KissMeData/155900/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	200100	57975780	2960	2960	2960	2960	101
3	20230825	200000	57975780	2960	2960	2960	2960	0
4	20230825	195900	57975780	2960	2960	2960	2960	0
5	20230825	195800	57975780	2960	2960	2960	2960	0
6	20230825	195700	57975780	2960	2960	2960	2960	0
7	20230825	195600	57975780	2960	2960	2960	2960	0
8	20230825	195500	57975780	2960	2960	2960	2960	0
9	20230825	195400	57975780	2960	2960	2960	2960	0
10	20230825	195300	57975780	2960	2960	2960	2960	0
11	20230825	195200	57975780	2960	2960	2960	2960	0
12	20230825	195100	57975780	2960	2960	2960	2960	0
13	20230825	195000	57975780	2960	2960	2960	2960	0
14	20230825	194900	57975780	2960	2960	2960	2960	0
15	20230825	194800	57975780	2960	2960	2960	2960	0
16	20230825	194700	57975780	2960	2960	2960	2960	0
17	20230825	194600	57975780	2960	2960	2960	2960	0
18	20230825	194500	57975780	2960	2960	2960	2960	0
19	20230825	194400	57975780	2960	2960	2960	2960	0
20	20230825	194300	57975780	2960	2960	2960	2960	0
21	20230825	194200	57975780	2960	2960	2960	2960	0
22	20230825	194100	57975780	2960	2960	2960	2960	0
23	20230825	194000	57975780	2960	2960	2960	2960	0
24	20230825	193900	57975780	2960	2960	2960	2960	0
25	20230825	193800	57975780	2960	2960	2960	2960	0
26	20230825	193700	57975780	2960	2960	2960	2960	0
27	20230825	193600	57975780	2960	2960	2960	2960	0
28	20230825	193500	57975780	2960	2960	2960	2960	0
29	20230825	193400	57975780	2960	2960	2960	2960	0
30	20230825	193300	57975780	2960	2960	2960	2960	0
31	20230825	193200	57975780	2960	2960	2960	2960	0
32	20230825	193100	57975780	2960	2960	2960	2960	101
33	20230825	193000	57975780	2960	2960	2960	2960	0
34	20230825	192900	57975780	2960	2960	2960	2960	0
35	20230825	192800	57975780	2960	2960	2960	2960	0
36	20230825	192700	57975780	2960	2960	2960	2960	0
37	20230825	192600	57975780	2960	2960	2960	2960	0
38	20230825	192500	57975780	2960	2960	2960	2960	0
39	20230825	192400	57975780	2960	2960	2960	2960	0
40	20230825	192300	57975780	2960	2960	2960	2960	0
41	20230825	192200	57975780	2960	2960	2960	2960	0
42	20230825	192100	57975780	2960	2960	2960	2960	0
43	20230825	192000	57975780	2960	2960	2960	2960	0
44	20230825	191900	57975780	2960	2960	2960	2960	0
45	20230825	191800	57975780	2960	2960	2960	2960	0
46	20230825	191700	57975780	2960	2960	2960	2960	0
47	20230825	191600	57975780	2960	2960	2960	2960	0
48	20230825	191500	57975780	2960	2960	2960	2960	0
49	20230825	191400	57975780	2960	2960	2960	2960	0
50	20230825	191300	57975780	2960	2960	2960	2960	0
51	20230825	191200	57975780	2960	2960	2960	2960	0
52	20230825	191100	57975780	2960	2960	2960	2960	0
53	20230825	191000	57975780	2960	2960	2960	2960	0
54	20230825	190900	57975780	2960	2960	2960	2960	0
55	20230825	190800	57975780	2960	2960	2960	2960	0
56	20230825	190700	57975780	2960	2960	2960	2960	0
57	20230825	190600	57975780	2960	2960	2960	2960	0
58	20230825	190500	57975780	2960	2960	2960	2960	0
59	20230825	190400	57975780	2960	2960	2960	2960	0
60	20230825	190300	57975780	2960	2960	2960	2960	0
61	20230825	190200	57975780	2960	2960	2960	2960	0
62	20230825	190100	57975780	2960	2960	2960	2960	101
63	20230825	190000	57975780	2960	2960	2960	2960	0
64	20230825	185900	57975780	2960	2960	2960	2960	0
65	20230825	185800	57975780	2960	2960	2960	2960	0
66	20230825	185700	57975780	2960	2960	2960	2960	0
67	20230825	185600	57975780	2960	2960	2960	2960	0
68	20230825	185500	57975780	2960	2960	2960	2960	0
69	20230825	185400	57975780	2960	2960	2960	2960	0
70	20230825	185300	57975780	2960	2960	2960	2960	0
71	20230825	185200	57975780	2960	2960	2960	2960	0
72	20230825	185100	57975780	2960	2960	2960	2960	0
73	20230825	185000	57975780	2960	2960	2960	2960	0
74	20230825	184900	57975780	2960	2960	2960	2960	0
75	20230825	184800	57975780	2960	2960	2960	2960	0
76	20230825	184700	57975780	2960	2960	2960	2960	0
77	20230825	184600	57975780	2960	2960	2960	2960	0
78	20230825	184500	57975780	2960	2960	2960	2960	0
79	20230825	184400	57975780	2960	2960	2960	2960	0
80	20230825	184300	57975780	2960	2960	2960	2960	0
81	20230825	184200	57975780	2960	2960	2960	2960	0
82	20230825	184100	57975780	2960	2960	2960	2960	0
83	20230825	184000	57975780	2960	2960	2960	2960	0
84	20230825	183900	57975780	2960	2960	2960	2960	0
85	20230825	183800	57975780	2960	2960	2960	2960	0
86	20230825	183700	57975780	2960	2960	2960	2960	0
87	20230825	183600	57975780	2960	2960	2960	2960	0
88	20230825	183500	57975780	2960	2960	2960	2960	0
89	20230825	183400	57975780	2960	2960	2960	2960	0
90	20230825	183300	57975780	2960	2960	2960	2960	0
91	20230825	183200	57975780	2960	2960	2960	2960	0
92	20230825	183100	57975780	2960	2960	2960	2960	101
93	20230825	183000	57975780	2960	2960	2960	2960	0
94	20230825	182900	57975780	2960	2960	2960	2960	0
95	20230825	182800	57975780	2960	2960	2960	2960	0
96	20230825	182700	57975780	2960	2960	2960	2960	0
97	20230825	182600	57975780	2960	2960	2960	2960	0
98	20230825	182500	57975780	2960	2960	2960	2960	0
99	20230825	182400	57975780	2960	2960	2960	2960	0
100	20230825	182300	57975780	2960	2960	2960	2960	0
101	20230825	182200	57975780	2960	2960	2960	2960	0
102	20230825	182100	57975780	2960	2960	2960	2960	0
103	20230825	182000	57975780	2960	2960	2960	2960	0
104	20230825	181900	57975780	2960	2960	2960	2960	0
105	20230825	181800	57975780	2960	2960	2960	2960	0
106	20230825	181700	57975780	2960	2960	2960	2960	0
107	20230825	181600	57975780	2960	2960	2960	2960	0
108	20230825	181500	57975780	2960	2960	2960	2960	0
109	20230825	181400	57975780	2960	2960	2960	2960	0
110	20230825	181300	57975780	2960	2960	2960	2960	0
111	20230825	181200	57975780	2960	2960	2960	2960	0
112	20230825	181100	57975780	2960	2960	2960	2960	0
113	20230825	181000	57975780	2960	2960	2960	2960	0
114	20230825	180900	57975780	2960	2960	2960	2960	0
115	20230825	180800	57975780	2960	2960	2960	2960	0
116	20230825	180700	57975780	2960	2960	2960	2960	0
117	20230825	180600	57975780	2960	2960	2960	2960	0
118	20230825	180500	57975780	2960	2960	2960	2960	0
119	20230825	180400	57975780	2960	2960	2960	2960	0
120	20230825	180300	57975780	2960	2960	2960	2960	0
121	20230825	180200	57975780	2960	2960	2960	2960	0
122	20230825	180100	57975780	2960	2960	2960	2960	101
123	20230825	180000	57975780	2960	2960	2960	2960	0
124	20230825	175900	57975780	2960	2960	2960	2960	0
125	20230825	175800	57975780	2960	2960	2960	2960	0
126	20230825	175700	57975780	2960	2960	2960	2960	0
127	20230825	175600	57975780	2960	2960	2960	2960	0
128	20230825	175500	57975780	2960	2960	2960	2960	0
129	20230825	175400	57975780	2960	2960	2960	2960	0
130	20230825	175300	57975780	2960	2960	2960	2960	0
131	20230825	175200	57975780	2960	2960	2960	2960	0
132	20230825	175100	57975780	2960	2960	2960	2960	0
133	20230825	175000	57975780	2960	2960	2960	2960	0
134	20230825	174900	57975780	2960	2960	2960	2960	0
135	20230825	174800	57975780	2960	2960	2960	2960	0
136	20230825	174700	57975780	2960	2960	2960	2960	0
137	20230825	174600	57975780	2960	2960	2960	2960	0
138	20230825	174500	57975780	2960	2960	2960	2960	0
139	20230825	174400	57975780	2960	2960	2960	2960	0
140	20230825	174300	57975780	2960	2960	2960	2960	0
141	20230825	174200	57975780	2960	2960	2960	2960	0
142	20230825	174100	57975780	2960	2960	2960	2960	0
143	20230825	174000	57975780	2960	2960	2960	2960	0
144	20230825	173900	57975780	2960	2960	2960	2960	0
145	20230825	173800	57975780	2960	2960	2960	2960	0
146	20230825	173700	57975780	2960	2960	2960	2960	0
147	20230825	173600	57975780	2960	2960	2960	2960	0
148	20230825	173500	57975780	2960	2960	2960	2960	0
149	20230825	173400	57975780	2960	2960	2960	2960	0
150	20230825	173300	57975780	2960	2960	2960	2960	0
151	20230825	173200	57975780	2960	2960	2960	2960	0
152	20230825	173100	57975780	2960	2960	2960	2960	101
153	20230825	173000	57975780	2960	2960	2960	2960	0
154	20230825	172900	57975780	2960	2960	2960	2960	0
155	20230825	172800	57975780	2960	2960	2960	2960	0
156	20230825	172700	57975780	2960	2960	2960	2960	0
157	20230825	172600	57975780	2960	2960	2960	2960	0
158	20230825	172500	57975780	2960	2960	2960	2960	0
159	20230825	172400	57975780	2960	2960	2960	2960	0
160	20230825	172300	57975780	2960	2960	2960	2960	0
161	20230825	172200	57975780	2960	2960	2960	2960	0
162	20230825	172100	57975780	2960	2960	2960	2960	0
163	20230825	172000	57975780	2960	2960	2960	2960	0
164	20230825	171900	57975780	2960	2960	2960	2960	0
165	20230825	171800	57975780	2960	2960	2960	2960	0
166	20230825	171700	57975780	2960	2960	2960	2960	0
167	20230825	171600	57975780	2960	2960	2960	2960	0
168	20230825	171500	57975780	2960	2960	2960	2960	0
169	20230825	171400	57975780	2960	2960	2960	2960	0
170	20230825	171300	57975780	2960	2960	2960	2960	0
171	20230825	171200	57975780	2960	2960	2960	2960	0
172	20230825	171100	57975780	2960	2960	2960	2960	0
173	20230825	171000	57975780	2960	2960	2960	2960	0
174	20230825	170900	57975780	2960	2960	2960	2960	0
175	20230825	170800	57975780	2960	2960	2960	2960	0
176	20230825	170700	57975780	2960	2960	2960	2960	0
177	20230825	170600	57975780	2960	2960	2960	2960	0
178	20230825	170500	57975780	2960	2960	2960	2960	0
179	20230825	170400	57975780	2960	2960	2960	2960	0
180	20230825	170300	57975780	2960	2960	2960	2960	0
181	20230825	170200	57975780	2960	2960	2960	2960	0
182	20230825	170100	57975780	2960	2960	2960	2960	101
183	20230825	170000	57975780	2960	2960	2960	2960	0
184	20230825	165900	57975780	2960	2960	2960	2960	0
185	20230825	165800	57975780	2960	2960	2960	2960	0
186	20230825	165700	57975780	2960	2960	2960	2960	0
187	20230825	165600	57975780	2960	2960	2960	2960	0
188	20230825	165500	57975780	2960	2960	2960	2960	0
189	20230825	165400	57975780	2960	2960	2960	2960	0
190	20230825	165300	57975780	2960	2960	2960	2960	0
191	20230825	165200	57975780	2960	2960	2960	2960	0
192	20230825	165100	57975780	2960	2960	2960	2960	0
193	20230825	165000	57975780	2960	2960	2960	2960	0
194	20230825	164900	57975780	2960	2960	2960	2960	0
195	20230825	164800	57975780	2960	2960	2960	2960	0
196	20230825	164700	57975780	2960	2960	2960	2960	0
197	20230825	164600	57975780	2960	2960	2960	2960	0
198	20230825	164500	57975780	2960	2960	2960	2960	0
199	20230825	164400	57975780	2960	2960	2960	2960	0
200	20230825	164300	57975780	2960	2960	2960	2960	0
201	20230825	164200	57975780	2960	2960	2960	2960	0
202	20230825	164100	57975780	2960	2960	2960	2960	0
203	20230825	164000	57975780	2960	2960	2960	2960	0
204	20230825	163900	57975780	2960	2960	2960	2960	0
205	20230825	163800	57975780	2960	2960	2960	2960	0
206	20230825	163700	57975780	2960	2960	2960	2960	0
207	20230825	163600	57975780	2960	2960	2960	2960	0
208	20230825	163500	57975780	2960	2960	2960	2960	0
209	20230825	163400	57975780	2960	2960	2960	2960	0
210	20230825	163300	57975780	2960	2960	2960	2960	0
211	20230825	163200	57975780	2960	2960	2960	2960	0
212	20230825	163100	57975780	2960	2960	2960	2960	101
213	20230825	163000	57975780	2960	2960	2960	2960	0
214	20230825	162900	57975780	2960	2960	2960	2960	0
215	20230825	162800	57975780	2960	2960	2960	2960	0
216	20230825	162700	57975780	2960	2960	2960	2960	0
217	20230825	162600	57975780	2960	2960	2960	2960	0
218	20230825	162500	57975780	2960	2960	2960	2960	0
219	20230825	162400	57975780	2960	2960	2960	2960	0
220	20230825	162300	57975780	2960	2960	2960	2960	0
221	20230825	162200	57975780	2960	2960	2960	2960	0
222	20230825	162100	57975780	2960	2960	2960	2960	0
223	20230825	162000	57975780	2960	2960	2960	2960	0
224	20230825	161900	57975780	2960	2960	2960	2960	0
225	20230825	161800	57975780	2960	2960	2960	2960	0
226	20230825	161700	57975780	2960	2960	2960	2960	0
227	20230825	161600	57975780	2960	2960	2960	2960	0
228	20230825	161500	57975780	2960	2960	2960	2960	0
229	20230825	161400	57975780	2960	2960	2960	2960	0
230	20230825	161300	57975780	2960	2960	2960	2960	0
231	20230825	161200	57975780	2960	2960	2960	2960	0
232	20230825	161100	57975780	2960	2960	2960	2960	0
233	20230825	161000	57975780	2960	2960	2960	2960	0
234	20230825	160900	57975780	2960	2960	2960	2960	0
235	20230825	160800	57975780	2960	2960	2960	2960	0
236	20230825	160700	57975780	2960	2960	2960	2960	0
237	20230825	160600	57975780	2960	2960	2960	2960	0
238	20230825	160500	57975780	2960	2960	2960	2960	0
239	20230825	160400	57975780	2960	2960	2960	2960	0
240	20230825	160300	57975780	2960	2960	2960	2960	0
241	20230825	160200	57975780	2960	2960	2960	2960	0
242	20230825	160100	57975780	2960	2960	2960	2960	101
243	20230825	160000	57975780	2960	2960	2960	2960	0
244	20230825	155900	57975780	2960	2960	2960	2960	0
245	20230825	155800	57975780	2960	2960	2960	2960	0
246	20230825	155700	57975780	2960	2960	2960	2960	0
247	20230825	155600	57975780	2960	2960	2960	2960	0
248	20230825	155500	57975780	2960	2960	2960	2960	0
249	20230825	155400	57975780	2960	2960	2960	2960	0
250	20230825	155300	57975780	2960	2960	2960	2960	0
251	20230825	155200	57975780	2960	2960	2960	2960	0
252	20230825	155100	57975780	2960	2960	2960	2960	0
253	20230825	155000	57975780	2960	2960	2960	2960	0
254	20230825	154900	57975780	2960	2960	2960	2960	0
255	20230825	154800	57975780	2960	2960	2960	2960	0
256	20230825	154700	57975780	2960	2960	2960	2960	0
257	20230825	154600	57975780	2960	2960	2960	2960	0
258	20230825	154500	57975780	2960	2960	2960	2960	0
259	20230825	154400	57975780	2960	2960	2960	2960	0
260	20230825	154300	57975780	2960	2960	2960	2960	0
261	20230825	154200	57975780	2960	2960	2960	2960	0
262	20230825	154100	57975780	2960	2960	2960	2960	0
263	20230825	154000	57975780	2960	2960	2960	2960	0
264	20230825	153900	57975780	2960	2960	2960	2960	0
265	20230825	153800	57975780	2960	2960	2960	2960	0
266	20230825	153700	57975780	2960	2960	2960	2960	0
267	20230825	153600	57975780	2960	2960	2960	2960	0
268	20230825	153500	57975780	2960	2960	2960	2960	0
269	20230825	153400	57975780	2960	2960	2960	2960	0
270	20230825	153300	57975780	2960	2960	2960	2960	0
271	20230825	153200	57975780	2960	2960	2960	2960	0
272	20230825	153100	57975780	2960	2960	2960	2960	101
273	20230825	153000	57975780	2960	2960	2960	2960	101
274	20230825	152900	57676820	2960	2960	2960	2960	0
275	20230825	152800	57676820	2960	2960	2960	2960	0
276	20230825	152700	57676820	2960	2960	2960	2960	0
277	20230825	152600	57676820	2960	2960	2960	2960	0
278	20230825	152500	57676820	2960	2960	2960	2960	0
279	20230825	152400	57676820	2960	2960	2960	2960	0
280	20230825	152300	57676820	2960	2960	2960	2960	0
281	20230825	152200	57676820	2960	2960	2960	2960	0
282	20230825	152100	57676820	2960	2960	2960	2960	0
283	20230825	152000	57676820	2960	2960	2960	2960	0
284	20230825	151900	57676820	2960	2960	2960	2960	0
285	20230825	151800	57676820	2960	2960	2960	2960	0
286	20230825	151700	57676820	2960	2960	2960	2960	0
287	20230825	151600	57676820	2960	2960	2960	2960	0
288	20230825	151500	57676820	2960	2960	2960	2960	0
289	20230825	151400	57676820	2960	2960	2960	2960	0
290	20230825	151300	57676820	2960	2960	2960	2960	0
291	20230825	151200	57676820	2960	2960	2960	2960	0
292	20230825	151100	57676820	2960	2960	2960	2960	0
293	20230825	151000	57676820	2960	2960	2960	2960	0
294	20230825	150900	57676820	2960	2960	2960	2960	0
295	20230825	150800	57676820	2960	2960	2960	2960	0
296	20230825	150700	57676820	2960	2960	2960	2960	0
297	20230825	150600	57676820	2960	2960	2960	2960	0
298	20230825	150500	57676820	2960	2960	2960	2960	0
299	20230825	150400	57676820	2960	2960	2960	2960	0
300	20230825	150300	57676820	2960	2960	2960	2960	0
301	20230825	150200	57676820	2960	2960	2960	2960	0
302	20230825	150100	57676820	2960	2960	2960	2960	0
303	20230825	150000	57676820	2960	2960	2960	2960	0
304	20230825	145900	57676820	2960	2960	2960	2960	0
305	20230825	145800	57676820	2960	2960	2960	2960	0
306	20230825	145700	57676820	2960	2960	2960	2960	0
307	20230825	145600	57676820	2960	2960	2960	2960	0
308	20230825	145500	57676820	2960	2960	2960	2960	0
309	20230825	145400	57676820	2960	2960	2960	2960	0
310	20230825	145300	57676820	2960	2960	2960	2960	0
311	20230825	145200	57676820	2960	2960	2960	2960	0
312	20230825	145100	57676820	2960	2960	2960	2960	0
313	20230825	145000	57676820	2960	2960	2960	2960	0
314	20230825	144900	57676820	2960	2960	2960	2960	0
315	20230825	144800	57676820	2960	2960	2960	2960	0
316	20230825	144700	57676820	2960	2960	2960	2960	0
317	20230825	144600	57676820	2960	2960	2960	2960	0
318	20230825	144500	57676820	2960	2960	2960	2960	0
319	20230825	144400	57676820	2960	2960	2960	2960	0
320	20230825	144300	57676820	2960	2960	2960	2960	0
321	20230825	144200	57676820	2960	2960	2960	2960	0
322	20230825	144100	57676820	2960	2960	2960	2960	0
323	20230825	144000	57676820	2960	2960	2960	2960	0
324	20230825	143900	57676820	2960	2960	2960	2960	0
325	20230825	143800	57676820	2960	2960	2960	2960	0
326	20230825	143700	57676820	2960	2960	2960	2960	0
327	20230825	143600	57676820	2960	2960	2960	2960	0
328	20230825	143500	57676820	2960	2960	2960	2960	0
329	20230825	143400	57676820	2960	2960	2960	2960	0
330	20230825	143300	57676820	2960	2960	2960	2960	0
331	20230825	143200	57676820	2960	2960	2960	2960	0
332	20230825	143100	57676820	2960	2960	2960	2960	0
333	20230825	143000	57676820	2960	2960	2960	2960	0
334	20230825	142900	57676820	2960	2960	2960	2960	0
335	20230825	142800	57676820	2960	2960	2960	2960	0
336	20230825	142700	57676820	2960	2960	2960	2960	0
337	20230825	142600	57676820	2960	2960	2960	2960	0
338	20230825	142500	57676820	2960	2960	2960	2960	0
339	20230825	142400	57676820	2960	2960	2960	2960	0
340	20230825	142300	57676820	2960	2960	2960	2960	0
341	20230825	142200	57676820	2960	2960	2960	2960	0
342	20230825	142100	57676820	2960	2960	2960	2960	0
343	20230825	142000	57676820	2960	2960	2960	2960	0
344	20230825	141900	57676820	2960	2960	2960	2960	0
345	20230825	141800	57676820	2960	2960	2960	2960	0
346	20230825	141700	57676820	2960	2960	2960	2960	0
347	20230825	141600	57676820	2960	2960	2960	2960	0
348	20230825	141500	57676820	2960	2960	2960	2960	0
349	20230825	141400	57676820	2960	2960	2960	2960	0
350	20230825	141300	57676820	2960	2960	2960	2960	0
351	20230825	141200	57676820	2960	2960	2960	2960	0
352	20230825	141100	57676820	2960	2960	2960	2960	0
353	20230825	141000	57676820	2960	2960	2960	2960	0
354	20230825	140900	57676820	2960	2960	2960	2960	0
355	20230825	140800	57676820	2960	2960	2960	2960	0
356	20230825	140700	57676820	2960	2960	2960	2960	0
357	20230825	140600	57676820	2960	2960	2960	2960	0
358	20230825	140500	57676820	2960	2960	2960	2960	0
359	20230825	140400	57676820	2960	2960	2960	2960	0
360	20230825	140300	57676820	2960	2960	2960	2960	0
361	20230825	140200	57676820	2960	2960	2960	2960	0
362	20230825	140100	57676820	2960	2960	2960	2960	0
363	20230825	140000	57676820	2960	2960	2960	2960	0
364	20230825	135900	57676820	2960	2960	2960	2960	0
365	20230825	135800	57676820	2960	2960	2960	2960	0
366	20230825	135700	57676820	2960	2960	2960	2960	0
367	20230825	135600	57676820	2960	2960	2960	2960	0
368	20230825	135500	57676820	2960	2960	2960	2960	0
369	20230825	135400	57676820	2960	2960	2960	2960	50
370	20230825	135300	57528820	2960	2960	2960	2960	0
371	20230825	135200	57528820	2960	2960	2960	2960	0
372	20230825	135100	57528820	2960	2960	2960	2960	0
373	20230825	135000	57528820	2960	2960	2960	2960	0
374	20230825	134900	57528820	2960	2960	2960	2960	0
375	20230825	134800	57528820	2960	2960	2960	2960	0
376	20230825	134700	57528820	2960	2960	2960	2960	0
377	20230825	134600	57528820	2960	2960	2960	2960	0
378	20230825	134500	57528820	2960	2960	2960	2960	0
379	20230825	134400	57528820	2960	2960	2960	2960	0
380	20230825	134300	57528820	2960	2960	2960	2960	0
381	20230825	134200	57528820	2960	2960	2960	2960	0
382	20230825	134100	57528820	2960	2960	2960	2960	0
383	20230825	134000	57528820	2960	2960	2960	2960	208
384	20230825	133900	56913140	2960	2960	2960	2960	0
385	20230825	133800	56913140	2960	2960	2960	2960	100
386	20230825	133700	56617140	2960	2960	2960	2960	0
387	20230825	133600	56617140	2960	2960	2960	2960	100
388	20230825	133500	56321140	2960	2960	2960	2960	0
389	20230825	133400	56321140	2960	2960	2960	2960	100
390	20230825	133300	56025140	2960	2960	2960	2960	0
391	20230825	133200	56025140	2960	2960	2960	2960	0
392	20230825	133100	56025140	2960	2960	2960	2960	0
393	20230825	133000	56025140	2960	2960	2960	2960	0
394	20230825	132900	56025140	2960	2960	2960	2960	432
395	20230825	132800	54746420	2960	2960	2960	2960	0
396	20230825	132700	54746420	2960	2960	2960	2960	0
397	20230825	132600	54746420	2960	2960	2960	2960	0
398	20230825	132500	54746420	2960	2960	2960	2960	0
399	20230825	132400	54746420	2960	2960	2960	2960	0
400	20230825	132300	54746420	2960	2960	2960	2960	0
401	20230825	132200	54746420	2960	2960	2960	2960	0
402	20230825	132100	54746420	2960	2960	2960	2960	0
403	20230825	132000	54746420	2960	2960	2960	2960	0
404	20230825	131900	54746420	2960	2960	2960	2960	0
405	20230825	131800	54746420	2960	2960	2960	2960	0
406	20230825	131700	54746420	2960	2960	2960	2960	0
407	20230825	131600	54746420	2960	2960	2960	2960	0
408	20230825	131500	54746420	2960	2960	2960	2960	0
409	20230825	131400	54746420	2960	2960	2960	2960	0
410	20230825	131300	54746420	2960	2960	2960	2960	0
411	20230825	131200	54746420	2960	2960	2960	2960	0
412	20230825	131100	54746420	2960	2960	2960	2960	0
413	20230825	131000	54746420	2960	2960	2960	2960	0
414	20230825	130900	54746420	2960	2960	2960	2960	0
415	20230825	130800	54746420	2960	2960	2960	2960	0
416	20230825	130700	54746420	2960	2960	2960	2960	0
417	20230825	130600	54746420	2960	2960	2960	2960	0
418	20230825	130500	54746420	2960	2960	2960	2960	0
419	20230825	130400	54746420	2960	2960	2960	2960	0
420	20230825	130300	54746420	2960	2960	2960	2960	0
421	20230825	130200	54746420	2960	2960	2960	2960	0
422	20230825	130100	54746420	2960	2960	2960	2960	0
423	20230825	130000	54746420	2960	2960	2960	2960	0
424	20230825	125900	54746420	2960	2960	2960	2960	0
425	20230825	125800	54746420	2960	2960	2960	2960	0
426	20230825	125700	54746420	2960	2960	2960	2960	0
427	20230825	125600	54746420	2960	2960	2960	2960	0
428	20230825	125500	54746420	2960	2960	2960	2960	0
429	20230825	125400	54746420	2960	2960	2960	2960	0
430	20230825	125300	54746420	2960	2960	2960	2960	0
431	20230825	125200	54746420	2960	2960	2960	2960	0
432	20230825	125100	54746420	2960	2960	2960	2960	0
433	20230825	125000	54746420	2960	2960	2960	2960	1
434	20230825	124900	54743460	2955	2955	2955	2955	0
435	20230825	124800	54743460	2955	2955	2955	2955	0
436	20230825	124700	54743460	2955	2955	2955	2955	0
437	20230825	124600	54743460	2955	2950	2955	2950	780
438	20230825	124500	52438745	2950	2950	2950	2950	0
439	20230825	124400	52438745	2950	2950	2950	2950	0
440	20230825	124300	52438745	2950	2950	2950	2950	0
441	20230825	124200	52438745	2950	2950	2950	2950	0
442	20230825	124100	52438745	2950	2950	2950	2950	0
443	20230825	124000	52438745	2950	2950	2950	2950	0
444	20230825	123900	52438745	2950	2950	2950	2950	0
445	20230825	123800	52438745	2950	2950	2950	2950	0
446	20230825	123700	52438745	2950	2950	2950	2950	0
447	20230825	123600	52438745	2950	2950	2950	2950	0
448	20230825	123500	52438745	2950	2950	2950	2950	0
449	20230825	123400	52438745	2950	2950	2950	2950	0
450	20230825	123300	52438745	2950	2950	2950	2950	0
451	20230825	123200	52438745	2950	2950	2950	2950	0
452	20230825	123100	52438745	2950	2950	2950	2950	0
453	20230825	123000	52438745	2950	2950	2950	2950	0
454	20230825	122900	52438745	2950	2950	2950	2950	0
455	20230825	122800	52438745	2950	2950	2950	2950	0
456	20230825	122700	52438745	2950	2950	2950	2950	1
457	20230825	122600	52435795	2950	2950	2950	2950	0
458	20230825	122500	52435795	2950	2950	2950	2950	0
459	20230825	122400	52435795	2950	2950	2950	2950	0
460	20230825	122300	52435795	2950	2950	2950	2950	2
461	20230825	122200	52429895	2940	2940	2940	2940	0
462	20230825	122100	52429895	2940	2940	2940	2940	0
463	20230825	122000	52429895	2940	2940	2940	2940	0
464	20230825	121900	52429895	2940	2940	2940	2940	0
465	20230825	121800	52429895	2940	2940	2940	2940	0
466	20230825	121700	52429895	2940	2940	2940	2940	0
467	20230825	121600	52429895	2940	2940	2940	2940	0
468	20230825	121500	52429895	2940	2940	2940	2940	0
469	20230825	121400	52429895	2940	2940	2940	2940	0
470	20230825	121300	52429895	2940	2940	2940	2940	10
471	20230825	121200	52400495	2935	2935	2935	2935	0
472	20230825	121100	52400495	2935	2935	2935	2935	0
473	20230825	121000	52400495	2935	2950	2950	2935	16000
474	20230825	120900	5360800	2955	2955	2955	2955	100
475	20230825	120800	5065300	2955	2955	2955	2955	0
476	20230825	120700	5065300	2955	2955	2955	2955	0
477	20230825	120600	5065300	2955	2955	2955	2955	0
478	20230825	120500	5065300	2955	2955	2955	2955	0
479	20230825	120400	5065300	2955	2955	2955	2955	0
480	20230825	120300	5065300	2955	2955	2955	2955	0
481	20230825	120200	5065300	2955	2955	2955	2955	0
482	20230825	120100	5065300	2955	2955	2955	2955	0
483	20230825	120000	5065300	2955	2955	2955	2955	0
484	20230825	115900	5065300	2955	2955	2955	2955	0
485	20230825	115800	5065300	2955	2955	2955	2955	169
486	20230825	115700	4565905	2950	2950	2950	2950	0
487	20230825	115600	4565905	2950	2950	2950	2950	0
488	20230825	115500	4565905	2950	2950	2950	2950	11
489	20230825	115400	4533455	2955	2955	2955	2955	0
490	20230825	115300	4533455	2955	2955	2955	2955	0
491	20230825	115200	4533455	2955	2955	2955	2955	0
492	20230825	115100	4533455	2955	2955	2955	2955	0
493	20230825	115000	4533455	2955	2955	2955	2955	0
494	20230825	114900	4533455	2955	2955	2955	2955	0
495	20230825	114800	4533455	2955	2955	2955	2955	0
496	20230825	114700	4533455	2955	2955	2955	2955	0
497	20230825	114600	4533455	2955	2955	2955	2955	0
498	20230825	114500	4533455	2955	2955	2955	2955	0
499	20230825	114400	4533455	2955	2955	2955	2955	0
500	20230825	114300	4533455	2955	2955	2955	2955	0
501	20230825	114200	4533455	2955	2955	2955	2955	0
502	20230825	114100	4533455	2955	2955	2955	2955	0
503	20230825	114000	4533455	2955	2955	2955	2955	0
504	20230825	113900	4533455	2955	2955	2955	2955	0
505	20230825	113800	4533455	2955	2955	2955	2955	0
506	20230825	113700	4533455	2955	2955	2955	2955	0
507	20230825	113600	4533455	2955	2955	2955	2955	9
508	20230825	113500	4506860	2950	2950	2950	2950	0
509	20230825	113400	4506860	2950	2950	2950	2950	102
510	20230825	113300	4205960	2950	2950	2950	2950	50
511	20230825	113200	4058460	2950	2950	2950	2950	0
512	20230825	113100	4058460	2950	2950	2950	2950	0
513	20230825	113000	4058460	2950	2950	2950	2950	0
514	20230825	112900	4058460	2950	2950	2950	2950	0
515	20230825	112800	4058460	2950	2950	2950	2950	0
516	20230825	112700	4058460	2950	2950	2950	2950	0
517	20230825	112600	4058460	2950	2950	2950	2950	0
518	20230825	112500	4058460	2950	2950	2950	2950	0
519	20230825	112400	4058460	2950	2950	2950	2950	0
520	20230825	112300	4058460	2950	2950	2950	2950	100
521	20230825	112200	3763460	2950	2950	2950	2950	0
522	20230825	112100	3763460	2950	2950	2950	2950	0
523	20230825	112000	3763460	2950	2950	2950	2950	102
524	20230825	111900	3462560	2945	2945	2945	2945	1
525	20230825	111800	3459615	2945	2945	2945	2945	0
526	20230825	111700	3459615	2945	2945	2945	2945	0
527	20230825	111600	3459615	2945	2945	2945	2945	0
528	20230825	111500	3459615	2945	2945	2945	2945	782
529	20230825	111400	1156625	2945	2945	2945	2945	0
530	20230825	111300	1156625	2945	2945	2945	2945	0
531	20230825	111200	1156625	2945	2945	2945	2945	0
532	20230825	111100	1156625	2945	2945	2945	2945	0
533	20230825	111000	1156625	2945	2945	2945	2945	0
534	20230825	110900	1156625	2945	2945	2945	2945	0
535	20230825	110800	1156625	2945	2945	2945	2945	0
536	20230825	110700	1156625	2945	2945	2945	2945	0
537	20230825	110600	1156625	2945	2945	2945	2945	0
538	20230825	110500	1156625	2945	2945	2945	2945	0
539	20230825	110400	1156625	2945	2945	2945	2945	0
540	20230825	110300	1156625	2945	2945	2945	2945	0
541	20230825	110200	1156625	2945	2945	2945	2945	0
542	20230825	110100	1156625	2945	2945	2945	2945	0
543	20230825	110000	1156625	2945	2945	2945	2945	0
544	20230825	105900	1156625	2945	2945	2945	2945	0
545	20230825	105800	1156625	2945	2945	2945	2945	0
546	20230825	105700	1156625	2945	2945	2945	2945	0
547	20230825	105600	1156625	2945	2945	2945	2945	0
548	20230825	105500	1156625	2945	2945	2945	2945	0
549	20230825	105400	1156625	2945	2945	2945	2945	0
550	20230825	105300	1156625	2945	2945	2945	2945	0
551	20230825	105200	1156625	2945	2945	2945	2945	0
552	20230825	105100	1156625	2945	2945	2945	2945	0
553	20230825	105000	1156625	2945	2945	2945	2945	0
554	20230825	104900	1156625	2945	2945	2945	2945	0
555	20230825	104800	1156625	2945	2945	2945	2945	0
556	20230825	104700	1156625	2945	2945	2945	2945	0
557	20230825	104600	1156625	2945	2945	2945	2945	0
558	20230825	104500	1156625	2945	2945	2945	2945	0
559	20230825	104400	1156625	2945	2945	2945	2945	0
560	20230825	104300	1156625	2945	2945	2945	2945	0
561	20230825	104200	1156625	2945	2945	2945	2945	0
562	20230825	104100	1156625	2945	2945	2945	2945	0
563	20230825	104000	1156625	2945	2945	2945	2945	0
564	20230825	103900	1156625	2945	2945	2945	2945	0
565	20230825	103800	1156625	2945	2945	2945	2945	0
566	20230825	103700	1156625	2945	2945	2945	2945	0
567	20230825	103600	1156625	2945	2945	2945	2945	0
568	20230825	103500	1156625	2945	2945	2945	2945	0
569	20230825	103400	1156625	2945	2945	2945	2945	0
570	20230825	103300	1156625	2945	2945	2945	2945	0
571	20230825	103200	1156625	2945	2945	2945	2945	0
572	20230825	103100	1156625	2945	2945	2945	2945	0
573	20230825	103000	1156625	2945	2945	2945	2945	0
574	20230825	102900	1156625	2945	2945	2945	2945	0
575	20230825	102800	1156625	2945	2945	2945	2945	8
576	20230825	102700	1133065	2950	2950	2950	2950	0
577	20230825	102600	1133065	2950	2950	2950	2950	0
578	20230825	102500	1133065	2950	2950	2950	2950	0
579	20230825	102400	1133065	2950	2950	2950	2950	0
580	20230825	102300	1133065	2950	2950	2950	2950	0
581	20230825	102200	1133065	2950	2950	2950	2950	0
582	20230825	102100	1133065	2950	2950	2950	2950	0
583	20230825	102000	1133065	2950	2950	2950	2950	0
584	20230825	101900	1133065	2950	2950	2950	2950	0
585	20230825	101800	1133065	2950	2950	2950	2950	0
586	20230825	101700	1133065	2950	2950	2950	2950	0
587	20230825	101600	1133065	2950	2950	2950	2950	0
588	20230825	101500	1133065	2950	2950	2950	2950	0
589	20230825	101400	1133065	2950	2950	2950	2950	0
590	20230825	101300	1133065	2950	2950	2950	2950	0
591	20230825	101200	1133065	2950	2950	2950	2950	0
592	20230825	101100	1133065	2950	2950	2950	2950	0
593	20230825	101000	1133065	2950	2950	2950	2950	0
594	20230825	100900	1133065	2950	2950	2950	2950	0
595	20230825	100800	1133065	2950	2950	2950	2950	0
596	20230825	100700	1133065	2950	2950	2950	2950	0
597	20230825	100600	1133065	2950	2950	2950	2950	0
598	20230825	100500	1133065	2950	2950	2950	2950	0
599	20230825	100400	1133065	2950	2950	2950	2950	0
600	20230825	100300	1133065	2950	2950	2950	2950	0
601	20230825	100200	1133065	2950	2950	2950	2950	0
602	20230825	100100	1133065	2950	2950	2950	2950	0
603	20230825	100000	1133065	2950	2950	2950	2950	0
604	20230825	095900	1133065	2950	2950	2950	2950	0
605	20230825	095800	1133065	2950	2950	2950	2950	0
606	20230825	095700	1133065	2950	2950	2950	2950	0
607	20230825	095600	1133065	2950	2950	2950	2950	0
608	20230825	095500	1133065	2950	2950	2950	2950	0
609	20230825	095400	1133065	2950	2950	2950	2950	0
610	20230825	095300	1133065	2950	2950	2950	2950	0
611	20230825	095200	1133065	2950	2950	2950	2950	0
612	20230825	095100	1133065	2950	2950	2950	2950	0
613	20230825	095000	1133065	2950	2950	2950	2950	0
614	20230825	094900	1133065	2950	2950	2950	2950	0
615	20230825	094800	1133065	2950	2950	2950	2950	0
616	20230825	094700	1133065	2950	2950	2950	2950	0
617	20230825	094600	1133065	2950	2950	2950	2950	0
618	20230825	094500	1133065	2950	2950	2950	2950	0
619	20230825	094400	1133065	2950	2950	2950	2950	0
620	20230825	094300	1133065	2950	2950	2950	2950	0
621	20230825	094200	1133065	2950	2950	2950	2950	0
622	20230825	094100	1133065	2950	2950	2950	2950	0
623	20230825	094000	1133065	2950	2950	2950	2950	0
624	20230825	093900	1133065	2950	2950	2950	2950	0
625	20230825	093800	1133065	2950	2950	2950	2950	0
626	20230825	093700	1133065	2950	2950	2950	2950	0
627	20230825	093600	1133065	2950	2950	2950	2950	0
628	20230825	093500	1133065	2950	2950	2950	2950	0
629	20230825	093400	1133065	2950	2950	2950	2950	0
630	20230825	093300	1133065	2950	2950	2950	2950	0
631	20230825	093200	1133065	2950	2950	2950	2950	0
632	20230825	093100	1133065	2950	2950	2950	2950	0
633	20230825	093000	1133065	2950	2950	2950	2950	0
634	20230825	092900	1133065	2950	2950	2950	2950	0
635	20230825	092800	1133065	2950	2950	2950	2950	0
636	20230825	092700	1133065	2950	2950	2950	2950	0
637	20230825	092600	1133065	2950	2950	2950	2950	0
638	20230825	092500	1133065	2950	2950	2950	2950	0
639	20230825	092400	1133065	2950	2950	2950	2950	0
640	20230825	092300	1133065	2950	2950	2950	2950	0
641	20230825	092200	1133065	2950	2950	2950	2950	0
642	20230825	092100	1133065	2950	2950	2950	2950	0
643	20230825	092000	1133065	2950	2950	2950	2950	0
644	20230825	091900	1133065	2950	2950	2950	2950	100
645	20230825	091800	838065	2950	2950	2950	2950	0
646	20230825	091700	838065	2950	2950	2950	2950	0
647	20230825	091600	838065	2950	2950	2950	2950	0
648	20230825	091500	838065	2950	2950	2950	2950	183
649	20230825	091400	298215	2950	2950	2950	2950	17
650	20230825	091300	248065	2955	2955	2955	2955	10
651	20230825	091200	218515	2960	2960	2960	2960	0
652	20230825	091100	218515	2960	2960	2960	2960	0
653	20230825	091000	218515	2960	2960	2960	2960	0
654	20230825	090900	218515	2960	2960	2960	2960	0
655	20230825	090800	218515	2960	2960	2960	2960	0
656	20230825	090700	218515	2960	2960	2960	2960	2
657	20230825	090600	212595	2960	2960	2960	2960	2
658	20230825	090500	206675	2955	2955	2955	2955	33
659	20230825	090400	109160	2960	2960	2960	2960	0
660	20230825	090300	109160	2960	2960	2960	2960	0
661	20230825	090200	109160	2960	2955	2960	2955	2
662	20230825	090100	103245	2950	2950	2950	2950	33
663	20230825	090000	5895	2950	2945	2950	2945	2