808	124500	9714375	4050	4050	4050	4050	0
471	20230808	124400	9714375	4050	4050	4050	4050	0
472	20230808	124300	9714375	4050	4050	4050	4050	0
473	20230808	124200	9714375	4050	4050	4050	4050	0
474	20230808	124100	9714375	4050	4050	4050	4050	0
475	20230808	124000	9714375	4050	4050	4050	4050	0
476	20230808	123900	9714375	4050	4050	4050	4050	0
477	20230808	123800	9714375	4050	4050	4050	4050	0
478	20230808	123700	9714375	4050	4050	4050	4050	0
479	20230808	123600	9714375	4050	4050	4050	4050	0
480	20230808	123500	9714375	4050	4050	4050	4050	0
481	20230808	123400	9714375	4050	4050	4050	4050	0
482	20230808	123300	9714375	4050	4050	4050	4050	0
483	20230808	123200	9714375	4050	4050	4050	4050	0
484	20230808	123100	9714375	4050	4050	4050	4050	0
485	20230808	123000	9714375	4050	4050	4050	4050	0
486	20230808	122900	9714375	4050	4050	4050	4050	0
487	20230808	122800	9714375	4050	4050	4050	4050	900
488	20230808	122700	6069375	4055	4055	4055	4055	0
489	20230808	122600	6069375	4055	4055	4055	4055	20
490	20230808	122500	5988275	4085	4085	4085	4085	0
491	20230808	122400	5988275	4085	4085	4085	4085	0
492	20230808	122300	5988275	4085	4085	4085	4085	0
493	20230808	122200	5988275	4085	4085	4085	4085	0
494	20230808	122100	5988275	4085	4085	4085	4085	0
495	20230808	122000	5988275	4085	4085	4085	4085	0
496	20230808	121900	5988275	4085	4085	4085	4085	0
497	20230808	121800	5988275	4085	4085	4085	4085	0
498	20230808	121700	5988275	4085	4085	4085	4085	20
499	20230808	121600	5906575	4085	4085	4085	4085	0
500	20230808	121500	5906575	4085	4085	4085	4085	0
501	20230808	121400	5906575	4085	4085	4085	4085	0
502	20230808	121300	5906575	4085	4085	4085	4085	0
503	20230808	121200	5906575	4085	4085	4085	4085	0
504	20230808	121100	5906575	4085	4085	4085	4085	0
505	20230808	121000	5906575	4085	4085	4085	4085	0
506	20230808	120900	5906575	4085	4085	4085	4085	0
507	20230808	120800	5906575	4085	4085	4085	4085	0
508	20230808	120700	5906575	4085	4085	4085	4085	0
509	20230808	120600	5906575	4085	4085	4085	4085	0
510	20230808	120500	5906575	4085	4085	4085	4085	0
511	20230808	120400	5906575	4085	4085	4085	4085	0
512	20230808	120300	5906575	4085	4085	4085	4085	1
513	20230808	120200	5902490	4090	4090	4090	4090	0
514	20230808	120100	5902490	4090	4090	4090	4090	0
515	20230808	120000	5902490	4090	4090	4090	4090	0
516	20230808	115900	5902490	4090	4090	4090	4090	0
517	20230808	115800	5902490	4090	4090	4090	4090	0
518	20230808	115700	5902490	4090	4090	4090	4090	0
519	20230808	115600	5902490	4090	4090	4090	4090	0
520	20230808	115500	5902490	4090	4090	4090	4090	0
521	20230808	115400	5902490	4090	4090	4090	4090	0
522	20230808	115300	5902490	4090	4090	4090	4090	0
523	20230808	115200	5902490	4090	4090	4090	4090	0
524	20230808	115100	5902490	4090	4090	4090	4090	0
525	20230808	115000	5902490	4090	4090	4090	4090	0
526	20230808	114900	5902490	4090	4090	4090	4090	0
527	20230808	114800	5902490	4090	4090	4090	4090	0
528	20230808	114700	5902490	4090	4090	4090	4090	0
529	20230808	114600	5902490	4090	4090	4090	4090	0
530	20230808	114500	5902490	4090	4090	4090	4090	0
531	20230808	114400	5902490	4090	4090	4090	4090	0
532	20230808	114300	5902490	4090	4090	4090	4090	245
533	20230808	114200	4900440	4055	4055	4055	4055	0
534	20230808	114100	4900440	4055	4055	4055	4055	0
535	20230808	114000	4900440	4055	4055	4055	4055	0
536	20230808	113900	4900440	4055	4055	4055	4055	0
537	20230808	113800	4900440	4055	4055	4055	4055	0
538	20230808	113700	4900440	4055	4055	4055	4055	207
539	20230808	113600	4061055	4060	4060	4060	4060	10
540	20230808	113500	4020455	4140	4140	4140	4140	0
541	20230808	113400	4020455	4140	4140	4140	4140	0
542	20230808	113300	4020455	4140	4140	4140	4140	0
543	20230808	113200	4020455	4140	4140	4140	4140	0
544	20230808	113100	4020455	4140	4140	4140	4140	0
545	20230808	113000	4020455	4140	4140	4140	4140	0
546	20230808	112900	4020455	4140	4140	4140	4140	0
547	20230808	112800	4020455	4140	4140	4140	4140	0
548	20230808	112700	4020455	4140	4140	4140	4140	0
549	20230808	112600	4020455	4140	4140	4140	4140	0
550	20230808	112500	4020455	4140	4140	4140	4140	0
551	20230808	112400	4020455	4140	4140	4140	4140	0
552	20230808	112300	4020455	4140	4140	4140	4140	0
553	20230808	112200	4020455	4140	4140	4140	4140	0
554	20230808	112100	4020455	4140	4140	4140	4140	0
555	20230808	112000	4020455	4140	4140	4140	4140	100
556	20230808	111900	3606455	4140	4140	4140	4140	20
557	20230808	111800	3523655	4140	4140	4140	4140	0
558	20230808	111700	3523655	4140	4140	4140	4140	0
559	20230808	111600	3523655	4140	4140	4140	4140	0
560	20230808	111500	3523655	4140	4140	4140	4140	0
561	20230808	111400	3523655	4140	4140	4140	4140	0
562	20230808	111300	3523655	4140	4140	4140	4140	0
563	20230808	111200	3523655	4140	4140	4140	4140	0
564	20230808	111100	3523655	4140	4140	4140	4140	0
565	20230808	111000	3523655	4140	4140	4140	4140	0
566	20230808	110900	3523655	4140	4140	4140	4140	0
567	20230808	110800	3523655	4140	4140	4140	4140	0
568	20230808	110700	3523655	4140	4140	4140	4140	0
569	20230808	110600	3523655	4140	4140	4140	4140	0
570	20230808	110500	3523655	4140	4140	4140	4140	0
571	20230808	110400	3523655	4140	4140	4140	4140	0
572	20230808	110300	3523655	4140	4140	4140	4140	0
573	20230808	110200	3523655	4140	4140	4140	4140	0
574	20230808	110100	3523655	4140	4140	4140	4140	0
575	20230808	110000	3523655	4140	4135	4140	4135	192
576	20230808	105900	2729235	4135	4135	4135	4135	141
577	20230808	105800	2146200	4150	4150	4150	4150	0
578	20230808	105700	2146200	4150	4150	4150	4150	0
579	20230808	105600	2146200	4150	4150	4150	4150	0
580	20230808	105500	2146200	4150	4150	4150	4150	0
581	20230808	105400	2146200	4150	4150	4150	4150	0
582	20230808	105300	2146200	4150	4150	4150	4150	0
583	20230808	105200	2146200	4150	4150	4150	4150	0
584	20230808	105100	2146200	4150	4150	4150	4150	0
585	20230808	105000	2146200	4150	4150	4150	4150	0
586	20230808	104900	2146200	4150	4150	4150	4150	0
587	20230808	104800	2146200	4150	4150	4150	4150	0
588	20230808	104700	2146200	4150	4150	4150	4150	0
589	20230808	104600	2146200	4150	4150	4150	4150	0
590	20230808	104500	2146200	4150	4150	4150	4150	0
591	20230808	104400	2146200	4150	4150	4150	4150	0
592	20230808	104300	2146200	4150	4150	4150	4150	0
593	20230808	104200	2146200	4150	4150	4150	4150	0
594	20230808	104100	2146200	4150	4150	4150	4150	0
595	20230808	104000	2146200	4150	4150	4150	4150	0
596	20230808	103900	2146200	4150	4150	4150	4150	0
597	20230808	103800	2146200	4150	4150	4150	4150	0
598	20230808	103700	2146200	4150	4150	4150	4150	0
599	20230808	103600	2146200	4150	4150	4150	4150	0
600	20230808	103500	2146200	4150	4150	4150	4150	0
601	20230808	103400	2146200	4150	4150	4150	4150	0
602	20230808	103300	2146200	4150	4150	4150	4150	0
603	20230808	103200	2146200	4150	4150	4150	4150	0
604	20230808	103100	2146200	4150	4150	4150	4150	0
605	20230808	103000	2146200	4150	4150	4150	4150	0
606	20230808	102900	2146200	4150	4150	4150	4150	0
607	20230808	102800	2146200	4150	4150	4150	4150	0
608	20230808	102700	2146200	4150	4150	4150	4150	0
609	20230808	102600	2146200	4150	4150	4150	4150	0
610	20230808	102500	2146200	4150	4150	4150	4150	0
611	20230808	102400	2146200	4150	4150	4150	4150	0
612	20230808	102300	2146200	4150	4150	4150	4150	0
613	20230808	102200	2146200	4150	4150	4150	4150	0
614	20230808	102100	2146200	4150	4150	4150	4150	0
615	20230808	102000	2146200	4150	4150	4150	4150	0
616	20230808	101900	2146200	4150	4150	4150	4150	0
617	20230808	101800	2146200	4150	4150	4150	4150	0
618	20230808	101700	2146200	4150	4150	4150	4150	0
619	20230808	101600	2146200	4150	4150	4150	4150	1
620	20230808	101500	2142050	4010	4010	4010	4010	0
621	20230808	101400	2142050	4010	4010	4010	4010	0
622	20230808	101300	2142050	4010	4010	4010	4010	0
623	20230808	101200	2142050	4010	4010	4010	4010	0
624	20230808	101100	2142050	4010	4010	4010	4010	0
625	20230808	101000	2142050	4010	4010	4010	4010	200
626	20230808	100900	1340050	4005	4005	4005	4005	0
627	20230808	100800	1340050	4005	4005	4005	4005	200
628	20230808	100700	539050	4005	4005	4005	4005	0
629	20230808	100600	539050	4005	4005	4005	4005	100
630	20230808	100500	138550	4190	4190	4190	4190	0
631	20230808	100400	138550	4190	4190	4190	4190	0
632	20230808	100300	138550	4190	4190	4190	4190	0
633	20230808	100200	138550	4190	4190	4190	4190	0
634	20230808	100100	138550	4190	4190	4190	4190	0
635	20230808	100000	138550	4190	4190	4190	4190	0
636	20230808	095900	138550	4190	4190	4190	4190	0
637	20230808	095800	138550	4190	4190	4190	4190	0
638	20230808	095700	138550	4190	4190	4190	4190	0
639	20230808	095600	138550	4190	4190	4190	4190	0
640	20230808	095500	138550	4190	4190	4190	4190	0
641	20230808	095400	138550	4190	4190	4190	4190	30
642	20230808	095300	12850	4190	4190	4190	4190	0
643	20230808	095200	12850	4190	4190	4190	4190	0
644	20230808	095100	12850	4190	4190	4190	4190	0
645	20230808	095000	12850	4190	4190	4190	4190	0
646	20230808	094900	12850	4190	4190	4190	4190	0
647	20230808	094800	12850	4190	4190	4190	4190	0
648	20230808	094700	12850	4190	4190	4190	4190	0
649	20230808	094600	12850	4190	4190	4190	4190	0
650	20230808	094500	12850	4190	4190	4190	4190	1
651	20230808	094400	8660	4200	4200	4200	4200	1
652	20230808	094300	4460	4460	4460	4460	4460	0
653	20230808	094200	4460	4460	4460	4460	4460	0
654	20230808	094100	4460	4460	4460	4460	4460	0
655	20230808	094000	4460	4460	4460	4460	4460	0
656	20230808	093900	4460	4460	4460	4460	4460	0
657	20230808	093800	4460	4460	4460	4460	4460	0
658	20230808	093700	4460	4460	4460	4460	4460	0
659	20230808	093600	4460	4460	4460	4460	4460	0
660	20230808	093500	4460	4460	4460	4460	4460	0
661	20230808	093400	4460	4460	4460	4460	4460	0
662	20230808	093300	4460	4460	4460	4460	4460	0
663	20230808	093200	4460	4460	4460	4460	4460	0
664	20230808	093100	4460	4460	4460	4460	4460	0
665	20230808	093000	4460	4460	4460	4460	4460	0
666	20230808	092900	4460	4460	4460	4460	4460	0
667	20230808	092800	4460	4460	4460	4460	4460	0
668	20230808	092700	4460	4460	4460	4460	4460	0
669	20230808	092600	4460	4460	4460	4460	4460	0
670	20230808	092500	4460	4460	4460	4460	4460	0
671	20230808	092400	4460	4460	4460	4460	4460	0
672	20230808	092300	4460	4460	4460	4460	4460	0
673	20230808	092200	4460	4460	4460	4460	4460	0
674	20230808	092100	4460	4460	4460	4460	4460	0
675	20230808	092000	4460	4460	4460	4460	4460	0
676	20230808	091900	4460	4460	4460	4460	4460	0
677	20230808	091800	4460	4460	4460	4460	4460	0
678	20230808	091700	4460	4460	4460	4460	4460	0
679	20230808	091600	4460	4460	4460	4460	4460	0
680	20230808	091500	4460	4460	4460	4460	4460	0
681	20230808	091400	4460	4460	4460	4460	4460	0
682	20230808	091300	4460	4460	4460	4460	4460	0
683	20230808	091200	4460	4460	4460	4460	4460	0
684	20230808	091100	4460	4460	4460	4460	4460	0
685	20230808	091000	4460	4460	4460	4460	4460	0
686	20230808	090900	4460	4460	4460	4460	4460	0
687	20230808	090800	4460	4460	4460	4460	4460	0
688	20230808	090700	4460	4460	4460	4460	4460	0
689	20230808	090600	4460	4460	4460	4460	4460	0
690	20230808	090500	4460	4460	4460	4460	4460	0
691	20230808	090400	4460	4460	4460	4460	4460	0
692	20230808	090300	4460	4460	4460	4460	4460	0
693	20230808	090200	4460	4460	4460	4460	4460	0
694	20230808	090100	4460	4460	4460	4460	4460	1
695	20230808	090000	0	4245	4245	4245	4245	0