KissMeData/200580/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201100	24054960	12310	12310	12310	12310	1
3	20230908	201000	24054960	12310	12310	12310	12310	0
4	20230908	200900	24054960	12310	12310	12310	12310	0
5	20230908	200800	24054960	12310	12310	12310	12310	0
6	20230908	200700	24054960	12310	12310	12310	12310	0
7	20230908	200600	24054960	12310	12310	12310	12310	0
8	20230908	200500	24054960	12310	12310	12310	12310	0
9	20230908	200400	24054960	12310	12310	12310	12310	0
10	20230908	200300	24054960	12310	12310	12310	12310	0
11	20230908	200200	24054960	12310	12310	12310	12310	0
12	20230908	200100	24054960	12310	12310	12310	12310	0
13	20230908	200000	24054960	12310	12310	12310	12310	0
14	20230908	195900	24054960	12310	12310	12310	12310	0
15	20230908	195800	24054960	12310	12310	12310	12310	0
16	20230908	195700	24054960	12310	12310	12310	12310	0
17	20230908	195600	24054960	12310	12310	12310	12310	0
18	20230908	195500	24054960	12310	12310	12310	12310	0
19	20230908	195400	24054960	12310	12310	12310	12310	0
20	20230908	195300	24054960	12310	12310	12310	12310	0
21	20230908	195200	24054960	12310	12310	12310	12310	0
22	20230908	195100	24054960	12310	12310	12310	12310	0
23	20230908	195000	24054960	12310	12310	12310	12310	0
24	20230908	194900	24054960	12310	12310	12310	12310	0
25	20230908	194800	24054960	12310	12310	12310	12310	0
26	20230908	194700	24054960	12310	12310	12310	12310	0
27	20230908	194600	24054960	12310	12310	12310	12310	0
28	20230908	194500	24054960	12310	12310	12310	12310	0
29	20230908	194400	24054960	12310	12310	12310	12310	0
30	20230908	194300	24054960	12310	12310	12310	12310	0
31	20230908	194200	24054960	12310	12310	12310	12310	0
32	20230908	194100	24054960	12310	12310	12310	12310	1
33	20230908	194000	24054960	12310	12310	12310	12310	0
34	20230908	193900	24054960	12310	12310	12310	12310	0
35	20230908	193800	24054960	12310	12310	12310	12310	0
36	20230908	193700	24054960	12310	12310	12310	12310	0
37	20230908	193600	24054960	12310	12310	12310	12310	0
38	20230908	193500	24054960	12310	12310	12310	12310	0
39	20230908	193400	24054960	12310	12310	12310	12310	0
40	20230908	193300	24054960	12310	12310	12310	12310	0
41	20230908	193200	24054960	12310	12310	12310	12310	0
42	20230908	193100	24054960	12310	12310	12310	12310	0
43	20230908	193000	24054960	12310	12310	12310	12310	0
44	20230908	192900	24054960	12310	12310	12310	12310	0
45	20230908	192800	24054960	12310	12310	12310	12310	0
46	20230908	192700	24054960	12310	12310	12310	12310	0
47	20230908	192600	24054960	12310	12310	12310	12310	0
48	20230908	192500	24054960	12310	12310	12310	12310	0
49	20230908	192400	24054960	12310	12310	12310	12310	0
50	20230908	192300	24054960	12310	12310	12310	12310	0
51	20230908	192200	24054960	12310	12310	12310	12310	0
52	20230908	192100	24054960	12310	12310	12310	12310	0
53	20230908	192000	24054960	12310	12310	12310	12310	0
54	20230908	191900	24054960	12310	12310	12310	12310	0
55	20230908	191800	24054960	12310	12310	12310	12310	0
56	20230908	191700	24054960	12310	12310	12310	12310	0
57	20230908	191600	24054960	12310	12310	12310	12310	0
58	20230908	191500	24054960	12310	12310	12310	12310	0
59	20230908	191400	24054960	12310	12310	12310	12310	0
60	20230908	191300	24054960	12310	12310	12310	12310	0
61	20230908	191200	24054960	12310	12310	12310	12310	0
62	20230908	191100	24054960	12310	12310	12310	12310	1
63	20230908	191000	24054960	12310	12310	12310	12310	0
64	20230908	190900	24054960	12310	12310	12310	12310	0
65	20230908	190800	24054960	12310	12310	12310	12310	0
66	20230908	190700	24054960	12310	12310	12310	12310	0
67	20230908	190600	24054960	12310	12310	12310	12310	0
68	20230908	190500	24054960	12310	12310	12310	12310	0
69	20230908	190400	24054960	12310	12310	12310	12310	0
70	20230908	190300	24054960	12310	12310	12310	12310	0
71	20230908	190200	24054960	12310	12310	12310	12310	0
72	20230908	190100	24054960	12310	12310	12310	12310	0
73	20230908	190000	24054960	12310	12310	12310	12310	0
74	20230908	185900	24054960	12310	12310	12310	12310	0
75	20230908	185800	24054960	12310	12310	12310	12310	0
76	20230908	185700	24054960	12310	12310	12310	12310	0
77	20230908	185600	24054960	12310	12310	12310	12310	0
78	20230908	185500	24054960	12310	12310	12310	12310	0
79	20230908	185400	24054960	12310	12310	12310	12310	0
80	20230908	185300	24054960	12310	12310	12310	12310	0
81	20230908	185200	24054960	12310	12310	12310	12310	0
82	20230908	185100	24054960	12310	12310	12310	12310	0
83	20230908	185000	24054960	12310	12310	12310	12310	0
84	20230908	184900	24054960	12310	12310	12310	12310	0
85	20230908	184800	24054960	12310	12310	12310	12310	0
86	20230908	184700	24054960	12310	12310	12310	12310	0
87	20230908	184600	24054960	12310	12310	12310	12310	0
88	20230908	184500	24054960	12310	12310	12310	12310	0
89	20230908	184400	24054960	12310	12310	12310	12310	0
90	20230908	184300	24054960	12310	12310	12310	12310	0
91	20230908	184200	24054960	12310	12310	12310	12310	0
92	20230908	184100	24054960	12310	12310	12310	12310	1
93	20230908	184000	24054960	12310	12310	12310	12310	0
94	20230908	183900	24054960	12310	12310	12310	12310	0
95	20230908	183800	24054960	12310	12310	12310	12310	0
96	20230908	183700	24054960	12310	12310	12310	12310	0
97	20230908	183600	24054960	12310	12310	12310	12310	0
98	20230908	183500	24054960	12310	12310	12310	12310	0
99	20230908	183400	24054960	12310	12310	12310	12310	0
100	20230908	183300	24054960	12310	12310	12310	12310	0
101	20230908	183200	24054960	12310	12310	12310	12310	0
102	20230908	183100	24054960	12310	12310	12310	12310	0
103	20230908	183000	24054960	12310	12310	12310	12310	0
104	20230908	182900	24054960	12310	12310	12310	12310	0
105	20230908	182800	24054960	12310	12310	12310	12310	0
106	20230908	182700	24054960	12310	12310	12310	12310	0
107	20230908	182600	24054960	12310	12310	12310	12310	0
108	20230908	182500	24054960	12310	12310	12310	12310	0
109	20230908	182400	24054960	12310	12310	12310	12310	0
110	20230908	182300	24054960	12310	12310	12310	12310	0
111	20230908	182200	24054960	12310	12310	12310	12310	0
112	20230908	182100	24054960	12310	12310	12310	12310	0
113	20230908	182000	24054960	12310	12310	12310	12310	0
114	20230908	181900	24054960	12310	12310	12310	12310	0
115	20230908	181800	24054960	12310	12310	12310	12310	0
116	20230908	181700	24054960	12310	12310	12310	12310	0
117	20230908	181600	24054960	12310	12310	12310	12310	0
118	20230908	181500	24054960	12310	12310	12310	12310	0
119	20230908	181400	24054960	12310	12310	12310	12310	0
120	20230908	181300	24054960	12310	12310	12310	12310	0
121	20230908	181200	24054960	12310	12310	12310	12310	0
122	20230908	181100	24054960	12310	12310	12310	12310	1
123	20230908	181000	24054960	12310	12310	12310	12310	0
124	20230908	180900	24054960	12310	12310	12310	12310	0
125	20230908	180800	24054960	12310	12310	12310	12310	0
126	20230908	180700	24054960	12310	12310	12310	12310	0
127	20230908	180600	24054960	12310	12310	12310	12310	0
128	20230908	180500	24054960	12310	12310	12310	12310	0
129	20230908	180400	24054960	12310	12310	12310	12310	0
130	20230908	180300	24054960	12310	12310	12310	12310	0
131	20230908	180200	24054960	12310	12310	12310	12310	0
132	20230908	180100	24054960	12310	12310	12310	12310	0
133	20230908	180000	24054960	12310	12310	12310	12310	0
134	20230908	175900	24054960	12310	12310	12310	12310	0
135	20230908	175800	24054960	12310	12310	12310	12310	0
136	20230908	175700	24054960	12310	12310	12310	12310	0
137	20230908	175600	24054960	12310	12310	12310	12310	0
138	20230908	175500	24054960	12310	12310	12310	12310	0
139	20230908	175400	24054960	12310	12310	12310	12310	0
140	20230908	175300	24054960	12310	12310	12310	12310	0
141	20230908	175200	24054960	12310	12310	12310	12310	0
142	20230908	175100	24054960	12310	12310	12310	12310	0
143	20230908	175000	24054960	12310	12310	12310	12310	0
144	20230908	174900	24054960	12310	12310	12310	12310	0
145	20230908	174800	24054960	12310	12310	12310	12310	0
146	20230908	174700	24054960	12310	12310	12310	12310	0
147	20230908	174600	24054960	12310	12310	12310	12310	0
148	20230908	174500	24054960	12310	12310	12310	12310	0
149	20230908	174400	24054960	12310	12310	12310	12310	0
150	20230908	174300	24054960	12310	12310	12310	12310	0
151	20230908	174200	24054960	12310	12310	12310	12310	0
152	20230908	174100	24054960	12310	12310	12310	12310	1
153	20230908	174000	24054960	12310	12310	12310	12310	0
154	20230908	173900	24054960	12310	12310	12310	12310	0
155	20230908	173800	24054960	12310	12310	12310	12310	0
156	20230908	173700	24054960	12310	12310	12310	12310	0
157	20230908	173600	24054960	12310	12310	12310	12310	0
158	20230908	173500	24054960	12310	12310	12310	12310	0
159	20230908	173400	24054960	12310	12310	12310	12310	0
160	20230908	173300	24054960	12310	12310	12310	12310	0
161	20230908	173200	24054960	12310	12310	12310	12310	0
162	20230908	173100	24054960	12310	12310	12310	12310	0
163	20230908	173000	24054960	12310	12310	12310	12310	0
164	20230908	172900	24054960	12310	12310	12310	12310	0
165	20230908	172800	24054960	12310	12310	12310	12310	0
166	20230908	172700	24054960	12310	12310	12310	12310	0
167	20230908	172600	24054960	12310	12310	12310	12310	0
168	20230908	172500	24054960	12310	12310	12310	12310	0
169	20230908	172400	24054960	12310	12310	12310	12310	0
170	20230908	172300	24054960	12310	12310	12310	12310	0
171	20230908	172200	24054960	12310	12310	12310	12310	0
172	20230908	172100	24054960	12310	12310	12310	12310	0
173	20230908	172000	24054960	12310	12310	12310	12310	0
174	20230908	171900	24054960	12310	12310	12310	12310	0
175	20230908	171800	24054960	12310	12310	12310	12310	0
176	20230908	171700	24054960	12310	12310	12310	12310	0
177	20230908	171600	24054960	12310	12310	12310	12310	0
178	20230908	171500	24054960	12310	12310	12310	12310	0
179	20230908	171400	24054960	12310	12310	12310	12310	0
180	20230908	171300	24054960	12310	12310	12310	12310	0
181	20230908	171200	24054960	12310	12310	12310	12310	0
182	20230908	171100	24054960	12310	12310	12310	12310	1
183	20230908	171000	24054960	12310	12310	12310	12310	0
184	20230908	170900	24054960	12310	12310	12310	12310	0
185	20230908	170800	24054960	12310	12310	12310	12310	0
186	20230908	170700	24054960	12310	12310	12310	12310	0
187	20230908	170600	24054960	12310	12310	12310	12310	0
188	20230908	170500	24054960	12310	12310	12310	12310	0
189	20230908	170400	24054960	12310	12310	12310	12310	0
190	20230908	170300	24054960	12310	12310	12310	12310	0
191	20230908	170200	24054960	12310	12310	12310	12310	0
192	20230908	170100	24054960	12310	12310	12310	12310	0
193	20230908	170000	24054960	12310	12310	12310	12310	0
194	20230908	165900	24054960	12310	12310	12310	12310	0
195	20230908	165800	24054960	12310	12310	12310	12310	0
196	20230908	165700	24054960	12310	12310	12310	12310	0
197	20230908	165600	24054960	12310	12310	12310	12310	0
198	20230908	165500	24054960	12310	12310	12310	12310	0
199	20230908	165400	24054960	12310	12310	12310	12310	0
200	20230908	165300	24054960	12310	12310	12310	12310	0
201	20230908	165200	24054960	12310	12310	12310	12310	0
202	20230908	165100	24054960	12310	12310	12310	12310	0
203	20230908	165000	24054960	12310	12310	12310	12310	0
204	20230908	164900	24054960	12310	12310	12310	12310	0
205	20230908	164800	24054960	12310	12310	12310	12310	0
206	20230908	164700	24054960	12310	12310	12310	12310	0
207	20230908	164600	24054960	12310	12310	12310	12310	0
208	20230908	164500	24054960	12310	12310	12310	12310	0
209	20230908	164400	24054960	12310	12310	12310	12310	0
210	20230908	164300	24054960	12310	12310	12310	12310	0
211	20230908	164200	24054960	12310	12310	12310	12310	0
212	20230908	164100	24054960	12310	12310	12310	12310	1
213	20230908	164000	24054960	12310	12310	12310	12310	0
214	20230908	163900	24054960	12310	12310	12310	12310	0
215	20230908	163800	24054960	12310	12310	12310	12310	0
216	20230908	163700	24054960	12310	12310	12310	12310	0
217	20230908	163600	24054960	12310	12310	12310	12310	0
218	20230908	163500	24054960	12310	12310	12310	12310	0
219	20230908	163400	24054960	12310	12310	12310	12310	0
220	20230908	163300	24054960	12310	12310	12310	12310	0
221	20230908	163200	24054960	12310	12310	12310	12310	0
222	20230908	163100	24054960	12310	12310	12310	12310	0
223	20230908	163000	24054960	12310	12310	12310	12310	0
224	20230908	162900	24054960	12310	12310	12310	12310	0
225	20230908	162800	24054960	12310	12310	12310	12310	0
226	20230908	162700	24054960	12310	12310	12310	12310	0
227	20230908	162600	24054960	12310	12310	12310	12310	0
228	20230908	162500	24054960	12310	12310	12310	12310	0
229	20230908	162400	24054960	12310	12310	12310	12310	0
230	20230908	162300	24054960	12310	12310	12310	12310	0
231	20230908	162200	24054960	12310	12310	12310	12310	0
232	20230908	162100	24054960	12310	12310	12310	12310	0
233	20230908	162000	24054960	12310	12310	12310	12310	0
234	20230908	161900	24054960	12310	12310	12310	12310	0
235	20230908	161800	24054960	12310	12310	12310	12310	0
236	20230908	161700	24054960	12310	12310	12310	12310	0
237	20230908	161600	24054960	12310	12310	12310	12310	0
238	20230908	161500	24054960	12310	12310	12310	12310	0
239	20230908	161400	24054960	12310	12310	12310	12310	0
240	20230908	161300	24054960	12310	12310	12310	12310	0
241	20230908	161200	24054960	12310	12310	12310	12310	0
242	20230908	161100	24054960	12310	12310	12310	12310	1
243	20230908	161000	24054960	12310	12310	12310	12310	0
244	20230908	160900	24054960	12310	12310	12310	12310	0
245	20230908	160800	24054960	12310	12310	12310	12310	0
246	20230908	160700	24054960	12310	12310	12310	12310	0
247	20230908	160600	24054960	12310	12310	12310	12310	0
248	20230908	160500	24054960	12310	12310	12310	12310	0
249	20230908	160400	24054960	12310	12310	12310	12310	0
250	20230908	160300	24054960	12310	12310	12310	12310	0
251	20230908	160200	24054960	12310	12310	12310	12310	0
252	20230908	160100	24054960	12310	12310	12310	12310	0
253	20230908	160000	24054960	12310	12310	12310	12310	0
254	20230908	155900	24054960	12310	12310	12310	12310	0
255	20230908	155800	24054960	12310	12310	12310	12310	0
256	20230908	155700	24054960	12310	12310	12310	12310	0
257	20230908	155600	24054960	12310	12310	12310	12310	0
258	20230908	155500	24054960	12310	12310	12310	12310	0
259	20230908	155400	24054960	12310	12310	12310	12310	0
260	20230908	155300	24054960	12310	12310	12310	12310	0
261	20230908	155200	24054960	12310	12310	12310	12310	0
262	20230908	155100	24054960	12310	12310	12310	12310	0
263	20230908	155000	24054960	12310	12310	12310	12310	0
264	20230908	154900	24054960	12310	12310	12310	12310	0
265	20230908	154800	24054960	12310	12310	12310	12310	0
266	20230908	154700	24054960	12310	12310	12310	12310	0
267	20230908	154600	24054960	12310	12310	12310	12310	0
268	20230908	154500	24054960	12310	12310	12310	12310	0
269	20230908	154400	24054960	12310	12310	12310	12310	0
270	20230908	154300	24054960	12310	12310	12310	12310	0
271	20230908	154200	24054960	12310	12310	12310	12310	0
272	20230908	154100	24054960	12310	12310	12310	12310	1
273	20230908	154000	24054960	12310	12310	12310	12310	0
274	20230908	153900	24054960	12310	12310	12310	12310	0
275	20230908	153800	24054960	12310	12310	12310	12310	0
276	20230908	153700	24054960	12310	12310	12310	12310	0
277	20230908	153600	24054960	12310	12310	12310	12310	0
278	20230908	153500	24054960	12310	12310	12310	12310	0
279	20230908	153400	24054960	12310	12310	12310	12310	0
280	20230908	153300	24054960	12310	12310	12310	12310	0
281	20230908	153200	24054960	12310	12310	12310	12310	0
282	20230908	153100	24054960	12310	12310	12310	12310	0
283	20230908	153000	24054960	12310	12310	12310	12310	0
284	20230908	152900	24054960	12310	12310	12310	12310	0
285	20230908	152800	24054960	12310	12310	12310	12310	0
286	20230908	152700	24054960	12310	12310	12310	12310	0
287	20230908	152600	24054960	12310	12310	12310	12310	0
288	20230908	152500	24054960	12310	12310	12310	12310	0
289	20230908	152400	24054960	12310	12310	12310	12310	0
290	20230908	152300	24054960	12310	12310	12310	12310	0
291	20230908	152200	24054960	12310	12310	12310	12310	0
292	20230908	152100	24054960	12310	12310	12310	12310	0
293	20230908	152000	24054960	12310	12310	12310	12310	0
294	20230908	151900	24054960	12310	12310	12310	12310	0
295	20230908	151800	24054960	12310	12310	12310	12310	0
296	20230908	151700	24054960	12310	12310	12310	12310	0
297	20230908	151600	24054960	12310	12310	12310	12310	0
298	20230908	151500	24054960	12310	12310	12310	12310	0
299	20230908	151400	24054960	12310	12310	12310	12310	0
300	20230908	151300	24054960	12310	12310	12310	12310	0
301	20230908	151200	24054960	12310	12310	12310	12310	0
302	20230908	151100	24054960	12310	12310	12310	12310	0
303	20230908	151000	24054960	12310	12310	12310	12310	0
304	20230908	150900	24054960	12310	12310	12310	12310	0
305	20230908	150800	24054960	12310	12310	12310	12310	0
306	20230908	150700	24054960	12310	12310	12310	12310	0
307	20230908	150600	24054960	12310	12310	12310	12310	0
308	20230908	150500	24054960	12310	12310	12310	12310	0
309	20230908	150400	24054960	12310	12310	12310	12310	0
310	20230908	150300	24054960	12310	12310	12310	12310	0
311	20230908	150200	24054960	12310	12310	12310	12310	0
312	20230908	150100	24054960	12310	12310	12310	12310	0
313	20230908	150000	24054960	12310	12310	12310	12310	0
314	20230908	145900	24054960	12310	12310	12310	12310	0
315	20230908	145800	24054960	12310	12310	12310	12310	0
316	20230908	145700	24054960	12310	12310	12310	12310	0
317	20230908	145600	24054960	12310	12310	12310	12310	0
318	20230908	145500	24054960	12310	12310	12310	12310	0
319	20230908	145400	24054960	12310	12310	12310	12310	0
320	20230908	145300	24054960	12310	12310	12310	12310	0
321	20230908	145200	24054960	12310	12310	12310	12310	0
322	20230908	145100	24054960	12310	12310	12310	12310	1
323	20230908	145000	24042650	12010	12010	12010	12010	0
324	20230908	144900	24042650	12010	12010	12010	12010	0
325	20230908	144800	24042650	12010	12010	12010	12010	0
326	20230908	144700	24042650	12010	12010	12010	12010	0
327	20230908	144600	24042650	12010	12010	12010	12010	0
328	20230908	144500	24042650	12010	12010	12010	12010	0
329	20230908	144400	24042650	12010	12010	12010	12010	0
330	20230908	144300	24042650	12010	12010	12010	12010	0
331	20230908	144200	24042650	12010	12010	12010	12010	0
332	20230908	144100	24042650	12010	12010	12010	12010	0
333	20230908	144000	24042650	12010	12010	12010	12010	0
334	20230908	143900	24042650	12010	12010	12010	12010	0
335	20230908	143800	24042650	12010	12010	12010	12010	0
336	20230908	143700	24042650	12010	12010	12010	12010	0
337	20230908	143600	24042650	12010	12010	12010	12010	0
338	20230908	143500	24042650	12010	12010	12010	12010	0
339	20230908	143400	24042650	12010	12010	12010	12010	0
340	20230908	143300	24042650	12010	12010	12010	12010	0
341	20230908	143200	24042650	12010	12010	12010	12010	0
342	20230908	143100	24042650	12010	12010	12010	12010	0
343	20230908	143000	24042650	12010	12010	12010	12010	0
344	20230908	142900	24042650	12010	12010	12010	12010	0
345	20230908	142800	24042650	12010	12010	12010	12010	0
346	20230908	142700	24042650	12010	12010	12010	12010	0
347	20230908	142600	24042650	12010	12010	12010	12010	0
348	20230908	142500	24042650	12010	12010	12010	12010	0
349	20230908	142400	24042650	12010	12010	12010	12010	0
350	20230908	142300	24042650	12010	12010	12010	12010	0
351	20230908	142200	24042650	12010	12010	12010	12010	0
352	20230908	142100	24042650	12010	12010	12010	12010	0
353	20230908	142000	24042650	12010	12010	12010	12010	0
354	20230908	141900	24042650	12010	12010	12010	12010	0
355	20230908	141800	24042650	12010	12010	12010	12010	0
356	20230908	141700	24042650	12010	12010	12010	12010	0
357	20230908	141600	24042650	12010	12010	12010	12010	0
358	20230908	141500	24042650	12010	12010	12010	12010	0
359	20230908	141400	24042650	12010	12010	12010	12010	0
360	20230908	141300	24042650	12010	12010	12010	12010	0
361	20230908	141200	24042650	12010	12010	12010	12010	0
362	20230908	141100	24042650	12010	12010	12010	12010	0
363	20230908	141000	24042650	12010	12010	12010	12010	0
364	20230908	140900	24042650	12010	12010	12010	12010	0
365	20230908	140800	24042650	12010	12010	12010	12010	0
366	20230908	140700	24042650	12010	12010	12010	12010	0
367	20230908	140600	24042650	12010	12010	12010	12010	0
368	20230908	140500	24042650	12010	12010	12010	12010	0
369	20230908	140400	24042650	12010	12010	12010	12010	0
370	20230908	140300	24042650	12010	12010	12010	12010	0
371	20230908	140200	24042650	12010	12010	12010	12010	0
372	20230908	140100	24042650	12010	12010	12010	12010	0
373	20230908	140000	24042650	12010	12010	12010	12010	0
374	20230908	135900	24042650	12010	12010	12010	12010	0
375	20230908	135800	24042650	12010	12010	12010	12010	0
376	20230908	135700	24042650	12010	12010	12010	12010	0
377	20230908	135600	24042650	12010	12010	12010	12010	0
378	20230908	135500	24042650	12010	12010	12010	12010	0
379	20230908	135400	24042650	12010	12010	12010	12010	0
380	20230908	135300	24042650	12010	12010	12010	12010	0
381	20230908	135200	24042650	12010	12010	12010	12010	0
382	20230908	135100	24042650	12010	12010	12010	12010	0
383	20230908	135000	24042650	12010	12010	12010	12010	0
384	20230908	134900	24042650	12010	12010	12010	12010	0
385	20230908	134800	24042650	12010	12010	12010	12010	0
386	20230908	134700	24042650	12010	12010	12010	12010	0
387	20230908	134600	24042650	12010	12010	12010	12010	0
388	20230908	134500	24042650	12010	12010	12010	12010	0
389	20230908	134400	24042650	12010	12010	12010	12010	0
390	20230908	134300	24042650	12010	12010	12010	12010	0
391	20230908	134200	24042650	12010	12010	12010	12010	0
392	20230908	134100	24042650	12010	12010	12010	12010	0
393	20230908	134000	24042650	12010	12010	12010	12010	0
394	20230908	133900	24042650	12010	12010	12010	12010	0
395	20230908	133800	24042650	12010	12010	12010	12010	0
396	20230908	133700	24042650	12010	12010	12010	12010	0
397	20230908	133600	24042650	12010	12010	12010	12010	0
398	20230908	133500	24042650	12010	12010	12010	12010	0
399	20230908	133400	24042650	12010	12010	12010	12010	0
400	20230908	133300	24042650	12010	12010	12010	12010	100
401	20230908	133200	22841650	12320	12320	12320	12320	0
402	20230908	133100	22841650	12320	12320	12320	12320	0
403	20230908	133000	22841650	12320	12320	12320	12320	0
404	20230908	132900	22841650	12320	12320	12320	12320	0
405	20230908	132800	22841650	12320	12320	12320	12320	0
406	20230908	132700	22841650	12320	12320	12320	12320	0
407	20230908	132600	22841650	12320	12320	12320	12320	0
408	20230908	132500	22841650	12320	12320	12320	12320	0
409	20230908	132400	22841650	12320	12320	12320	12320	0
410	20230908	132300	22841650	12320	12320	12320	12320	0
411	20230908	132200	22841650	12320	12320	12320	12320	0
412	20230908	132100	22841650	12320	12320	12320	12320	0
413	20230908	132000	22841650	12320	12320	12320	12320	0
414	20230908	131900	22841650	12320	12320	12320	12320	110
415	20230908	131800	21486450	12000	12000	12000	12000	0
416	20230908	131700	21486450	12000	12000	12000	12000	0
417	20230908	131600	21486450	12000	12000	12000	12000	0
418	20230908	131500	21486450	12000	12000	12000	12000	0
419	20230908	131400	21486450	12000	12000	12000	12000	0
420	20230908	131300	21486450	12000	12000	12000	12000	0
421	20230908	131200	21486450	12000	12000	12000	12000	0
422	20230908	131100	21486450	12000	12000	12000	12000	0
423	20230908	131000	21486450	12000	12000	12000	12000	0
424	20230908	130900	21486450	12000	12000	12000	12000	0
425	20230908	130800	21486450	12000	12000	12000	12000	0
426	20230908	130700	21486450	12000	12000	12000	12000	0
427	20230908	130600	21486450	12000	12000	12000	12000	0
428	20230908	130500	21486450	12000	12000	12000	12000	0
429	20230908	130400	21486450	12000	12000	12000	12000	0
430	20230908	130300	21486450	12000	12000	12000	12000	0
431	20230908	130200	21486450	12000	12000	12000	12000	0
432	20230908	130100	21486450	12000	12000	12000	12000	0
433	20230908	130000	21486450	12000	12000	12000	12000	0
434	20230908	125900	21486450	12000	12000	12000	12000	0
435	20230908	125800	21486450	12000	12000	12000	12000	0
436	20230908	125700	21486450	12000	12000	12000	12000	0
437	20230908	125600	21486450	12000	12000	12000	12000	0
438	20230908	125500	21486450	12000	12000	12000	12000	160
439	20230908	125400	19566450	12000	12000	12000	12000	153
440	20230908	125300	17730450	12000	12000	12000	12000	0
441	20230908	125200	17730450	12000	12000	12000	12000	0
442	20230908	125100	17730450	12000	12000	12000	12000	0
443	20230908	125000	17730450	12000	12000	12000	12000	0
444	20230908	124900	17730450	12000	12000	12000	12000	0
445	20230908	124800	17730450	12000	12000	12000	12000	0
446	20230908	124700	17730450	12000	12000	12000	12000	0
447	20230908	124600	17730450	12000	12000	12000	12000	0
448	20230908	124500	17730450	12000	12000	12000	12000	0
449	20230908	124400	17730450	12000	12000	12000	12000	0
450	20230908	124300	17730450	12000	12000	12000	12000	0
451	20230908	124200	17730450	12000	12000	12000	12000	0
452	20230908	124100	17730450	12000	12000	12000	12000	0
453	20230908	124000	17730450	12000	12000	12000	12000	0
454	20230908	123900	17730450	12000	12000	12000	12000	0
455	20230908	123800	17730450	12000	12000	12000	12000	0
456	20230908	123700	17730450	12000	12000	12000	12000	0
457	20230908	123600	17730450	12000	12000	12000	12000	0
458	20230908	123500	17730450	12000	12000	12000	12000	0
459	20230908	123400	17730450	12000	12000	12000	12000	0
460	20230908	123300	17730450	12000	12000	12000	12000	0
461	20230908	123200	17730450	12000	12000	12000	12000	0
462	20230908	123100	17730450	12000	12000	12000	12000	4
463	20230908	123000	17682450	12000	12000	12000	12000	12
464	20230908	122900	17538450	12000	12000	12000	12000	0
465	20230908	122800	17538450	12000	12000	12000	12000	0
466	20230908	122700	17538450	12000	12000	12000	12000	0
467	20230908	122600	17538450	12000	12000	12000	12000	0
468	20230908	122500	17538450	12000	12000	12000	12000	0
469	20230908	122400	17538450	12000	12000	12000	12000	0
470	20230908	122300	17538450	12000	12000	12000	12000	0
471	20230908	122200	17538450	12000	12000	12000	12000	0
472	20230908	122100	17538450	12000	12000	12000	12000	0
473	20230908	122000	17538450	12000	12000	12000	12000	0
474	20230908	121900	17538450	12000	12000	12000	12000	0
475	20230908	121800	17538450	12000	12000	12000	12000	0
476	20230908	121700	17538450	12000	12000	12000	12000	0
477	20230908	121600	17538450	12000	12000	12000	12000	0
478	20230908	121500	17538450	12000	12000	12000	12000	0
479	20230908	121400	17538450	12000	12000	12000	12000	0
480	20230908	121300	17538450	12000	12000	12000	12000	0
481	20230908	121200	17538450	12000	12000	12000	12000	0
482	20230908	121100	17538450	12000	12000	12000	12000	0
483	20230908	121000	17538450	12000	12000	12000	12000	0
484	20230908	120900	17538450	12000	12000	12000	12000	0
485	20230908	120800	17538450	12000	12000	12000	12000	0
486	20230908	120700	17538450	12000	12000	12000	12000	0
487	20230908	120600	17538450	12000	12000	12000	12000	0
488	20230908	120500	17538450	12000	12000	12000	12000	0
489	20230908	120400	17538450	12000	12000	12000	12000	0
490	20230908	120300	17538450	12000	12000	12000	12000	0
491	20230908	120200	17538450	12000	12000	12000	12000	0
492	20230908	120100	17538450	12000	12000	12000	12000	8
493	20230908	120000	17442450	12000	12000	12000	12000	1
494	20230908	115900	17430450	12000	12000	12000	12000	0
495	20230908	115800	17430450	12000	12000	12000	12000	0
496	20230908	115700	17430450	12000	12000	12000	12000	2
497	20230908	115600	17406450	12000	12000	12000	12000	0
498	20230908	115500	17406450	12000	12000	12000	12000	0
499	20230908	115400	17406450	12000	12000	12000	12000	0
500	20230908	115300	17406450	12000	12000	12000	12000	0
501	20230908	115200	17406450	12000	12000	12000	12000	0
502	20230908	115100	17406450	12000	12000	12000	12000	0
503	20230908	115000	17406450	12000	12000	12000	12000	0
504	20230908	114900	17406450	12000	12000	12000	12000	0
505	20230908	114800	17406450	12000	12000	12000	12000	0
506	20230908	114700	17406450	12000	12000	12000	12000	0
507	20230908	114600	17406450	12000	12000	12000	12000	0
508	20230908	114500	17406450	12000	12000	12000	12000	0
509	20230908	114400	17406450	12000	12000	12000	12000	0
510	20230908	114300	17406450	12000	12000	12000	12000	0
511	20230908	114200	17406450	12000	12000	12000	12000	0
512	20230908	114100	17406450	12000	12000	12000	12000	0
513	20230908	114000	17406450	12000	12000	12000	12000	0
514	20230908	113900	17406450	12000	12000	12000	12000	0
515	20230908	113800	17406450	12000	12000	12000	12000	0
516	20230908	113700	17406450	12000	12000	12000	12000	0
517	20230908	113600	17406450	12000	12000	12000	12000	0
518	20230908	113500	17406450	12000	12000	12000	12000	0
519	20230908	113400	17406450	12000	12000	12000	12000	0
520	20230908	113300	17406450	12000	12000	12000	12000	0
521	20230908	113200	17406450	12000	12000	12000	12000	0
522	20230908	113100	17406450	12000	12000	12000	12000	0
523	20230908	113000	17406450	12000	12000	12000	12000	0
524	20230908	112900	17406450	12000	12000	12000	12000	0
525	20230908	112800	17406450	12000	12000	12000	12000	0
526	20230908	112700	17406450	12000	12000	12000	12000	0
527	20230908	112600	17406450	12000	12000	12000	12000	0
528	20230908	112500	17406450	12000	12000	12000	12000	0
529	20230908	112400	17406450	12000	12000	12000	12000	0
530	20230908	112300	17406450	12000	12000	12000	12000	0
531	20230908	112200	17406450	12000	12000	12000	12000	0
532	20230908	112100	17406450	12000	12000	12000	12000	0
533	20230908	112000	17406450	12000	12000	12000	12000	0
534	20230908	111900	17406450	12000	12000	12000	12000	0
535	20230908	111800	17406450	12000	12000	12000	12000	0
536	20230908	111700	17406450	12000	12000	12000	12000	0
537	20230908	111600	17406450	12000	12000	12000	12000	0
538	20230908	111500	17406450	12000	12000	12000	12000	0
539	20230908	111400	17406450	12000	12000	12000	12000	0
540	20230908	111300	17406450	12000	12000	12000	12000	0
541	20230908	111200	17406450	12000	12000	12000	12000	0
542	20230908	111100	17406450	12000	12000	12000	12000	0
543	20230908	111000	17406450	12000	12010	12010	12000	220
544	20230908	110900	14766430	12010	12010	12010	12010	0
545	20230908	110800	14766430	12010	12010	12010	12010	0
546	20230908	110700	14766430	12010	12010	12010	12010	0
547	20230908	110600	14766430	12010	12010	12010	12010	0
548	20230908	110500	14766430	12010	12010	12010	12010	0
549	20230908	110400	14766430	12010	12010	12010	12010	0
550	20230908	110300	14766430	12010	12010	12010	12010	0
551	20230908	110200	14766430	12010	12010	12010	12010	0
552	20230908	110100	14766430	12010	12010	12010	12010	0
553	20230908	110000	14766430	12010	12010	12010	12010	0
554	20230908	105900	14766430	12010	12010	12010	12010	0
555	20230908	105800	14766430	12010	12010	12010	12010	0
556	20230908	105700	14766430	12010	12010	12010	12010	0
557	20230908	105600	14766430	12010	12010	12010	12010	200
558	20230908	105500	12364430	12000	12000	12000	12000	0
559	20230908	105400	12364430	12000	12000	12000	12000	0
560	20230908	105300	12364430	12000	12000	12000	12000	0
561	20230908	105200	12364430	12000	12000	12000	12000	0
562	20230908	105100	12364430	12000	12000	12000	12000	0
563	20230908	105000	12364430	12000	12000	12000	12000	0
564	20230908	104900	12364430	12000	12000	12000	12000	0
565	20230908	104800	12364430	12000	12000	12000	12000	0
566	20230908	104700	12364430	12000	12000	12000	12000	0
567	20230908	104600	12364430	12000	12000	12000	12000	0
568	20230908	104500	12364430	12000	12000	12000	12000	0
569	20230908	104400	12364430	12000	12000	12000	12000	0
570	20230908	104300	12364430	12000	12000	12000	12000	0
571	20230908	104200	12364430	12000	12000	12000	12000	0
572	20230908	104100	12364430	12000	12000	12000	12000	0
573	20230908	104000	12364430	12000	12000	12000	12000	0
574	20230908	103900	12364430	12000	12000	12000	12000	0
575	20230908	103800	12364430	12000	12000	12000	12000	0
576	20230908	103700	12364430	12000	12000	12000	12000	0
577	20230908	103600	12364430	12000	12000	12000	12000	0
578	20230908	103500	12364430	12000	12000	12000	12000	0
579	20230908	103400	12364430	12000	12000	12000	12000	0
580	20230908	103300	12364430	12000	12000	12000	12000	0
581	20230908	103200	12364430	12000	12000	12000	12000	0
582	20230908	103100	12364430	12000	12000	12000	12000	0
583	20230908	103000	12364430	12000	12000	12000	12000	0
584	20230908	102900	12364430	12000	12000	12000	12000	0
585	20230908	102800	12364430	12000	12000	12000	12000	0
586	20230908	102700	12364430	12000	12000	12000	12000	0
587	20230908	102600	12364430	12000	12000	12000	12000	0
588	20230908	102500	12364430	12000	12000	12000	12000	0
589	20230908	102400	12364430	12000	12000	12000	12000	0
590	20230908	102300	12364430	12000	12000	12000	12000	0
591	20230908	102200	12364430	12000	12000	12000	12000	0
592	20230908	102100	12364430	12000	12000	12000	12000	0
593	20230908	102000	12364430	12000	12000	12000	12000	0
594	20230908	101900	12364430	12000	12000	12000	12000	0
595	20230908	101800	12364430	12000	12000	12000	12000	0
596	20230908	101700	12364430	12000	12000	12000	12000	0
597	20230908	101600	12364430	12000	12000	12000	12000	0
598	20230908	101500	12364430	12000	12000	12000	12000	0
599	20230908	101400	12364430	12000	12000	12000	12000	0
600	20230908	101300	12364430	12000	12000	12000	12000	0
601	20230908	101200	12364430	12000	12000	12000	12000	0
602	20230908	101100	12364430	12000	12000	12000	12000	0
603	20230908	101000	12364430	12000	12000	12000	12000	0
604	20230908	100900	12364430	12000	12000	12000	12000	0
605	20230908	100800	12364430	12000	12000	12000	12000	0
606	20230908	100700	12364430	12000	12000	12000	12000	0
607	20230908	100600	12364430	12000	12000	12000	12000	20
608	20230908	100500	12124430	12000	12000	12000	12000	0
609	20230908	100400	12124430	12000	12000	12000	12000	0
610	20230908	100300	12124430	12000	12000	12000	12000	0
611	20230908	100200	12124430	12000	12000	12000	12000	0
612	20230908	100100	12124430	12000	12000	12000	12000	0
613	20230908	100000	12124430	12000	12000	12000	12000	0
614	20230908	095900	12124430	12000	12000	12000	12000	0
615	20230908	095800	12124430	12000	12000	12000	12000	0
616	20230908	095700	12124430	12000	12000	12000	12000	0
617	20230908	095600	12124430	12000	12000	12000	12000	0
618	20230908	095500	12124430	12000	12000	12000	12000	0
619	20230908	095400	12124430	12000	12000	12000	12000	0
620	20230908	095300	12124430	12000	12000	12000	12000	0
621	20230908	095200	12124430	12000	12000	12000	12000	0
622	20230908	095100	12124430	12000	12000	12000	12000	0
623	20230908	095000	12124430	12000	12000	12000	12000	0
624	20230908	094900	12124430	12000	12000	12000	12000	0
625	20230908	094800	12124430	12000	12000	12000	12000	0
626	20230908	094700	12124430	12000	12000	12000	12000	0
627	20230908	094600	12124430	12000	12000	12000	12000	0
628	20230908	094500	12124430	12000	12000	12000	12000	0
629	20230908	094400	12124430	12000	12000	12000	12000	0
630	20230908	094300	12124430	12000	12000	12000	12000	0
631	20230908	094200	12124430	12000	12000	12000	12000	0
632	20230908	094100	12124430	12000	12000	12000	12000	0
633	20230908	094000	12124430	12000	12000	12000	12000	0
634	20230908	093900	12124430	12000	12000	12000	12000	0
635	20230908	093800	12124430	12000	12000	12000	12000	0
636	20230908	093700	12124430	12000	12000	12000	12000	0
637	20230908	093600	12124430	12000	12000	12000	12000	40
638	20230908	093500	11644430	12000	12000	12000	12000	50
639	20230908	093400	11044430	12000	12000	12000	12000	60
640	20230908	093300	10324430	12000	12040	12040	12000	859
641	20230908	093200	0	12120	12120	12120	12120	0
642	20230908	093100	0	12120	12120	12120	12120	0
643	20230908	093000	0	12120	12120	12120	12120	0
644	20230908	092900	0	12120	12120	12120	12120	0
645	20230908	092800	0	12120	12120	12120	12120	0
646	20230908	092700	0	12120	12120	12120	12120	0
647	20230908	092600	0	12120	12120	12120	12120	0
648	20230908	092500	0	12120	12120	12120	12120	0
649	20230908	092400	0	12120	12120	12120	12120	0
650	20230908	092300	0	12120	12120	12120	12120	0
651	20230908	092200	0	12120	12120	12120	12120	0
652	20230908	092100	0	12120	12120	12120	12120	0
653	20230908	092000	0	12120	12120	12120	12120	0
654	20230908	091900	0	12120	12120	12120	12120	0
655	20230908	091800	0	12120	12120	12120	12120	0
656	20230908	091700	0	12120	12120	12120	12120	0
657	20230908	091600	0	12120	12120	12120	12120	0
658	20230908	091500	0	12120	12120	12120	12120	0
659	20230908	091400	0	12120	12120	12120	12120	0
660	20230908	091300	0	12120	12120	12120	12120	0
661	20230908	091200	0	12120	12120	12120	12120	0
662	20230908	091100	0	12120	12120	12120	12120	0
663	20230908	091000	0	12120	12120	12120	12120	0
664	20230908	090900	0	12120	12120	12120	12120	0
665	20230908	090800	0	12120	12120	12120	12120	0
666	20230908	090700	0	12120	12120	12120	12120	0
667	20230908	090600	0	12120	12120	12120	12120	0
668	20230908	090500	0	12120	12120	12120	12120	0
669	20230908	090400	0	12120	12120	12120	12120	0
670	20230908	090300	0	12120	12120	12120	12120	0
671	20230908	090200	0	12120	12120	12120	12120	0
672	20230908	090100	0	12120	12120	12120	12120	0
673	20230908	090000	0	12120	12120	12120	12120	0