KissMeData/430220/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205300	44775000	2090	2090	2090	2090	5
3	20230823	205200	44775000	2090	2090	2090	2090	0
4	20230823	205100	44775000	2090	2090	2090	2090	0
5	20230823	205000	44775000	2090	2090	2090	2090	0
6	20230823	204900	44775000	2090	2090	2090	2090	0
7	20230823	204800	44775000	2090	2090	2090	2090	0
8	20230823	204700	44775000	2090	2090	2090	2090	0
9	20230823	204600	44775000	2090	2090	2090	2090	0
10	20230823	204500	44775000	2090	2090	2090	2090	0
11	20230823	204400	44775000	2090	2090	2090	2090	0
12	20230823	204300	44775000	2090	2090	2090	2090	0
13	20230823	204200	44775000	2090	2090	2090	2090	0
14	20230823	204100	44775000	2090	2090	2090	2090	0
15	20230823	204000	44775000	2090	2090	2090	2090	0
16	20230823	203900	44775000	2090	2090	2090	2090	0
17	20230823	203800	44775000	2090	2090	2090	2090	0
18	20230823	203700	44775000	2090	2090	2090	2090	0
19	20230823	203600	44775000	2090	2090	2090	2090	0
20	20230823	203500	44775000	2090	2090	2090	2090	0
21	20230823	203400	44775000	2090	2090	2090	2090	0
22	20230823	203300	44775000	2090	2090	2090	2090	0
23	20230823	203200	44775000	2090	2090	2090	2090	0
24	20230823	203100	44775000	2090	2090	2090	2090	0
25	20230823	203000	44775000	2090	2090	2090	2090	0
26	20230823	202900	44775000	2090	2090	2090	2090	0
27	20230823	202800	44775000	2090	2090	2090	2090	0
28	20230823	202700	44775000	2090	2090	2090	2090	0
29	20230823	202600	44775000	2090	2090	2090	2090	0
30	20230823	202500	44775000	2090	2090	2090	2090	0
31	20230823	202400	44775000	2090	2090	2090	2090	0
32	20230823	202300	44775000	2090	2090	2090	2090	5
33	20230823	202200	44775000	2090	2090	2090	2090	0
34	20230823	202100	44775000	2090	2090	2090	2090	0
35	20230823	202000	44775000	2090	2090	2090	2090	0
36	20230823	201900	44775000	2090	2090	2090	2090	0
37	20230823	201800	44775000	2090	2090	2090	2090	0
38	20230823	201700	44775000	2090	2090	2090	2090	0
39	20230823	201600	44775000	2090	2090	2090	2090	0
40	20230823	201500	44775000	2090	2090	2090	2090	0
41	20230823	201400	44775000	2090	2090	2090	2090	0
42	20230823	201300	44775000	2090	2090	2090	2090	0
43	20230823	201200	44775000	2090	2090	2090	2090	0
44	20230823	201100	44775000	2090	2090	2090	2090	0
45	20230823	201000	44775000	2090	2090	2090	2090	0
46	20230823	200900	44775000	2090	2090	2090	2090	0
47	20230823	200800	44775000	2090	2090	2090	2090	0
48	20230823	200700	44775000	2090	2090	2090	2090	0
49	20230823	200600	44775000	2090	2090	2090	2090	0
50	20230823	200500	44775000	2090	2090	2090	2090	0
51	20230823	200400	44775000	2090	2090	2090	2090	0
52	20230823	200300	44775000	2090	2090	2090	2090	0
53	20230823	200200	44775000	2090	2090	2090	2090	0
54	20230823	200100	44775000	2090	2090	2090	2090	0
55	20230823	200000	44775000	2090	2090	2090	2090	0
56	20230823	195900	44775000	2090	2090	2090	2090	0
57	20230823	195800	44775000	2090	2090	2090	2090	0
58	20230823	195700	44775000	2090	2090	2090	2090	0
59	20230823	195600	44775000	2090	2090	2090	2090	0
60	20230823	195500	44775000	2090	2090	2090	2090	0
61	20230823	195400	44775000	2090	2090	2090	2090	0
62	20230823	195300	44775000	2090	2090	2090	2090	5
63	20230823	195200	44775000	2090	2090	2090	2090	0
64	20230823	195100	44775000	2090	2090	2090	2090	0
65	20230823	195000	44775000	2090	2090	2090	2090	0
66	20230823	194900	44775000	2090	2090	2090	2090	0
67	20230823	194800	44775000	2090	2090	2090	2090	0
68	20230823	194700	44775000	2090	2090	2090	2090	0
69	20230823	194600	44775000	2090	2090	2090	2090	0
70	20230823	194500	44775000	2090	2090	2090	2090	0
71	20230823	194400	44775000	2090	2090	2090	2090	0
72	20230823	194300	44775000	2090	2090	2090	2090	0
73	20230823	194200	44775000	2090	2090	2090	2090	0
74	20230823	194100	44775000	2090	2090	2090	2090	0
75	20230823	194000	44775000	2090	2090	2090	2090	0
76	20230823	193900	44775000	2090	2090	2090	2090	0
77	20230823	193800	44775000	2090	2090	2090	2090	0
78	20230823	193700	44775000	2090	2090	2090	2090	0
79	20230823	193600	44775000	2090	2090	2090	2090	0
80	20230823	193500	44775000	2090	2090	2090	2090	0
81	20230823	193400	44775000	2090	2090	2090	2090	0
82	20230823	193300	44775000	2090	2090	2090	2090	0
83	20230823	193200	44775000	2090	2090	2090	2090	0
84	20230823	193100	44775000	2090	2090	2090	2090	0
85	20230823	193000	44775000	2090	2090	2090	2090	0
86	20230823	192900	44775000	2090	2090	2090	2090	0
87	20230823	192800	44775000	2090	2090	2090	2090	0
88	20230823	192700	44775000	2090	2090	2090	2090	0
89	20230823	192600	44775000	2090	2090	2090	2090	0
90	20230823	192500	44775000	2090	2090	2090	2090	0
91	20230823	192400	44775000	2090	2090	2090	2090	0
92	20230823	192300	44775000	2090	2090	2090	2090	5
93	20230823	192200	44775000	2090	2090	2090	2090	0
94	20230823	192100	44775000	2090	2090	2090	2090	0
95	20230823	192000	44775000	2090	2090	2090	2090	0
96	20230823	191900	44775000	2090	2090	2090	2090	0
97	20230823	191800	44775000	2090	2090	2090	2090	0
98	20230823	191700	44775000	2090	2090	2090	2090	0
99	20230823	191600	44775000	2090	2090	2090	2090	0
100	20230823	191500	44775000	2090	2090	2090	2090	0
101	20230823	191400	44775000	2090	2090	2090	2090	0
102	20230823	191300	44775000	2090	2090	2090	2090	0
103	20230823	191200	44775000	2090	2090	2090	2090	0
104	20230823	191100	44775000	2090	2090	2090	2090	0
105	20230823	191000	44775000	2090	2090	2090	2090	0
106	20230823	190900	44775000	2090	2090	2090	2090	0
107	20230823	190800	44775000	2090	2090	2090	2090	0
108	20230823	190700	44775000	2090	2090	2090	2090	0
109	20230823	190600	44775000	2090	2090	2090	2090	0
110	20230823	190500	44775000	2090	2090	2090	2090	0
111	20230823	190400	44775000	2090	2090	2090	2090	0
112	20230823	190300	44775000	2090	2090	2090	2090	0
113	20230823	190200	44775000	2090	2090	2090	2090	0
114	20230823	190100	44775000	2090	2090	2090	2090	0
115	20230823	190000	44775000	2090	2090	2090	2090	0
116	20230823	185900	44775000	2090	2090	2090	2090	0
117	20230823	185800	44775000	2090	2090	2090	2090	0
118	20230823	185700	44775000	2090	2090	2090	2090	0
119	20230823	185600	44775000	2090	2090	2090	2090	0
120	20230823	185500	44775000	2090	2090	2090	2090	0
121	20230823	185400	44775000	2090	2090	2090	2090	0
122	20230823	185300	44775000	2090	2090	2090	2090	5
123	20230823	185200	44775000	2090	2090	2090	2090	0
124	20230823	185100	44775000	2090	2090	2090	2090	0
125	20230823	185000	44775000	2090	2090	2090	2090	0
126	20230823	184900	44775000	2090	2090	2090	2090	0
127	20230823	184800	44775000	2090	2090	2090	2090	0
128	20230823	184700	44775000	2090	2090	2090	2090	0
129	20230823	184600	44775000	2090	2090	2090	2090	0
130	20230823	184500	44775000	2090	2090	2090	2090	0
131	20230823	184400	44775000	2090	2090	2090	2090	0
132	20230823	184300	44775000	2090	2090	2090	2090	0
133	20230823	184200	44775000	2090	2090	2090	2090	0
134	20230823	184100	44775000	2090	2090	2090	2090	0
135	20230823	184000	44775000	2090	2090	2090	2090	0
136	20230823	183900	44775000	2090	2090	2090	2090	0
137	20230823	183800	44775000	2090	2090	2090	2090	0
138	20230823	183700	44775000	2090	2090	2090	2090	0
139	20230823	183600	44775000	2090	2090	2090	2090	0
140	20230823	183500	44775000	2090	2090	2090	2090	0
141	20230823	183400	44775000	2090	2090	2090	2090	0
142	20230823	183300	44775000	2090	2090	2090	2090	0
143	20230823	183200	44775000	2090	2090	2090	2090	0
144	20230823	183100	44775000	2090	2090	2090	2090	0
145	20230823	183000	44775000	2090	2090	2090	2090	0
146	20230823	182900	44775000	2090	2090	2090	2090	0
147	20230823	182800	44775000	2090	2090	2090	2090	0
148	20230823	182700	44775000	2090	2090	2090	2090	0
149	20230823	182600	44775000	2090	2090	2090	2090	0
150	20230823	182500	44775000	2090	2090	2090	2090	0
151	20230823	182400	44775000	2090	2090	2090	2090	0
152	20230823	182300	44775000	2090	2090	2090	2090	5
153	20230823	182200	44775000	2090	2090	2090	2090	0
154	20230823	182100	44775000	2090	2090	2090	2090	0
155	20230823	182000	44775000	2090	2090	2090	2090	0
156	20230823	181900	44775000	2090	2090	2090	2090	0
157	20230823	181800	44775000	2090	2090	2090	2090	0
158	20230823	181700	44775000	2090	2090	2090	2090	0
159	20230823	181600	44775000	2090	2090	2090	2090	0
160	20230823	181500	44775000	2090	2090	2090	2090	0
161	20230823	181400	44775000	2090	2090	2090	2090	0
162	20230823	181300	44775000	2090	2090	2090	2090	0
163	20230823	181200	44775000	2090	2090	2090	2090	0
164	20230823	181100	44775000	2090	2090	2090	2090	0
165	20230823	181000	44775000	2090	2090	2090	2090	0
166	20230823	180900	44775000	2090	2090	2090	2090	0
167	20230823	180800	44775000	2090	2090	2090	2090	0
168	20230823	180700	44775000	2090	2090	2090	2090	0
169	20230823	180600	44775000	2090	2090	2090	2090	0
170	20230823	180500	44775000	2090	2090	2090	2090	0
171	20230823	180400	44775000	2090	2090	2090	2090	0
172	20230823	180300	44775000	2090	2090	2090	2090	0
173	20230823	180200	44775000	2090	2090	2090	2090	0
174	20230823	180100	44775000	2090	2090	2090	2090	0
175	20230823	180000	44775000	2090	2090	2090	2090	0
176	20230823	175900	44775000	2090	2090	2090	2090	0
177	20230823	175800	44775000	2090	2090	2090	2090	0
178	20230823	175700	44775000	2090	2090	2090	2090	0
179	20230823	175600	44775000	2090	2090	2090	2090	0
180	20230823	175500	44775000	2090	2090	2090	2090	0
181	20230823	175400	44775000	2090	2090	2090	2090	0
182	20230823	175300	44775000	2090	2090	2090	2090	5
183	20230823	175200	44775000	2090	2090	2090	2090	0
184	20230823	175100	44775000	2090	2090	2090	2090	0
185	20230823	175000	44775000	2090	2090	2090	2090	0
186	20230823	174900	44775000	2090	2090	2090	2090	0
187	20230823	174800	44775000	2090	2090	2090	2090	0
188	20230823	174700	44775000	2090	2090	2090	2090	0
189	20230823	174600	44775000	2090	2090	2090	2090	0
190	20230823	174500	44775000	2090	2090	2090	2090	0
191	20230823	174400	44775000	2090	2090	2090	2090	0
192	20230823	174300	44775000	2090	2090	2090	2090	0
193	20230823	174200	44775000	2090	2090	2090	2090	0
194	20230823	174100	44775000	2090	2090	2090	2090	0
195	20230823	174000	44775000	2090	2090	2090	2090	0
196	20230823	173900	44775000	2090	2090	2090	2090	0
197	20230823	173800	44775000	2090	2090	2090	2090	0
198	20230823	173700	44775000	2090	2090	2090	2090	0
199	20230823	173600	44775000	2090	2090	2090	2090	0
200	20230823	173500	44775000	2090	2090	2090	2090	0
201	20230823	173400	44775000	2090	2090	2090	2090	0
202	20230823	173300	44775000	2090	2090	2090	2090	0
203	20230823	173200	44775000	2090	2090	2090	2090	0
204	20230823	173100	44775000	2090	2090	2090	2090	0
205	20230823	173000	44775000	2090	2090	2090	2090	0
206	20230823	172900	44775000	2090	2090	2090	2090	0
207	20230823	172800	44775000	2090	2090	2090	2090	0
208	20230823	172700	44775000	2090	2090	2090	2090	0
209	20230823	172600	44775000	2090	2090	2090	2090	0
210	20230823	172500	44775000	2090	2090	2090	2090	0
211	20230823	172400	44775000	2090	2090	2090	2090	0
212	20230823	172300	44775000	2090	2090	2090	2090	5
213	20230823	172200	44775000	2090	2090	2090	2090	0
214	20230823	172100	44775000	2090	2090	2090	2090	0
215	20230823	172000	44775000	2090	2090	2090	2090	0
216	20230823	171900	44775000	2090	2090	2090	2090	0
217	20230823	171800	44775000	2090	2090	2090	2090	0
218	20230823	171700	44775000	2090	2090	2090	2090	0
219	20230823	171600	44775000	2090	2090	2090	2090	0
220	20230823	171500	44775000	2090	2090	2090	2090	0
221	20230823	171400	44775000	2090	2090	2090	2090	0
222	20230823	171300	44775000	2090	2090	2090	2090	0
223	20230823	171200	44775000	2090	2090	2090	2090	0
224	20230823	171100	44775000	2090	2090	2090	2090	0
225	20230823	171000	44775000	2090	2090	2090	2090	0
226	20230823	170900	44775000	2090	2090	2090	2090	0
227	20230823	170800	44775000	2090	2090	2090	2090	0
228	20230823	170700	44775000	2090	2090	2090	2090	0
229	20230823	170600	44775000	2090	2090	2090	2090	0
230	20230823	170500	44775000	2090	2090	2090	2090	0
231	20230823	170400	44775000	2090	2090	2090	2090	0
232	20230823	170300	44775000	2090	2090	2090	2090	0
233	20230823	170200	44775000	2090	2090	2090	2090	0
234	20230823	170100	44775000	2090	2090	2090	2090	0
235	20230823	170000	44775000	2090	2090	2090	2090	0
236	20230823	165900	44775000	2090	2090	2090	2090	0
237	20230823	165800	44775000	2090	2090	2090	2090	0
238	20230823	165700	44775000	2090	2090	2090	2090	0
239	20230823	165600	44775000	2090	2090	2090	2090	0
240	20230823	165500	44775000	2090	2090	2090	2090	0
241	20230823	165400	44775000	2090	2090	2090	2090	0
242	20230823	165300	44775000	2090	2090	2090	2090	5
243	20230823	165200	44775000	2090	2090	2090	2090	0
244	20230823	165100	44775000	2090	2090	2090	2090	0
245	20230823	165000	44775000	2090	2090	2090	2090	0
246	20230823	164900	44775000	2090	2090	2090	2090	0
247	20230823	164800	44775000	2090	2090	2090	2090	0
248	20230823	164700	44775000	2090	2090	2090	2090	0
249	20230823	164600	44775000	2090	2090	2090	2090	0
250	20230823	164500	44775000	2090	2090	2090	2090	0
251	20230823	164400	44775000	2090	2090	2090	2090	0
252	20230823	164300	44775000	2090	2090	2090	2090	0
253	20230823	164200	44775000	2090	2090	2090	2090	0
254	20230823	164100	44775000	2090	2090	2090	2090	0
255	20230823	164000	44775000	2090	2090	2090	2090	0
256	20230823	163900	44775000	2090	2090	2090	2090	0
257	20230823	163800	44775000	2090	2090	2090	2090	0
258	20230823	163700	44775000	2090	2090	2090	2090	0
259	20230823	163600	44775000	2090	2090	2090	2090	0
260	20230823	163500	44775000	2090	2090	2090	2090	0
261	20230823	163400	44775000	2090	2090	2090	2090	0
262	20230823	163300	44775000	2090	2090	2090	2090	0
263	20230823	163200	44775000	2090	2090	2090	2090	0
264	20230823	163100	44775000	2090	2090	2090	2090	0
265	20230823	163000	44775000	2090	2090	2090	2090	0
266	20230823	162900	44775000	2090	2090	2090	2090	0
267	20230823	162800	44775000	2090	2090	2090	2090	0
268	20230823	162700	44775000	2090	2090	2090	2090	0
269	20230823	162600	44775000	2090	2090	2090	2090	0
270	20230823	162500	44775000	2090	2090	2090	2090	0
271	20230823	162400	44775000	2090	2090	2090	2090	0
272	20230823	162300	44775000	2090	2090	2090	2090	5
273	20230823	162200	44775000	2090	2090	2090	2090	0
274	20230823	162100	44775000	2090	2090	2090	2090	0
275	20230823	162000	44775000	2090	2090	2090	2090	0
276	20230823	161900	44775000	2090	2090	2090	2090	0
277	20230823	161800	44775000	2090	2090	2090	2090	0
278	20230823	161700	44775000	2090	2090	2090	2090	0
279	20230823	161600	44775000	2090	2090	2090	2090	0
280	20230823	161500	44775000	2090	2090	2090	2090	0
281	20230823	161400	44775000	2090	2090	2090	2090	0
282	20230823	161300	44775000	2090	2090	2090	2090	0
283	20230823	161200	44775000	2090	2090	2090	2090	0
284	20230823	161100	44775000	2090	2090	2090	2090	0
285	20230823	161000	44775000	2090	2090	2090	2090	0
286	20230823	160900	44775000	2090	2090	2090	2090	0
287	20230823	160800	44775000	2090	2090	2090	2090	0
288	20230823	160700	44775000	2090	2090	2090	2090	0
289	20230823	160600	44775000	2090	2090	2090	2090	0
290	20230823	160500	44775000	2090	2090	2090	2090	0
291	20230823	160400	44775000	2090	2090	2090	2090	0
292	20230823	160300	44775000	2090	2090	2090	2090	0
293	20230823	160200	44775000	2090	2090	2090	2090	0
294	20230823	160100	44775000	2090	2090	2090	2090	0
295	20230823	160000	44775000	2090	2090	2090	2090	0
296	20230823	155900	44775000	2090	2090	2090	2090	0
297	20230823	155800	44775000	2090	2090	2090	2090	0
298	20230823	155700	44775000	2090	2090	2090	2090	0
299	20230823	155600	44775000	2090	2090	2090	2090	0
300	20230823	155500	44775000	2090	2090	2090	2090	0
301	20230823	155400	44775000	2090	2090	2090	2090	0
302	20230823	155300	44775000	2090	2090	2090	2090	5
303	20230823	155200	44775000	2090	2090	2090	2090	0
304	20230823	155100	44775000	2090	2090	2090	2090	0
305	20230823	155000	44775000	2090	2090	2090	2090	0
306	20230823	154900	44775000	2090	2090	2090	2090	0
307	20230823	154800	44775000	2090	2090	2090	2090	0
308	20230823	154700	44775000	2090	2090	2090	2090	0
309	20230823	154600	44775000	2090	2090	2090	2090	0
310	20230823	154500	44775000	2090	2090	2090	2090	0
311	20230823	154400	44775000	2090	2090	2090	2090	0
312	20230823	154300	44775000	2090	2090	2090	2090	0
313	20230823	154200	44775000	2090	2090	2090	2090	0
314	20230823	154100	44775000	2090	2090	2090	2090	0
315	20230823	154000	44775000	2090	2090	2090	2090	0
316	20230823	153900	44775000	2090	2090	2090	2090	0
317	20230823	153800	44775000	2090	2090	2090	2090	0
318	20230823	153700	44775000	2090	2090	2090	2090	0
319	20230823	153600	44775000	2090	2090	2090	2090	0
320	20230823	153500	44775000	2090	2090	2090	2090	0
321	20230823	153400	44775000	2090	2090	2090	2090	0
322	20230823	153300	44775000	2090	2090	2090	2090	0
323	20230823	153200	44775000	2090	2090	2090	2090	0
324	20230823	153100	44775000	2090	2090	2090	2090	0
325	20230823	153000	44775000	2090	2090	2090	2090	5
326	20230823	152900	44764550	2090	2090	2090	2090	0
327	20230823	152800	44764550	2090	2090	2090	2090	0
328	20230823	152700	44764550	2090	2090	2090	2090	0
329	20230823	152600	44764550	2090	2090	2090	2090	0
330	20230823	152500	44764550	2090	2090	2090	2090	0
331	20230823	152400	44764550	2090	2090	2090	2090	0
332	20230823	152300	44764550	2090	2090	2090	2090	0
333	20230823	152200	44764550	2090	2090	2090	2090	0
334	20230823	152100	44764550	2090	2090	2090	2090	0
335	20230823	152000	44764550	2090	2090	2090	2090	0
336	20230823	151900	44764550	2090	2090	2090	2090	0
337	20230823	151800	44764550	2090	2090	2090	2090	0
338	20230823	151700	44764550	2090	2090	2090	2090	0
339	20230823	151600	44764550	2090	2090	2090	2090	0
340	20230823	151500	44764550	2090	2090	2090	2090	0
341	20230823	151400	44764550	2090	2090	2090	2090	0
342	20230823	151300	44764550	2090	2090	2090	2090	0
343	20230823	151200	44764550	2090	2090	2090	2090	0
344	20230823	151100	44764550	2090	2090	2090	2090	0
345	20230823	151000	44764550	2090	2090	2090	2090	0
346	20230823	150900	44764550	2090	2090	2090	2090	0
347	20230823	150800	44764550	2090	2090	2090	2090	0
348	20230823	150700	44764550	2090	2090	2090	2090	0
349	20230823	150600	44764550	2090	2090	2090	2090	0
350	20230823	150500	44764550	2090	2090	2090	2090	0
351	20230823	150400	44764550	2090	2090	2090	2090	0
352	20230823	150300	44764550	2090	2090	2090	2090	0
353	20230823	150200	44764550	2090	2090	2090	2090	0
354	20230823	150100	44764550	2090	2090	2090	2090	0
355	20230823	150000	44764550	2090	2090	2090	2090	0
356	20230823	145900	44764550	2090	2090	2090	2090	0
357	20230823	145800	44764550	2090	2090	2090	2090	0
358	20230823	145700	44764550	2090	2090	2090	2090	0
359	20230823	145600	44764550	2090	2090	2090	2090	0
360	20230823	145500	44764550	2090	2090	2090	2090	0
361	20230823	145400	44764550	2090	2090	2090	2090	0
362	20230823	145300	44764550	2090	2090	2090	2090	0
363	20230823	145200	44764550	2090	2090	2090	2090	0
364	20230823	145100	44764550	2090	2090	2090	2090	0
365	20230823	145000	44764550	2090	2090	2090	2090	0
366	20230823	144900	44764550	2090	2090	2090	2090	0
367	20230823	144800	44764550	2090	2090	2090	2090	0
368	20230823	144700	44764550	2090	2090	2090	2090	0
369	20230823	144600	44764550	2090	2090	2090	2090	0
370	20230823	144500	44764550	2090	2090	2090	2090	0
371	20230823	144400	44764550	2090	2090	2090	2090	0
372	20230823	144300	44764550	2090	2090	2090	2090	0
373	20230823	144200	44764550	2090	2090	2090	2090	0
374	20230823	144100	44764550	2090	2090	2090	2090	0
375	20230823	144000	44764550	2090	2090	2090	2090	0
376	20230823	143900	44764550	2090	2090	2090	2090	0
377	20230823	143800	44764550	2090	2090	2090	2090	0
378	20230823	143700	44764550	2090	2090	2090	2090	0
379	20230823	143600	44764550	2090	2090	2090	2090	0
380	20230823	143500	44764550	2090	2090	2090	2090	0
381	20230823	143400	44764550	2090	2090	2090	2090	0
382	20230823	143300	44764550	2090	2090	2090	2090	0
383	20230823	143200	44764550	2090	2090	2090	2090	0
384	20230823	143100	44764550	2090	2090	2090	2090	0
385	20230823	143000	44764550	2090	2090	2090	2090	0
386	20230823	142900	44764550	2090	2090	2090	2090	0
387	20230823	142800	44764550	2090	2090	2090	2090	0
388	20230823	142700	44764550	2090	2090	2090	2090	0
389	20230823	142600	44764550	2090	2090	2090	2090	0
390	20230823	142500	44764550	2090	2090	2090	2090	0
391	20230823	142400	44764550	2090	2090	2090	2090	0
392	20230823	142300	44764550	2090	2090	2090	2090	0
393	20230823	142200	44764550	2090	2090	2090	2090	0
394	20230823	142100	44764550	2090	2090	2090	2090	0
395	20230823	142000	44764550	2090	2090	2090	2090	0
396	20230823	141900	44764550	2090	2090	2090	2090	0
397	20230823	141800	44764550	2090	2090	2090	2090	0
398	20230823	141700	44764550	2090	2090	2090	2090	0
399	20230823	141600	44764550	2090	2090	2090	2090	0
400	20230823	141500	44764550	2090	2090	2090	2090	0
401	20230823	141400	44764550	2090	2090	2090	2090	0
402	20230823	141300	44764550	2090	2090	2090	2090	0
403	20230823	141200	44764550	2090	2090	2090	2090	0
404	20230823	141100	44764550	2090	2090	2090	2090	0
405	20230823	141000	44764550	2090	2090	2090	2090	0
406	20230823	140900	44764550	2090	2090	2090	2090	0
407	20230823	140800	44764550	2090	2090	2090	2090	0
408	20230823	140700	44764550	2090	2090	2090	2090	0
409	20230823	140600	44764550	2090	2090	2090	2090	0
410	20230823	140500	44764550	2090	2090	2090	2090	0
411	20230823	140400	44764550	2090	2090	2090	2090	0
412	20230823	140300	44764550	2090	2090	2090	2090	0
413	20230823	140200	44764550	2090	2090	2090	2090	0
414	20230823	140100	44764550	2090	2090	2090	2090	0
415	20230823	140000	44764550	2090	2090	2090	2090	0
416	20230823	135900	44764550	2090	2090	2090	2090	10
417	20230823	135800	44743650	2075	2075	2075	2075	439
418	20230823	135700	43832725	2075	2075	2075	2075	0
419	20230823	135600	43832725	2075	2075	2075	2075	0
420	20230823	135500	43832725	2075	2075	2075	2075	0
421	20230823	135400	43832725	2075	2075	2075	2075	0
422	20230823	135300	43832725	2075	2075	2075	2075	0
423	20230823	135200	43832725	2075	2075	2075	2075	0
424	20230823	135100	43832725	2075	2075	2075	2075	0
425	20230823	135000	43832725	2075	2075	2075	2075	0
426	20230823	134900	43832725	2075	2075	2075	2075	0
427	20230823	134800	43832725	2075	2075	2075	2075	0
428	20230823	134700	43832725	2075	2075	2075	2075	0
429	20230823	134600	43832725	2075	2075	2075	2075	0
430	20230823	134500	43832725	2075	2075	2075	2075	0
431	20230823	134400	43832725	2075	2075	2075	2075	0
432	20230823	134300	43832725	2075	2075	2075	2075	0
433	20230823	134200	43832725	2075	2075	2075	2075	0
434	20230823	134100	43832725	2075	2075	2075	2075	0
435	20230823	134000	43832725	2075	2075	2075	2075	0
436	20230823	133900	43832725	2075	2075	2075	2075	0
437	20230823	133800	43832725	2075	2075	2075	2075	100
438	20230823	133700	43625225	2075	2075	2075	2075	0
439	20230823	133600	43625225	2075	2075	2075	2075	0
440	20230823	133500	43625225	2075	2075	2075	2075	0
441	20230823	133400	43625225	2075	2075	2075	2075	0
442	20230823	133300	43625225	2075	2075	2075	2075	0
443	20230823	133200	43625225	2075	2075	2075	2075	0
444	20230823	133100	43625225	2075	2075	2075	2075	0
445	20230823	133000	43625225	2075	2075	2075	2075	0
446	20230823	132900	43625225	2075	2075	2075	2075	0
447	20230823	132800	43625225	2075	2075	2075	2075	0
448	20230823	132700	43625225	2075	2075	2075	2075	0
449	20230823	132600	43625225	2075	2075	2075	2075	0
450	20230823	132500	43625225	2075	2075	2075	2075	0
451	20230823	132400	43625225	2075	2075	2075	2075	0
452	20230823	132300	43625225	2075	2075	2075	2075	0
453	20230823	132200	43625225	2075	2075	2075	2075	0
454	20230823	132100	43625225	2075	2075	2075	2075	0
455	20230823	132000	43625225	2075	2075	2075	2075	0
456	20230823	131900	43625225	2075	2075	2075	2075	10
457	20230823	131800	43604475	2075	2075	2075	2075	20
458	20230823	131700	43562975	2075	2075	2075	2075	0
459	20230823	131600	43562975	2075	2075	2075	2075	0
460	20230823	131500	43562975	2075	2075	2075	2075	0
461	20230823	131400	43562975	2075	2075	2075	2075	0
462	20230823	131300	43562975	2075	2075	2075	2075	0
463	20230823	131200	43562975	2075	2075	2075	2075	0
464	20230823	131100	43562975	2075	2070	2075	2070	26
465	20230823	131000	43509105	2075	2075	2075	2075	0
466	20230823	130900	43509105	2075	2075	2075	2075	100
467	20230823	130800	43301605	2075	2075	2075	2075	0
468	20230823	130700	43301605	2075	2075	2075	2075	0
469	20230823	130600	43301605	2075	2075	2075	2075	0
470	20230823	130500	43301605	2075	2075	2075	2075	0
471	20230823	130400	43301605	2075	2075	2075	2075	0
472	20230823	130300	43301605	2075	2075	2075	2075	0
473	20230823	130200	43301605	2075	2075	2075	2075	0
474	20230823	130100	43301605	2075	2075	2075	2075	0
475	20230823	130000	43301605	2075	2075	2075	2075	0
476	20230823	125900	43301605	2075	2075	2075	2075	0
477	20230823	125800	43301605	2075	2075	2075	2075	20
478	20230823	125700	43260105	2075	2075	2075	2075	0
479	20230823	125600	43260105	2075	2075	2075	2075	0
480	20230823	125500	43260105	2075	2075	2075	2075	0
481	20230823	125400	43260105	2075	2075	2075	2075	0
482	20230823	125300	43260105	2075	2075	2075	2075	0
483	20230823	125200	43260105	2075	2075	2075	2075	113
484	20230823	125100	43025630	2070	2070	2070	2070	0
485	20230823	125000	43025630	2070	2070	2070	2070	0
486	20230823	124900	43025630	2070	2070	2070	2070	0
487	20230823	124800	43025630	2070	2070	2070	2070	0
488	20230823	124700	43025630	2070	2070	2070	2070	0
489	20230823	124600	43025630	2070	2070	2070	2070	0
490	20230823	124500	43025630	2070	2070	2070	2070	0
491	20230823	124400	43025630	2070	2070	2070	2070	0
492	20230823	124300	43025630	2070	2070	2070	2070	0
493	20230823	124200	43025630	2070	2070	2070	2070	0
494	20230823	124100	43025630	2070	2070	2070	2070	0
495	20230823	124000	43025630	2070	2070	2070	2070	0
496	20230823	123900	43025630	2070	2070	2070	2070	0
497	20230823	123800	43025630	2070	2070	2070	2070	0
498	20230823	123700	43025630	2070	2070	2070	2070	0
499	20230823	123600	43025630	2070	2070	2070	2070	0
500	20230823	123500	43025630	2070	2070	2070	2070	0
501	20230823	123400	43025630	2070	2070	2070	2070	0
502	20230823	123300	43025630	2070	2070	2070	2070	0
503	20230823	123200	43025630	2070	2070	2070	2070	0
504	20230823	123100	43025630	2070	2070	2070	2070	0
505	20230823	123000	43025630	2070	2070	2070	2070	0
506	20230823	122900	43025630	2070	2070	2070	2070	0
507	20230823	122800	43025630	2070	2070	2070	2070	0
508	20230823	122700	43025630	2070	2070	2070	2070	0
509	20230823	122600	43025630	2070	2070	2070	2070	0
510	20230823	122500	43025630	2070	2070	2070	2070	0
511	20230823	122400	43025630	2070	2070	2070	2070	0
512	20230823	122300	43025630	2070	2070	2070	2070	0
513	20230823	122200	43025630	2070	2070	2070	2070	0
514	20230823	122100	43025630	2070	2070	2070	2070	0
515	20230823	122000	43025630	2070	2070	2070	2070	0
516	20230823	121900	43025630	2070	2070	2070	2070	0
517	20230823	121800	43025630	2070	2070	2070	2070	0
518	20230823	121700	43025630	2070	2070	2070	2070	0
519	20230823	121600	43025630	2070	2070	2070	2070	0
520	20230823	121500	43025630	2070	2070	2070	2070	0
521	20230823	121400	43025630	2070	2070	2070	2070	0
522	20230823	121300	43025630	2070	2070	2070	2070	0
523	20230823	121200	43025630	2070	2070	2070	2070	0
524	20230823	121100	43025630	2070	2070	2070	2070	0
525	20230823	121000	43025630	2070	2070	2070	2070	0
526	20230823	120900	43025630	2070	2070	2070	2070	0
527	20230823	120800	43025630	2070	2070	2070	2070	0
528	20230823	120700	43025630	2070	2070	2070	2070	0
529	20230823	120600	43025630	2070	2070	2070	2070	894
530	20230823	120500	41175050	2070	2070	2070	2070	0
531	20230823	120400	41175050	2070	2070	2070	2070	3000
532	20230823	120300	34965050	2075	2075	2075	2075	0
533	20230823	120200	34965050	2075	2075	2075	2075	0
534	20230823	120100	34965050	2075	2075	2075	2075	0
535	20230823	120000	34965050	2075	2075	2075	2075	0
536	20230823	115900	34965050	2075	2075	2075	2075	0
537	20230823	115800	34965050	2075	2075	2075	2075	0
538	20230823	115700	34965050	2075	2075	2075	2075	0
539	20230823	115600	34965050	2075	2075	2075	2075	0
540	20230823	115500	34965050	2075	2075	2075	2075	0
541	20230823	115400	34965050	2075	2075	2075	2075	0
542	20230823	115300	34965050	2075	2075	2075	2075	0
543	20230823	115200	34965050	2075	2075	2075	2075	0
544	20230823	115100	34965050	2075	2075	2075	2075	0
545	20230823	115000	34965050	2075	2075	2075	2075	0
546	20230823	114900	34965050	2075	2075	2075	2075	0
547	20230823	114800	34965050	2075	2075	2075	2075	0
548	20230823	114700	34965050	2075	2075	2075	2075	0
549	20230823	114600	34965050	2075	2075	2075	2075	100
550	20230823	114500	34757550	2075	2075	2075	2075	0
551	20230823	114400	34757550	2075	2075	2075	2075	0
552	20230823	114300	34757550	2075	2075	2075	2075	0
553	20230823	114200	34757550	2075	2075	2075	2075	0
554	20230823	114100	34757550	2075	2075	2075	2075	0
555	20230823	114000	34757550	2075	2075	2075	2075	0
556	20230823	113900	34757550	2075	2075	2075	2075	0
557	20230823	113800	34757550	2075	2075	2075	2075	0
558	20230823	113700	34757550	2075	2075	2075	2075	0
559	20230823	113600	34757550	2075	2075	2075	2075	0
560	20230823	113500	34757550	2075	2075	2075	2075	0
561	20230823	113400	34757550	2075	2075	2075	2075	0
562	20230823	113300	34757550	2075	2075	2075	2075	0
563	20230823	113200	34757550	2075	2075	2075	2075	1500
564	20230823	113100	31645050	2075	2075	2075	2075	0
565	20230823	113000	31645050	2075	2075	2075	2075	0
566	20230823	112900	31645050	2075	2075	2075	2075	0
567	20230823	112800	31645050	2075	2075	2075	2075	0
568	20230823	112700	31645050	2075	2075	2075	2075	0
569	20230823	112600	31645050	2075	2075	2075	2075	0
570	20230823	112500	31645050	2075	2075	2075	2075	5588
571	20230823	112400	20049950	2085	2085	2085	2085	0
572	20230823	112300	20049950	2085	2085	2085	2085	0
573	20230823	112200	20049950	2085	2085	2085	2085	0
574	20230823	112100	20049950	2085	2085	2085	2085	0
575	20230823	112000	20049950	2085	2085	2085	2085	0
576	20230823	111900	20049950	2085	2075	2085	2075	5256
577	20230823	111800	9143650	2085	2085	2085	2085	0
578	20230823	111700	9143650	2085	2085	2085	2085	0
579	20230823	111600	9143650	2085	2085	2085	2085	0
580	20230823	111500	9143650	2085	2085	2085	2085	0
581	20230823	111400	9143650	2085	2085	2085	2085	0
582	20230823	111300	9143650	2085	2085	2085	2085	0
583	20230823	111200	9143650	2085	2085	2085	2085	0
584	20230823	111100	9143650	2085	2085	2085	2085	0
585	20230823	111000	9143650	2085	2085	2085	2085	0
586	20230823	110900	9143650	2085	2085	2085	2085	0
587	20230823	110800	9143650	2085	2085	2085	2085	0
588	20230823	110700	9143650	2085	2085	2085	2085	0
589	20230823	110600	9143650	2085	2085	2085	2085	0
590	20230823	110500	9143650	2085	2085	2085	2085	0
591	20230823	110400	9143650	2085	2085	2085	2085	0
592	20230823	110300	9143650	2085	2085	2085	2085	0
593	20230823	110200	9143650	2085	2085	2085	2085	0
594	20230823	110100	9143650	2085	2080	2085	2075	4391
595	20230823	110000	31250	2090	2090	2090	2090	0
596	20230823	105900	31250	2090	2090	2090	2090	0
597	20230823	105800	31250	2090	2090	2090	2090	0
598	20230823	105700	31250	2090	2090	2090	2090	0
599	20230823	105600	31250	2090	2090	2090	2090	0
600	20230823	105500	31250	2090	2090	2090	2090	0
601	20230823	105400	31250	2090	2090	2090	2090	0
602	20230823	105300	31250	2090	2090	2090	2090	0
603	20230823	105200	31250	2090	2090	2090	2090	0
604	20230823	105100	31250	2090	2090	2090	2090	0
605	20230823	105000	31250	2090	2090	2090	2090	0
606	20230823	104900	31250	2090	2090	2090	2090	0
607	20230823	104800	31250	2090	2090	2090	2090	0
608	20230823	104700	31250	2090	2090	2090	2090	0
609	20230823	104600	31250	2090	2090	2090	2090	0
610	20230823	104500	31250	2090	2090	2090	2090	0
611	20230823	104400	31250	2090	2090	2090	2090	0
612	20230823	104300	31250	2090	2090	2090	2090	0
613	20230823	104200	31250	2090	2090	2090	2090	0
614	20230823	104100	31250	2090	2090	2090	2090	0
615	20230823	104000	31250	2090	2090	2090	2090	0
616	20230823	103900	31250	2090	2090	2090	2090	0
617	20230823	103800	31250	2090	2090	2090	2090	0
618	20230823	103700	31250	2090	2090	2090	2090	0
619	20230823	103600	31250	2090	2090	2090	2090	0
620	20230823	103500	31250	2090	2090	2090	2090	0
621	20230823	103400	31250	2090	2090	2090	2090	0
622	20230823	103300	31250	2090	2090	2090	2090	0
623	20230823	103200	31250	2090	2090	2090	2090	0
624	20230823	103100	31250	2090	2090	2090	2090	0
625	20230823	103000	31250	2090	2090	2090	2090	0
626	20230823	102900	31250	2090	2090	2090	2090	0
627	20230823	102800	31250	2090	2090	2090	2090	0
628	20230823	102700	31250	2090	2090	2090	2090	0
629	20230823	102600	31250	2090	2090	2090	2090	0
630	20230823	102500	31250	2090	2090	2090	2090	0
631	20230823	102400	31250	2090	2090	2090	2090	0
632	20230823	102300	31250	2090	2090	2090	2090	0
633	20230823	102200	31250	2090	2090	2090	2090	0
634	20230823	102100	31250	2090	2090	2090	2090	0
635	20230823	102000	31250	2090	2090	2090	2090	0
636	20230823	101900	31250	2090	2090	2090	2090	0
637	20230823	101800	31250	2090	2090	2090	2090	0
638	20230823	101700	31250	2090	2090	2090	2090	0
639	20230823	101600	31250	2090	2090	2090	2090	0
640	20230823	101500	31250	2090	2090	2090	2090	0
641	20230823	101400	31250	2090	2090	2090	2090	0
642	20230823	101300	31250	2090	2090	2090	2090	0
643	20230823	101200	31250	2090	2090	2090	2090	0
644	20230823	101100	31250	2090	2090	2090	2090	0
645	20230823	101000	31250	2090	2090	2090	2090	0
646	20230823	100900	31250	2090	2090	2090	2090	0
647	20230823	100800	31250	2090	2090	2090	2090	0
648	20230823	100700	31250	2090	2090	2090	2090	0
649	20230823	100600	31250	2090	2090	2090	2090	0
650	20230823	100500	31250	2090	2090	2090	2090	0
651	20230823	100400	31250	2090	2090	2090	2090	0
652	20230823	100300	31250	2090	2090	2090	2090	0
653	20230823	100200	31250	2090	2090	2090	2090	0
654	20230823	100100	31250	2090	2090	2090	2090	0
655	20230823	100000	31250	2090	2090	2090	2090	0
656	20230823	095900	31250	2090	2090	2090	2090	0
657	20230823	095800	31250	2090	2090	2090	2090	0
658	20230823	095700	31250	2090	2090	2090	2090	0
659	20230823	095600	31250	2090	2090	2090	2090	0
660	20230823	095500	31250	2090	2090	2090	2090	0
661	20230823	095400	31250	2090	2090	2090	2090	0
662	20230823	095300	31250	2090	2090	2090	2090	0
663	20230823	095200	31250	2090	2090	2090	2090	0
664	20230823	095100	31250	2090	2090	2090	2090	0
665	20230823	095000	31250	2090	2090	2090	2090	0
666	20230823	094900	31250	2090	2090	2090	2090	0
667	20230823	094800	31250	2090	2090	2090	2090	0
668	20230823	094700	31250	2090	2090	2090	2090	0
669	20230823	094600	31250	2090	2090	2090	2090	0
670	20230823	094500	31250	2090	2090	2090	2090	0
671	20230823	094400	31250	2090	2090	2090	2090	0
672	20230823	094300	31250	2090	2090	2090	2090	0
673	20230823	094200	31250	2090	2090	2090	2090	0
674	20230823	094100	31250	2090	2090	2090	2090	0
675	20230823	094000	31250	2090	2090	2090	2090	0
676	20230823	093900	31250	2090	2090	2090	2090	0
677	20230823	093800	31250	2090	2090	2090	2090	0
678	20230823	093700	31250	2090	2090	2090	2090	0
679	20230823	093600	31250	2090	2090	2090	2090	0
680	20230823	093500	31250	2090	2090	2090	2090	0
681	20230823	093400	31250	2090	2090	2090	2090	10
682	20230823	093300	10350	2070	2070	2070	2070	0
683	20230823	093200	10350	2070	2070	2070	2070	5
684	20230823	093100	0	2090	2090	2090	2090	0
685	20230823	093000	0	2090	2090	2090	2090	0
686	20230823	092900	0	2090	2090	2090	2090	0
687	20230823	092800	0	2090	2090	2090	2090	0
688	20230823	092700	0	2090	2090	2090	2090	0
689	20230823	092600	0	2090	2090	2090	2090	0
690	20230823	092500	0	2090	2090	2090	2090	0
691	20230823	092400	0	2090	2090	2090	2090	0
692	20230823	092300	0	2090	2090	2090	2090	0
693	20230823	092200	0	2090	2090	2090	2090	0
694	20230823	092100	0	2090	2090	2090	2090	0
695	20230823	092000	0	2090	2090	2090	2090	0
696	20230823	091900	0	2090	2090	2090	2090	0
697	20230823	091800	0	2090	2090	2090	2090	0
698	20230823	091700	0	2090	2090	2090	2090	0
699	20230823	091600	0	2090	2090	2090	2090	0
700	20230823	091500	0	2090	2090	2090	2090	0
701	20230823	091400	0	2090	2090	2090	2090	0
702	20230823	091300	0	2090	2090	2090	2090	0
703	20230823	091200	0	2090	2090	2090	2090	0
704	20230823	091100	0	2090	2090	2090	2090	0
705	20230823	091000	0	2090	2090	2090	2090	0
706	20230823	090900	0	2090	2090	2090	2090	0
707	20230823	090800	0	2090	2090	2090	2090	0
708	20230823	090700	0	2090	2090	2090	2090	0
709	20230823	090600	0	2090	2090	2090	2090	0
710	20230823	090500	0	2090	2090	2090	2090	0
711	20230823	090400	0	2090	2090	2090	2090	0
712	20230823	090300	0	2090	2090	2090	2090	0
713	20230823	090200	0	2090	2090	2090	2090	0
714	20230823	090100	0	2090	2090	2090	2090	0
715	20230823	090000	0	2090	2090	2090	2090	0