KissMeData/413600/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	204900	14790240	2090	2090	2090	2090	30
3	20230825	204800	14790240	2090	2090	2090	2090	0
4	20230825	204700	14790240	2090	2090	2090	2090	0
5	20230825	204600	14790240	2090	2090	2090	2090	0
6	20230825	204500	14790240	2090	2090	2090	2090	0
7	20230825	204400	14790240	2090	2090	2090	2090	0
8	20230825	204300	14790240	2090	2090	2090	2090	0
9	20230825	204200	14790240	2090	2090	2090	2090	0
10	20230825	204100	14790240	2090	2090	2090	2090	0
11	20230825	204000	14790240	2090	2090	2090	2090	0
12	20230825	203900	14790240	2090	2090	2090	2090	0
13	20230825	203800	14790240	2090	2090	2090	2090	0
14	20230825	203700	14790240	2090	2090	2090	2090	0
15	20230825	203600	14790240	2090	2090	2090	2090	0
16	20230825	203500	14790240	2090	2090	2090	2090	0
17	20230825	203400	14790240	2090	2090	2090	2090	0
18	20230825	203300	14790240	2090	2090	2090	2090	0
19	20230825	203200	14790240	2090	2090	2090	2090	0
20	20230825	203100	14790240	2090	2090	2090	2090	0
21	20230825	203000	14790240	2090	2090	2090	2090	0
22	20230825	202900	14790240	2090	2090	2090	2090	0
23	20230825	202800	14790240	2090	2090	2090	2090	0
24	20230825	202700	14790240	2090	2090	2090	2090	0
25	20230825	202600	14790240	2090	2090	2090	2090	0
26	20230825	202500	14790240	2090	2090	2090	2090	0
27	20230825	202400	14790240	2090	2090	2090	2090	0
28	20230825	202300	14790240	2090	2090	2090	2090	0
29	20230825	202200	14790240	2090	2090	2090	2090	0
30	20230825	202100	14790240	2090	2090	2090	2090	0
31	20230825	202000	14790240	2090	2090	2090	2090	0
32	20230825	201900	14790240	2090	2090	2090	2090	30
33	20230825	201800	14790240	2090	2090	2090	2090	0
34	20230825	201700	14790240	2090	2090	2090	2090	0
35	20230825	201600	14790240	2090	2090	2090	2090	0
36	20230825	201500	14790240	2090	2090	2090	2090	0
37	20230825	201400	14790240	2090	2090	2090	2090	0
38	20230825	201300	14790240	2090	2090	2090	2090	0
39	20230825	201200	14790240	2090	2090	2090	2090	0
40	20230825	201100	14790240	2090	2090	2090	2090	0
41	20230825	201000	14790240	2090	2090	2090	2090	0
42	20230825	200900	14790240	2090	2090	2090	2090	0
43	20230825	200800	14790240	2090	2090	2090	2090	0
44	20230825	200700	14790240	2090	2090	2090	2090	0
45	20230825	200600	14790240	2090	2090	2090	2090	0
46	20230825	200500	14790240	2090	2090	2090	2090	0
47	20230825	200400	14790240	2090	2090	2090	2090	0
48	20230825	200300	14790240	2090	2090	2090	2090	0
49	20230825	200200	14790240	2090	2090	2090	2090	0
50	20230825	200100	14790240	2090	2090	2090	2090	0
51	20230825	200000	14790240	2090	2090	2090	2090	0
52	20230825	195900	14790240	2090	2090	2090	2090	0
53	20230825	195800	14790240	2090	2090	2090	2090	0
54	20230825	195700	14790240	2090	2090	2090	2090	0
55	20230825	195600	14790240	2090	2090	2090	2090	0
56	20230825	195500	14790240	2090	2090	2090	2090	0
57	20230825	195400	14790240	2090	2090	2090	2090	0
58	20230825	195300	14790240	2090	2090	2090	2090	0
59	20230825	195200	14790240	2090	2090	2090	2090	0
60	20230825	195100	14790240	2090	2090	2090	2090	0
61	20230825	195000	14790240	2090	2090	2090	2090	0
62	20230825	194900	14790240	2090	2090	2090	2090	30
63	20230825	194800	14790240	2090	2090	2090	2090	0
64	20230825	194700	14790240	2090	2090	2090	2090	0
65	20230825	194600	14790240	2090	2090	2090	2090	0
66	20230825	194500	14790240	2090	2090	2090	2090	0
67	20230825	194400	14790240	2090	2090	2090	2090	0
68	20230825	194300	14790240	2090	2090	2090	2090	0
69	20230825	194200	14790240	2090	2090	2090	2090	0
70	20230825	194100	14790240	2090	2090	2090	2090	0
71	20230825	194000	14790240	2090	2090	2090	2090	0
72	20230825	193900	14790240	2090	2090	2090	2090	0
73	20230825	193800	14790240	2090	2090	2090	2090	0
74	20230825	193700	14790240	2090	2090	2090	2090	0
75	20230825	193600	14790240	2090	2090	2090	2090	0
76	20230825	193500	14790240	2090	2090	2090	2090	0
77	20230825	193400	14790240	2090	2090	2090	2090	0
78	20230825	193300	14790240	2090	2090	2090	2090	0
79	20230825	193200	14790240	2090	2090	2090	2090	0
80	20230825	193100	14790240	2090	2090	2090	2090	0
81	20230825	193000	14790240	2090	2090	2090	2090	0
82	20230825	192900	14790240	2090	2090	2090	2090	0
83	20230825	192800	14790240	2090	2090	2090	2090	0
84	20230825	192700	14790240	2090	2090	2090	2090	0
85	20230825	192600	14790240	2090	2090	2090	2090	0
86	20230825	192500	14790240	2090	2090	2090	2090	0
87	20230825	192400	14790240	2090	2090	2090	2090	0
88	20230825	192300	14790240	2090	2090	2090	2090	0
89	20230825	192200	14790240	2090	2090	2090	2090	0
90	20230825	192100	14790240	2090	2090	2090	2090	0
91	20230825	192000	14790240	2090	2090	2090	2090	0
92	20230825	191900	14790240	2090	2090	2090	2090	30
93	20230825	191800	14790240	2090	2090	2090	2090	0
94	20230825	191700	14790240	2090	2090	2090	2090	0
95	20230825	191600	14790240	2090	2090	2090	2090	0
96	20230825	191500	14790240	2090	2090	2090	2090	0
97	20230825	191400	14790240	2090	2090	2090	2090	0
98	20230825	191300	14790240	2090	2090	2090	2090	0
99	20230825	191200	14790240	2090	2090	2090	2090	0
100	20230825	191100	14790240	2090	2090	2090	2090	0
101	20230825	191000	14790240	2090	2090	2090	2090	0
102	20230825	190900	14790240	2090	2090	2090	2090	0
103	20230825	190800	14790240	2090	2090	2090	2090	0
104	20230825	190700	14790240	2090	2090	2090	2090	0
105	20230825	190600	14790240	2090	2090	2090	2090	0
106	20230825	190500	14790240	2090	2090	2090	2090	0
107	20230825	190400	14790240	2090	2090	2090	2090	0
108	20230825	190300	14790240	2090	2090	2090	2090	0
109	20230825	190200	14790240	2090	2090	2090	2090	0
110	20230825	190100	14790240	2090	2090	2090	2090	0
111	20230825	190000	14790240	2090	2090	2090	2090	0
112	20230825	185900	14790240	2090	2090	2090	2090	0
113	20230825	185800	14790240	2090	2090	2090	2090	0
114	20230825	185700	14790240	2090	2090	2090	2090	0
115	20230825	185600	14790240	2090	2090	2090	2090	0
116	20230825	185500	14790240	2090	2090	2090	2090	0
117	20230825	185400	14790240	2090	2090	2090	2090	0
118	20230825	185300	14790240	2090	2090	2090	2090	0
119	20230825	185200	14790240	2090	2090	2090	2090	0
120	20230825	185100	14790240	2090	2090	2090	2090	0
121	20230825	185000	14790240	2090	2090	2090	2090	0
122	20230825	184900	14790240	2090	2090	2090	2090	30
123	20230825	184800	14790240	2090	2090	2090	2090	0
124	20230825	184700	14790240	2090	2090	2090	2090	0
125	20230825	184600	14790240	2090	2090	2090	2090	0
126	20230825	184500	14790240	2090	2090	2090	2090	0
127	20230825	184400	14790240	2090	2090	2090	2090	0
128	20230825	184300	14790240	2090	2090	2090	2090	0
129	20230825	184200	14790240	2090	2090	2090	2090	0
130	20230825	184100	14790240	2090	2090	2090	2090	0
131	20230825	184000	14790240	2090	2090	2090	2090	0
132	20230825	183900	14790240	2090	2090	2090	2090	0
133	20230825	183800	14790240	2090	2090	2090	2090	0
134	20230825	183700	14790240	2090	2090	2090	2090	0
135	20230825	183600	14790240	2090	2090	2090	2090	0
136	20230825	183500	14790240	2090	2090	2090	2090	0
137	20230825	183400	14790240	2090	2090	2090	2090	0
138	20230825	183300	14790240	2090	2090	2090	2090	0
139	20230825	183200	14790240	2090	2090	2090	2090	0
140	20230825	183100	14790240	2090	2090	2090	2090	0
141	20230825	183000	14790240	2090	2090	2090	2090	0
142	20230825	182900	14790240	2090	2090	2090	2090	0
143	20230825	182800	14790240	2090	2090	2090	2090	0
144	20230825	182700	14790240	2090	2090	2090	2090	0
145	20230825	182600	14790240	2090	2090	2090	2090	0
146	20230825	182500	14790240	2090	2090	2090	2090	0
147	20230825	182400	14790240	2090	2090	2090	2090	0
148	20230825	182300	14790240	2090	2090	2090	2090	0
149	20230825	182200	14790240	2090	2090	2090	2090	0
150	20230825	182100	14790240	2090	2090	2090	2090	0
151	20230825	182000	14790240	2090	2090	2090	2090	0
152	20230825	181900	14790240	2090	2090	2090	2090	30
153	20230825	181800	14790240	2090	2090	2090	2090	0
154	20230825	181700	14790240	2090	2090	2090	2090	0
155	20230825	181600	14790240	2090	2090	2090	2090	0
156	20230825	181500	14790240	2090	2090	2090	2090	0
157	20230825	181400	14790240	2090	2090	2090	2090	0
158	20230825	181300	14790240	2090	2090	2090	2090	0
159	20230825	181200	14790240	2090	2090	2090	2090	0
160	20230825	181100	14790240	2090	2090	2090	2090	0
161	20230825	181000	14790240	2090	2090	2090	2090	0
162	20230825	180900	14790240	2090	2090	2090	2090	0
163	20230825	180800	14790240	2090	2090	2090	2090	0
164	20230825	180700	14790240	2090	2090	2090	2090	0
165	20230825	180600	14790240	2090	2090	2090	2090	0
166	20230825	180500	14790240	2090	2090	2090	2090	0
167	20230825	180400	14790240	2090	2090	2090	2090	0
168	20230825	180300	14790240	2090	2090	2090	2090	0
169	20230825	180200	14790240	2090	2090	2090	2090	0
170	20230825	180100	14790240	2090	2090	2090	2090	0
171	20230825	180000	14790240	2090	2090	2090	2090	0
172	20230825	175900	14790240	2090	2090	2090	2090	0
173	20230825	175800	14790240	2090	2090	2090	2090	0
174	20230825	175700	14790240	2090	2090	2090	2090	0
175	20230825	175600	14790240	2090	2090	2090	2090	0
176	20230825	175500	14790240	2090	2090	2090	2090	0
177	20230825	175400	14790240	2090	2090	2090	2090	0
178	20230825	175300	14790240	2090	2090	2090	2090	0
179	20230825	175200	14790240	2090	2090	2090	2090	0
180	20230825	175100	14790240	2090	2090	2090	2090	0
181	20230825	175000	14790240	2090	2090	2090	2090	0
182	20230825	174900	14790240	2090	2090	2090	2090	30
183	20230825	174800	14790240	2090	2090	2090	2090	0
184	20230825	174700	14790240	2090	2090	2090	2090	0
185	20230825	174600	14790240	2090	2090	2090	2090	0
186	20230825	174500	14790240	2090	2090	2090	2090	0
187	20230825	174400	14790240	2090	2090	2090	2090	0
188	20230825	174300	14790240	2090	2090	2090	2090	0
189	20230825	174200	14790240	2090	2090	2090	2090	0
190	20230825	174100	14790240	2090	2090	2090	2090	0
191	20230825	174000	14790240	2090	2090	2090	2090	0
192	20230825	173900	14790240	2090	2090	2090	2090	0
193	20230825	173800	14790240	2090	2090	2090	2090	0
194	20230825	173700	14790240	2090	2090	2090	2090	0
195	20230825	173600	14790240	2090	2090	2090	2090	0
196	20230825	173500	14790240	2090	2090	2090	2090	0
197	20230825	173400	14790240	2090	2090	2090	2090	0
198	20230825	173300	14790240	2090	2090	2090	2090	0
199	20230825	173200	14790240	2090	2090	2090	2090	0
200	20230825	173100	14790240	2090	2090	2090	2090	0
201	20230825	173000	14790240	2090	2090	2090	2090	0
202	20230825	172900	14790240	2090	2090	2090	2090	0
203	20230825	172800	14790240	2090	2090	2090	2090	0
204	20230825	172700	14790240	2090	2090	2090	2090	0
205	20230825	172600	14790240	2090	2090	2090	2090	0
206	20230825	172500	14790240	2090	2090	2090	2090	0
207	20230825	172400	14790240	2090	2090	2090	2090	0
208	20230825	172300	14790240	2090	2090	2090	2090	0
209	20230825	172200	14790240	2090	2090	2090	2090	0
210	20230825	172100	14790240	2090	2090	2090	2090	0
211	20230825	172000	14790240	2090	2090	2090	2090	0
212	20230825	171900	14790240	2090	2090	2090	2090	30
213	20230825	171800	14790240	2090	2090	2090	2090	0
214	20230825	171700	14790240	2090	2090	2090	2090	0
215	20230825	171600	14790240	2090	2090	2090	2090	0
216	20230825	171500	14790240	2090	2090	2090	2090	0
217	20230825	171400	14790240	2090	2090	2090	2090	0
218	20230825	171300	14790240	2090	2090	2090	2090	0
219	20230825	171200	14790240	2090	2090	2090	2090	0
220	20230825	171100	14790240	2090	2090	2090	2090	0
221	20230825	171000	14790240	2090	2090	2090	2090	0
222	20230825	170900	14790240	2090	2090	2090	2090	0
223	20230825	170800	14790240	2090	2090	2090	2090	0
224	20230825	170700	14790240	2090	2090	2090	2090	0
225	20230825	170600	14790240	2090	2090	2090	2090	0
226	20230825	170500	14790240	2090	2090	2090	2090	0
227	20230825	170400	14790240	2090	2090	2090	2090	0
228	20230825	170300	14790240	2090	2090	2090	2090	0
229	20230825	170200	14790240	2090	2090	2090	2090	0
230	20230825	170100	14790240	2090	2090	2090	2090	0
231	20230825	170000	14790240	2090	2090	2090	2090	0
232	20230825	165900	14790240	2090	2090	2090	2090	0
233	20230825	165800	14790240	2090	2090	2090	2090	0
234	20230825	165700	14790240	2090	2090	2090	2090	0
235	20230825	165600	14790240	2090	2090	2090	2090	0
236	20230825	165500	14790240	2090	2090	2090	2090	0
237	20230825	165400	14790240	2090	2090	2090	2090	0
238	20230825	165300	14790240	2090	2090	2090	2090	0
239	20230825	165200	14790240	2090	2090	2090	2090	0
240	20230825	165100	14790240	2090	2090	2090	2090	0
241	20230825	165000	14790240	2090	2090	2090	2090	0
242	20230825	164900	14790240	2090	2090	2090	2090	30
243	20230825	164800	14790240	2090	2090	2090	2090	0
244	20230825	164700	14790240	2090	2090	2090	2090	0
245	20230825	164600	14790240	2090	2090	2090	2090	0
246	20230825	164500	14790240	2090	2090	2090	2090	0
247	20230825	164400	14790240	2090	2090	2090	2090	0
248	20230825	164300	14790240	2090	2090	2090	2090	0
249	20230825	164200	14790240	2090	2090	2090	2090	0
250	20230825	164100	14790240	2090	2090	2090	2090	0
251	20230825	164000	14790240	2090	2090	2090	2090	0
252	20230825	163900	14790240	2090	2090	2090	2090	0
253	20230825	163800	14790240	2090	2090	2090	2090	0
254	20230825	163700	14790240	2090	2090	2090	2090	0
255	20230825	163600	14790240	2090	2090	2090	2090	0
256	20230825	163500	14790240	2090	2090	2090	2090	0
257	20230825	163400	14790240	2090	2090	2090	2090	0
258	20230825	163300	14790240	2090	2090	2090	2090	0
259	20230825	163200	14790240	2090	2090	2090	2090	0
260	20230825	163100	14790240	2090	2090	2090	2090	0
261	20230825	163000	14790240	2090	2090	2090	2090	0
262	20230825	162900	14790240	2090	2090	2090	2090	0
263	20230825	162800	14790240	2090	2090	2090	2090	0
264	20230825	162700	14790240	2090	2090	2090	2090	0
265	20230825	162600	14790240	2090	2090	2090	2090	0
266	20230825	162500	14790240	2090	2090	2090	2090	0
267	20230825	162400	14790240	2090	2090	2090	2090	0
268	20230825	162300	14790240	2090	2090	2090	2090	0
269	20230825	162200	14790240	2090	2090	2090	2090	0
270	20230825	162100	14790240	2090	2090	2090	2090	0
271	20230825	162000	14790240	2090	2090	2090	2090	0
272	20230825	161900	14790240	2090	2090	2090	2090	30
273	20230825	161800	14790240	2090	2090	2090	2090	0
274	20230825	161700	14790240	2090	2090	2090	2090	0
275	20230825	161600	14790240	2090	2090	2090	2090	0
276	20230825	161500	14790240	2090	2090	2090	2090	0
277	20230825	161400	14790240	2090	2090	2090	2090	0
278	20230825	161300	14790240	2090	2090	2090	2090	0
279	20230825	161200	14790240	2090	2090	2090	2090	0
280	20230825	161100	14790240	2090	2090	2090	2090	0
281	20230825	161000	14790240	2090	2090	2090	2090	0
282	20230825	160900	14790240	2090	2090	2090	2090	0
283	20230825	160800	14790240	2090	2090	2090	2090	0
284	20230825	160700	14790240	2090	2090	2090	2090	0
285	20230825	160600	14790240	2090	2090	2090	2090	0
286	20230825	160500	14790240	2090	2090	2090	2090	0
287	20230825	160400	14790240	2090	2090	2090	2090	0
288	20230825	160300	14790240	2090	2090	2090	2090	0
289	20230825	160200	14790240	2090	2090	2090	2090	0
290	20230825	160100	14790240	2090	2090	2090	2090	0
291	20230825	160000	14790240	2090	2090	2090	2090	0
292	20230825	155900	14790240	2090	2090	2090	2090	0
293	20230825	155800	14790240	2090	2090	2090	2090	0
294	20230825	155700	14790240	2090	2090	2090	2090	0
295	20230825	155600	14790240	2090	2090	2090	2090	0
296	20230825	155500	14790240	2090	2090	2090	2090	0
297	20230825	155400	14790240	2090	2090	2090	2090	0
298	20230825	155300	14790240	2090	2090	2090	2090	0
299	20230825	155200	14790240	2090	2090	2090	2090	0
300	20230825	155100	14790240	2090	2090	2090	2090	0
301	20230825	155000	14790240	2090	2090	2090	2090	0
302	20230825	154900	14790240	2090	2090	2090	2090	30
303	20230825	154800	14790240	2090	2090	2090	2090	0
304	20230825	154700	14790240	2090	2090	2090	2090	0
305	20230825	154600	14790240	2090	2090	2090	2090	0
306	20230825	154500	14790240	2090	2090	2090	2090	0
307	20230825	154400	14790240	2090	2090	2090	2090	0
308	20230825	154300	14790240	2090	2090	2090	2090	0
309	20230825	154200	14790240	2090	2090	2090	2090	0
310	20230825	154100	14790240	2090	2090	2090	2090	0
311	20230825	154000	14790240	2090	2090	2090	2090	0
312	20230825	153900	14790240	2090	2090	2090	2090	0
313	20230825	153800	14790240	2090	2090	2090	2090	0
314	20230825	153700	14790240	2090	2090	2090	2090	0
315	20230825	153600	14790240	2090	2090	2090	2090	0
316	20230825	153500	14790240	2090	2090	2090	2090	0
317	20230825	153400	14790240	2090	2090	2090	2090	0
318	20230825	153300	14790240	2090	2090	2090	2090	0
319	20230825	153200	14790240	2090	2090	2090	2090	0
320	20230825	153100	14790240	2090	2090	2090	2090	0
321	20230825	153000	14790240	2090	2090	2090	2090	30
322	20230825	152900	14727540	2090	2090	2090	2090	0
323	20230825	152800	14727540	2090	2090	2090	2090	0
324	20230825	152700	14727540	2090	2090	2090	2090	0
325	20230825	152600	14727540	2090	2090	2090	2090	0
326	20230825	152500	14727540	2090	2090	2090	2090	0
327	20230825	152400	14727540	2090	2090	2090	2090	0
328	20230825	152300	14727540	2090	2090	2090	2090	0
329	20230825	152200	14727540	2090	2090	2090	2090	0
330	20230825	152100	14727540	2090	2090	2090	2090	0
331	20230825	152000	14727540	2090	2090	2090	2090	0
332	20230825	151900	14727540	2090	2090	2090	2090	0
333	20230825	151800	14727540	2090	2090	2090	2090	0
334	20230825	151700	14727540	2090	2090	2090	2090	0
335	20230825	151600	14727540	2090	2090	2090	2090	0
336	20230825	151500	14727540	2090	2090	2090	2090	0
337	20230825	151400	14727540	2090	2090	2090	2090	0
338	20230825	151300	14727540	2090	2090	2090	2090	0
339	20230825	151200	14727540	2090	2090	2090	2090	0
340	20230825	151100	14727540	2090	2090	2090	2090	0
341	20230825	151000	14727540	2090	2090	2090	2090	0
342	20230825	150900	14727540	2090	2090	2090	2090	0
343	20230825	150800	14727540	2090	2090	2090	2090	0
344	20230825	150700	14727540	2090	2090	2090	2090	0
345	20230825	150600	14727540	2090	2090	2090	2090	0
346	20230825	150500	14727540	2090	2090	2090	2090	0
347	20230825	150400	14727540	2090	2090	2090	2090	0
348	20230825	150300	14727540	2090	2090	2090	2090	0
349	20230825	150200	14727540	2090	2090	2090	2090	0
350	20230825	150100	14727540	2090	2090	2090	2090	0
351	20230825	150000	14727540	2090	2090	2090	2090	0
352	20230825	145900	14727540	2090	2090	2090	2090	0
353	20230825	145800	14727540	2090	2090	2090	2090	0
354	20230825	145700	14727540	2090	2090	2090	2090	0
355	20230825	145600	14727540	2090	2090	2090	2090	0
356	20230825	145500	14727540	2090	2090	2090	2090	0
357	20230825	145400	14727540	2090	2090	2090	2090	0
358	20230825	145300	14727540	2090	2090	2090	2090	0
359	20230825	145200	14727540	2090	2090	2090	2090	0
360	20230825	145100	14727540	2090	2090	2090	2090	0
361	20230825	145000	14727540	2090	2090	2090	2090	0
362	20230825	144900	14727540	2090	2090	2090	2090	0
363	20230825	144800	14727540	2090	2090	2090	2090	0
364	20230825	144700	14727540	2090	2090	2090	2090	0
365	20230825	144600	14727540	2090	2090	2090	2090	0
366	20230825	144500	14727540	2090	2090	2090	2090	0
367	20230825	144400	14727540	2090	2090	2090	2090	0
368	20230825	144300	14727540	2090	2090	2090	2090	0
369	20230825	144200	14727540	2090	2090	2090	2090	0
370	20230825	144100	14727540	2090	2090	2090	2090	0
371	20230825	144000	14727540	2090	2090	2090	2090	0
372	20230825	143900	14727540	2090	2090	2090	2090	0
373	20230825	143800	14727540	2090	2090	2090	2090	0
374	20230825	143700	14727540	2090	2090	2090	2090	0
375	20230825	143600	14727540	2090	2090	2090	2090	0
376	20230825	143500	14727540	2090	2090	2090	2090	0
377	20230825	143400	14727540	2090	2090	2090	2090	0
378	20230825	143300	14727540	2090	2090	2090	2090	0
379	20230825	143200	14727540	2090	2090	2090	2090	0
380	20230825	143100	14727540	2090	2090	2090	2090	0
381	20230825	143000	14727540	2090	2090	2090	2090	0
382	20230825	142900	14727540	2090	2090	2090	2090	0
383	20230825	142800	14727540	2090	2090	2090	2090	0
384	20230825	142700	14727540	2090	2090	2090	2090	0
385	20230825	142600	14727540	2090	2090	2090	2090	174
386	20230825	142500	14363880	2090	2090	2090	2090	0
387	20230825	142400	14363880	2090	2090	2090	2090	0
388	20230825	142300	14363880	2090	2090	2090	2090	0
389	20230825	142200	14363880	2090	2090	2090	2090	0
390	20230825	142100	14363880	2090	2090	2090	2090	0
391	20230825	142000	14363880	2090	2090	2090	2090	0
392	20230825	141900	14363880	2090	2090	2090	2090	0
393	20230825	141800	14363880	2090	2090	2090	2090	0
394	20230825	141700	14363880	2090	2090	2090	2090	0
395	20230825	141600	14363880	2090	2090	2090	2090	0
396	20230825	141500	14363880	2090	2090	2090	2090	0
397	20230825	141400	14363880	2090	2090	2090	2090	0
398	20230825	141300	14363880	2090	2090	2090	2090	0
399	20230825	141200	14363880	2090	2090	2090	2090	0
400	20230825	141100	14363880	2090	2090	2090	2090	0
401	20230825	141000	14363880	2090	2090	2090	2090	36
402	20230825	140900	14288640	2090	2090	2090	2090	0
403	20230825	140800	14288640	2090	2090	2090	2090	0
404	20230825	140700	14288640	2090	2090	2090	2090	0
405	20230825	140600	14288640	2090	2090	2090	2090	0
406	20230825	140500	14288640	2090	2090	2090	2090	0
407	20230825	140400	14288640	2090	2090	2090	2090	0
408	20230825	140300	14288640	2090	2090	2090	2090	0
409	20230825	140200	14288640	2090	2090	2090	2090	0
410	20230825	140100	14288640	2090	2090	2090	2090	0
411	20230825	140000	14288640	2090	2090	2090	2090	0
412	20230825	135900	14288640	2090	2090	2090	2090	0
413	20230825	135800	14288640	2090	2090	2090	2090	0
414	20230825	135700	14288640	2090	2090	2090	2090	0
415	20230825	135600	14288640	2090	2090	2090	2090	0
416	20230825	135500	14288640	2090	2090	2090	2090	0
417	20230825	135400	14288640	2090	2090	2090	2090	0
418	20230825	135300	14288640	2090	2090	2090	2090	0
419	20230825	135200	14288640	2090	2090	2090	2090	368
420	20230825	135100	13519520	2090	2090	2090	2090	0
421	20230825	135000	13519520	2090	2090	2090	2090	0
422	20230825	134900	13519520	2090	2090	2090	2090	0
423	20230825	134800	13519520	2090	2090	2090	2090	0
424	20230825	134700	13519520	2090	2090	2090	2090	0
425	20230825	134600	13519520	2090	2090	2090	2090	0
426	20230825	134500	13519520	2090	2090	2090	2090	0
427	20230825	134400	13519520	2090	2090	2090	2090	0
428	20230825	134300	13519520	2090	2090	2090	2090	0
429	20230825	134200	13519520	2090	2090	2090	2090	0
430	20230825	134100	13519520	2090	2090	2090	2090	0
431	20230825	134000	13519520	2090	2090	2090	2090	0
432	20230825	133900	13519520	2090	2090	2090	2090	0
433	20230825	133800	13519520	2090	2090	2090	2090	0
434	20230825	133700	13519520	2090	2090	2090	2090	0
435	20230825	133600	13519520	2090	2090	2090	2090	0
436	20230825	133500	13519520	2090	2090	2090	2090	0
437	20230825	133400	13519520	2090	2090	2090	2090	0
438	20230825	133300	13519520	2090	2090	2090	2090	0
439	20230825	133200	13519520	2090	2090	2090	2090	0
440	20230825	133100	13519520	2090	2090	2090	2090	0
441	20230825	133000	13519520	2090	2090	2090	2090	0
442	20230825	132900	13519520	2090	2090	2090	2090	0
443	20230825	132800	13519520	2090	2090	2090	2090	0
444	20230825	132700	13519520	2090	2090	2090	2090	0
445	20230825	132600	13519520	2090	2090	2090	2090	0
446	20230825	132500	13519520	2090	2090	2090	2090	0
447	20230825	132400	13519520	2090	2090	2090	2090	0
448	20230825	132300	13519520	2090	2090	2090	2090	0
449	20230825	132200	13519520	2090	2090	2090	2090	0
450	20230825	132100	13519520	2090	2090	2090	2090	0
451	20230825	132000	13519520	2090	2090	2090	2090	0
452	20230825	131900	13519520	2090	2090	2090	2090	0
453	20230825	131800	13519520	2090	2090	2090	2090	0
454	20230825	131700	13519520	2090	2090	2090	2090	0
455	20230825	131600	13519520	2090	2090	2090	2090	0
456	20230825	131500	13519520	2090	2090	2090	2090	0
457	20230825	131400	13519520	2090	2090	2090	2090	0
458	20230825	131300	13519520	2090	2090	2090	2090	0
459	20230825	131200	13519520	2090	2090	2090	2090	0
460	20230825	131100	13519520	2090	2090	2090	2090	0
461	20230825	131000	13519520	2090	2090	2090	2090	0
462	20230825	130900	13519520	2090	2090	2090	2090	0
463	20230825	130800	13519520	2090	2090	2090	2090	0
464	20230825	130700	13519520	2090	2090	2090	2090	0
465	20230825	130600	13519520	2090	2090	2090	2090	0
466	20230825	130500	13519520	2090	2090	2090	2090	0
467	20230825	130400	13519520	2090	2090	2090	2090	0
468	20230825	130300	13519520	2090	2090	2090	2090	0
469	20230825	130200	13519520	2090	2090	2090	2090	0
470	20230825	130100	13519520	2090	2090	2090	2090	0
471	20230825	130000	13519520	2090	2090	2090	2090	0
472	20230825	125900	13519520	2090	2090	2090	2090	0
473	20230825	125800	13519520	2090	2090	2090	2090	0
474	20230825	125700	13519520	2090	2090	2090	2090	0
475	20230825	125600	13519520	2090	2090	2090	2090	0
476	20230825	125500	13519520	2090	2090	2090	2090	0
477	20230825	125400	13519520	2090	2090	2090	2090	0
478	20230825	125300	13519520	2090	2090	2090	2090	0
479	20230825	125200	13519520	2090	2090	2090	2090	0
480	20230825	125100	13519520	2090	2090	2090	2090	0
481	20230825	125000	13519520	2090	2090	2090	2090	0
482	20230825	124900	13519520	2090	2090	2090	2090	0
483	20230825	124800	13519520	2090	2090	2090	2090	0
484	20230825	124700	13519520	2090	2090	2090	2090	0
485	20230825	124600	13519520	2090	2090	2090	2090	0
486	20230825	124500	13519520	2090	2090	2090	2090	0
487	20230825	124400	13519520	2090	2090	2090	2090	0
488	20230825	124300	13519520	2090	2090	2090	2090	0
489	20230825	124200	13519520	2090	2090	2090	2090	0
490	20230825	124100	13519520	2090	2090	2090	2090	0
491	20230825	124000	13519520	2090	2090	2090	2090	0
492	20230825	123900	13519520	2090	2090	2090	2090	0
493	20230825	123800	13519520	2090	2090	2090	2090	0
494	20230825	123700	13519520	2090	2090	2090	2090	0
495	20230825	123600	13519520	2090	2090	2090	2090	0
496	20230825	123500	13519520	2090	2090	2090	2090	0
497	20230825	123400	13519520	2090	2090	2090	2090	0
498	20230825	123300	13519520	2090	2090	2090	2090	0
499	20230825	123200	13519520	2090	2090	2090	2090	0
500	20230825	123100	13519520	2090	2090	2090	2090	0
501	20230825	123000	13519520	2090	2090	2090	2090	0
502	20230825	122900	13519520	2090	2090	2090	2090	0
503	20230825	122800	13519520	2090	2090	2090	2090	0
504	20230825	122700	13519520	2090	2090	2090	2090	0
505	20230825	122600	13519520	2090	2090	2090	2090	0
506	20230825	122500	13519520	2090	2090	2090	2090	0
507	20230825	122400	13519520	2090	2090	2090	2090	0
508	20230825	122300	13519520	2090	2090	2090	2090	0
509	20230825	122200	13519520	2090	2090	2090	2090	0
510	20230825	122100	13519520	2090	2090	2090	2090	0
511	20230825	122000	13519520	2090	2090	2090	2090	0
512	20230825	121900	13519520	2090	2090	2090	2090	0
513	20230825	121800	13519520	2090	2090	2090	2090	0
514	20230825	121700	13519520	2090	2090	2090	2090	0
515	20230825	121600	13519520	2090	2090	2090	2090	0
516	20230825	121500	13519520	2090	2090	2090	2090	0
517	20230825	121400	13519520	2090	2090	2090	2090	0
518	20230825	121300	13519520	2090	2090	2090	2090	0
519	20230825	121200	13519520	2090	2090	2090	2090	596
520	20230825	121100	12273880	2090	2090	2090	2090	0
521	20230825	121000	12273880	2090	2090	2090	2090	0
522	20230825	120900	12273880	2090	2090	2090	2090	0
523	20230825	120800	12273880	2090	2090	2090	2090	0
524	20230825	120700	12273880	2090	2090	2090	2090	0
525	20230825	120600	12273880	2090	2090	2090	2090	0
526	20230825	120500	12273880	2090	2090	2090	2090	0
527	20230825	120400	12273880	2090	2090	2090	2090	0
528	20230825	120300	12273880	2090	2090	2090	2090	5
529	20230825	120200	12263430	2090	2090	2090	2090	0
530	20230825	120100	12263430	2090	2090	2090	2090	0
531	20230825	120000	12263430	2090	2090	2090	2090	0
532	20230825	115900	12263430	2090	2090	2090	2090	0
533	20230825	115800	12263430	2090	2090	2090	2090	0
534	20230825	115700	12263430	2090	2090	2090	2090	0
535	20230825	115600	12263430	2090	2090	2090	2090	0
536	20230825	115500	12263430	2090	2090	2090	2090	0
537	20230825	115400	12263430	2090	2090	2090	2090	0
538	20230825	115300	12263430	2090	2090	2090	2090	0
539	20230825	115200	12263430	2090	2090	2090	2090	0
540	20230825	115100	12263430	2090	2090	2090	2090	0
541	20230825	115000	12263430	2090	2090	2090	2090	0
542	20230825	114900	12263430	2090	2090	2090	2090	0
543	20230825	114800	12263430	2090	2090	2090	2090	0
544	20230825	114700	12263430	2090	2090	2090	2090	0
545	20230825	114600	12263430	2090	2090	2090	2090	0
546	20230825	114500	12263430	2090	2090	2090	2090	0
547	20230825	114400	12263430	2090	2090	2090	2090	0
548	20230825	114300	12263430	2090	2090	2090	2090	0
549	20230825	114200	12263430	2090	2090	2090	2090	0
550	20230825	114100	12263430	2090	2090	2090	2090	0
551	20230825	114000	12263430	2090	2090	2090	2090	0
552	20230825	113900	12263430	2090	2090	2090	2090	0
553	20230825	113800	12263430	2090	2090	2090	2090	0
554	20230825	113700	12263430	2090	2090	2090	2090	0
555	20230825	113600	12263430	2090	2090	2090	2090	0
556	20230825	113500	12263430	2090	2090	2090	2090	3
557	20230825	113400	12257160	2090	2090	2090	2090	0
558	20230825	113300	12257160	2090	2090	2090	2090	500
559	20230825	113200	11212160	2090	2090	2090	2090	0
560	20230825	113100	11212160	2090	2090	2090	2090	1036
561	20230825	113000	9046920	2090	2090	2090	2090	0
562	20230825	112900	9046920	2090	2090	2090	2090	0
563	20230825	112800	9046920	2090	2090	2090	2090	164
564	20230825	112700	8704160	2090	2090	2090	2090	0
565	20230825	112600	8704160	2090	2090	2090	2090	1851
566	20230825	112500	4835570	2090	2090	2090	2090	0
567	20230825	112400	4835570	2090	2090	2090	2090	0
568	20230825	112300	4835570	2090	2090	2090	2090	0
569	20230825	112200	4835570	2090	2090	2090	2090	0
570	20230825	112100	4835570	2090	2090	2090	2090	0
571	20230825	112000	4835570	2090	2090	2090	2090	0
572	20230825	111900	4835570	2090	2090	2090	2090	0
573	20230825	111800	4835570	2090	2090	2090	2090	0
574	20230825	111700	4835570	2090	2090	2090	2090	497
575	20230825	111600	3796840	2100	2100	2100	2100	0
576	20230825	111500	3796840	2100	2100	2100	2100	0
577	20230825	111400	3796840	2100	2100	2100	2100	0
578	20230825	111300	3796840	2100	2100	2100	2100	0
579	20230825	111200	3796840	2100	2100	2100	2100	0
580	20230825	111100	3796840	2100	2100	2100	2100	0
581	20230825	111000	3796840	2100	2100	2100	2100	0
582	20230825	110900	3796840	2100	2100	2100	2100	0
583	20230825	110800	3796840	2100	2100	2100	2100	0
584	20230825	110700	3796840	2100	2100	2100	2100	0
585	20230825	110600	3796840	2100	2100	2100	2100	0
586	20230825	110500	3796840	2100	2100	2100	2100	0
587	20230825	110400	3796840	2100	2100	2100	2100	0
588	20230825	110300	3796840	2100	2100	2100	2100	0
589	20230825	110200	3796840	2100	2100	2100	2100	0
590	20230825	110100	3796840	2100	2100	2100	2100	0
591	20230825	110000	3796840	2100	2100	2100	2100	0
592	20230825	105900	3796840	2100	2100	2100	2100	0
593	20230825	105800	3796840	2100	2100	2100	2100	0
594	20230825	105700	3796840	2100	2100	2100	2100	4
595	20230825	105600	3788440	2100	2100	2100	2100	18
596	20230825	105500	3750640	2100	2100	2100	2100	30
597	20230825	105400	3687640	2100	2100	2100	2100	21
598	20230825	105300	3643540	2100	2100	2100	2100	6
599	20230825	105200	3630940	2100	2100	2100	2100	0
600	20230825	105100	3630940	2100	2100	2100	2100	0
601	20230825	105000	3630940	2100	2100	2100	2100	0
602	20230825	104900	3630940	2100	2100	2100	2100	0
603	20230825	104800	3630940	2100	2100	2100	2100	0
604	20230825	104700	3630940	2100	2100	2100	2100	0
605	20230825	104600	3630940	2100	2100	2100	2100	0
606	20230825	104500	3630940	2100	2100	2100	2100	0
607	20230825	104400	3630940	2100	2100	2100	2100	0
608	20230825	104300	3630940	2100	2100	2100	2100	0
609	20230825	104200	3630940	2100	2100	2100	2100	1691
610	20230825	104100	79840	2100	2100	2100	2100	0
611	20230825	104000	79840	2100	2100	2100	2100	0
612	20230825	103900	79840	2100	2100	2100	2100	0
613	20230825	103800	79840	2100	2100	2100	2100	0
614	20230825	103700	79840	2100	2100	2100	2100	0
615	20230825	103600	79840	2100	2100	2100	2100	0
616	20230825	103500	79840	2100	2100	2100	2100	0
617	20230825	103400	79840	2100	2100	2100	2100	0
618	20230825	103300	79840	2100	2100	2100	2100	0
619	20230825	103200	79840	2100	2100	2100	2100	0
620	20230825	103100	79840	2100	2100	2100	2100	0
621	20230825	103000	79840	2100	2100	2100	2100	0
622	20230825	102900	79840	2100	2100	2100	2100	0
623	20230825	102800	79840	2100	2100	2100	2100	0
624	20230825	102700	79840	2100	2100	2100	2100	0
625	20230825	102600	79840	2100	2100	2100	2100	0
626	20230825	102500	79840	2100	2100	2100	2100	0
627	20230825	102400	79840	2100	2100	2100	2100	0
628	20230825	102300	79840	2100	2100	2100	2100	0
629	20230825	102200	79840	2100	2100	2100	2100	0
630	20230825	102100	79840	2100	2100	2100	2100	0
631	20230825	102000	79840	2100	2100	2100	2100	0
632	20230825	101900	79840	2100	2100	2100	2100	0
633	20230825	101800	79840	2100	2100	2100	2100	37
634	20230825	101700	2140	2140	2140	2140	2140	0
635	20230825	101600	2140	2140	2140	2140	2140	0
636	20230825	101500	2140	2140	2140	2140	2140	0
637	20230825	101400	2140	2140	2140	2140	2140	0
638	20230825	101300	2140	2140	2140	2140	2140	0
639	20230825	101200	2140	2140	2140	2140	2140	0
640	20230825	101100	2140	2140	2140	2140	2140	0
641	20230825	101000	2140	2140	2140	2140	2140	0
642	20230825	100900	2140	2140	2140	2140	2140	0
643	20230825	100800	2140	2140	2140	2140	2140	0
644	20230825	100700	2140	2140	2140	2140	2140	0
645	20230825	100600	2140	2140	2140	2140	2140	0
646	20230825	100500	2140	2140	2140	2140	2140	0
647	20230825	100400	2140	2140	2140	2140	2140	0
648	20230825	100300	2140	2140	2140	2140	2140	0
649	20230825	100200	2140	2140	2140	2140	2140	0
650	20230825	100100	2140	2140	2140	2140	2140	0
651	20230825	100000	2140	2140	2140	2140	2140	0
652	20230825	095900	2140	2140	2140	2140	2140	0
653	20230825	095800	2140	2140	2140	2140	2140	0
654	20230825	095700	2140	2140	2140	2140	2140	0
655	20230825	095600	2140	2140	2140	2140	2140	0
656	20230825	095500	2140	2140	2140	2140	2140	0
657	20230825	095400	2140	2140	2140	2140	2140	0
658	20230825	095300	2140	2140	2140	2140	2140	0
659	20230825	095200	2140	2140	2140	2140	2140	0
660	20230825	095100	2140	2140	2140	2140	2140	0
661	20230825	095000	2140	2140	2140	2140	2140	0
662	20230825	094900	2140	2140	2140	2140	2140	0
663	20230825	094800	2140	2140	2140	2140	2140	0
664	20230825	094700	2140	2140	2140	2140	2140	0
665	20230825	094600	2140	2140	2140	2140	2140	0
666	20230825	094500	2140	2140	2140	2140	2140	0
667	20230825	094400	2140	2140	2140	2140	2140	0
668	20230825	094300	2140	2140	2140	2140	2140	0
669	20230825	094200	2140	2140	2140	2140	2140	0
670	20230825	094100	2140	2140	2140	2140	2140	0
671	20230825	094000	2140	2140	2140	2140	2140	0
672	20230825	093900	2140	2140	2140	2140	2140	0
673	20230825	093800	2140	2140	2140	2140	2140	0
674	20230825	093700	2140	2140	2140	2140	2140	0
675	20230825	093600	2140	2140	2140	2140	2140	0
676	20230825	093500	2140	2140	2140	2140	2140	0
677	20230825	093400	2140	2140	2140	2140	2140	0
678	20230825	093300	2140	2140	2140	2140	2140	0
679	20230825	093200	2140	2140	2140	2140	2140	0
680	20230825	093100	2140	2140	2140	2140	2140	0
681	20230825	093000	2140	2140	2140	2140	2140	0
682	20230825	092900	2140	2140	2140	2140	2140	0
683	20230825	092800	2140	2140	2140	2140	2140	0
684	20230825	092700	2140	2140	2140	2140	2140	0
685	20230825	092600	2140	2140	2140	2140	2140	0
686	20230825	092500	2140	2140	2140	2140	2140	0
687	20230825	092400	2140	2140	2140	2140	2140	0
688	20230825	092300	2140	2140	2140	2140	2140	0
689	20230825	092200	2140	2140	2140	2140	2140	0
690	20230825	092100	2140	2140	2140	2140	2140	0
691	20230825	092000	2140	2140	2140	2140	2140	0
692	20230825	091900	2140	2140	2140	2140	2140	0
693	20230825	091800	2140	2140	2140	2140	2140	0
694	20230825	091700	2140	2140	2140	2140	2140	0
695	20230825	091600	2140	2140	2140	2140	2140	0
696	20230825	091500	2140	2140	2140	2140	2140	0
697	20230825	091400	2140	2140	2140	2140	2140	0
698	20230825	091300	2140	2140	2140	2140	2140	0
699	20230825	091200	2140	2140	2140	2140	2140	0
700	20230825	091100	2140	2140	2140	2140	2140	0
701	20230825	091000	2140	2140	2140	2140	2140	0
702	20230825	090900	2140	2140	2140	2140	2140	0
703	20230825	090800	2140	2140	2140	2140	2140	0
704	20230825	090700	2140	2140	2140	2140	2140	0
705	20230825	090600	2140	2140	2140	2140	2140	0
706	20230825	090500	2140	2140	2140	2140	2140	0
707	20230825	090400	2140	2140	2140	2140	2140	0
708	20230825	090300	2140	2140	2140	2140	2140	1
709	20230825	090200	0	2110	2110	2110	2110	0
710	20230825	090100	0	2110	2110	2110	2110	0
711	20230825	090000	0	2110	2110	2110	2110	0