KissMeData/447690/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205900	4941335	4365	4365	4365	4365	108
3	20230905	205800	4941335	4365	4365	4365	4365	0
4	20230905	205700	4941335	4365	4365	4365	4365	0
5	20230905	205600	4941335	4365	4365	4365	4365	0
6	20230905	205500	4941335	4365	4365	4365	4365	0
7	20230905	205400	4941335	4365	4365	4365	4365	0
8	20230905	205300	4941335	4365	4365	4365	4365	0
9	20230905	205200	4941335	4365	4365	4365	4365	0
10	20230905	205100	4941335	4365	4365	4365	4365	0
11	20230905	205000	4941335	4365	4365	4365	4365	0
12	20230905	204900	4941335	4365	4365	4365	4365	0
13	20230905	204800	4941335	4365	4365	4365	4365	0
14	20230905	204700	4941335	4365	4365	4365	4365	0
15	20230905	204600	4941335	4365	4365	4365	4365	0
16	20230905	204500	4941335	4365	4365	4365	4365	0
17	20230905	204400	4941335	4365	4365	4365	4365	0
18	20230905	204300	4941335	4365	4365	4365	4365	0
19	20230905	204200	4941335	4365	4365	4365	4365	0
20	20230905	204100	4941335	4365	4365	4365	4365	0
21	20230905	204000	4941335	4365	4365	4365	4365	0
22	20230905	203900	4941335	4365	4365	4365	4365	0
23	20230905	203800	4941335	4365	4365	4365	4365	0
24	20230905	203700	4941335	4365	4365	4365	4365	0
25	20230905	203600	4941335	4365	4365	4365	4365	0
26	20230905	203500	4941335	4365	4365	4365	4365	0
27	20230905	203400	4941335	4365	4365	4365	4365	0
28	20230905	203300	4941335	4365	4365	4365	4365	0
29	20230905	203200	4941335	4365	4365	4365	4365	0
30	20230905	203100	4941335	4365	4365	4365	4365	0
31	20230905	203000	4941335	4365	4365	4365	4365	0
32	20230905	202900	4941335	4365	4365	4365	4365	108
33	20230905	202800	4941335	4365	4365	4365	4365	0
34	20230905	202700	4941335	4365	4365	4365	4365	0
35	20230905	202600	4941335	4365	4365	4365	4365	0
36	20230905	202500	4941335	4365	4365	4365	4365	0
37	20230905	202400	4941335	4365	4365	4365	4365	0
38	20230905	202300	4941335	4365	4365	4365	4365	0
39	20230905	202200	4941335	4365	4365	4365	4365	0
40	20230905	202100	4941335	4365	4365	4365	4365	0
41	20230905	202000	4941335	4365	4365	4365	4365	0
42	20230905	201900	4941335	4365	4365	4365	4365	0
43	20230905	201800	4941335	4365	4365	4365	4365	0
44	20230905	201700	4941335	4365	4365	4365	4365	0
45	20230905	201600	4941335	4365	4365	4365	4365	0
46	20230905	201500	4941335	4365	4365	4365	4365	0
47	20230905	201400	4941335	4365	4365	4365	4365	0
48	20230905	201300	4941335	4365	4365	4365	4365	0
49	20230905	201200	4941335	4365	4365	4365	4365	0
50	20230905	201100	4941335	4365	4365	4365	4365	0
51	20230905	201000	4941335	4365	4365	4365	4365	0
52	20230905	200900	4941335	4365	4365	4365	4365	0
53	20230905	200800	4941335	4365	4365	4365	4365	0
54	20230905	200700	4941335	4365	4365	4365	4365	0
55	20230905	200600	4941335	4365	4365	4365	4365	0
56	20230905	200500	4941335	4365	4365	4365	4365	0
57	20230905	200400	4941335	4365	4365	4365	4365	0
58	20230905	200300	4941335	4365	4365	4365	4365	0
59	20230905	200200	4941335	4365	4365	4365	4365	0
60	20230905	200100	4941335	4365	4365	4365	4365	0
61	20230905	200000	4941335	4365	4365	4365	4365	0
62	20230905	195900	4941335	4365	4365	4365	4365	108
63	20230905	195800	4941335	4365	4365	4365	4365	0
64	20230905	195700	4941335	4365	4365	4365	4365	0
65	20230905	195600	4941335	4365	4365	4365	4365	0
66	20230905	195500	4941335	4365	4365	4365	4365	0
67	20230905	195400	4941335	4365	4365	4365	4365	0
68	20230905	195300	4941335	4365	4365	4365	4365	0
69	20230905	195200	4941335	4365	4365	4365	4365	0
70	20230905	195100	4941335	4365	4365	4365	4365	0
71	20230905	195000	4941335	4365	4365	4365	4365	0
72	20230905	194900	4941335	4365	4365	4365	4365	0
73	20230905	194800	4941335	4365	4365	4365	4365	0
74	20230905	194700	4941335	4365	4365	4365	4365	0
75	20230905	194600	4941335	4365	4365	4365	4365	0
76	20230905	194500	4941335	4365	4365	4365	4365	0
77	20230905	194400	4941335	4365	4365	4365	4365	0
78	20230905	194300	4941335	4365	4365	4365	4365	0
79	20230905	194200	4941335	4365	4365	4365	4365	0
80	20230905	194100	4941335	4365	4365	4365	4365	0
81	20230905	194000	4941335	4365	4365	4365	4365	0
82	20230905	193900	4941335	4365	4365	4365	4365	0
83	20230905	193800	4941335	4365	4365	4365	4365	0
84	20230905	193700	4941335	4365	4365	4365	4365	0
85	20230905	193600	4941335	4365	4365	4365	4365	0
86	20230905	193500	4941335	4365	4365	4365	4365	0
87	20230905	193400	4941335	4365	4365	4365	4365	0
88	20230905	193300	4941335	4365	4365	4365	4365	0
89	20230905	193200	4941335	4365	4365	4365	4365	0
90	20230905	193100	4941335	4365	4365	4365	4365	0
91	20230905	193000	4941335	4365	4365	4365	4365	0
92	20230905	192900	4941335	4365	4365	4365	4365	108
93	20230905	192800	4941335	4365	4365	4365	4365	0
94	20230905	192700	4941335	4365	4365	4365	4365	0
95	20230905	192600	4941335	4365	4365	4365	4365	0
96	20230905	192500	4941335	4365	4365	4365	4365	0
97	20230905	192400	4941335	4365	4365	4365	4365	0
98	20230905	192300	4941335	4365	4365	4365	4365	0
99	20230905	192200	4941335	4365	4365	4365	4365	0
100	20230905	192100	4941335	4365	4365	4365	4365	0
101	20230905	192000	4941335	4365	4365	4365	4365	0
102	20230905	191900	4941335	4365	4365	4365	4365	0
103	20230905	191800	4941335	4365	4365	4365	4365	0
104	20230905	191700	4941335	4365	4365	4365	4365	0
105	20230905	191600	4941335	4365	4365	4365	4365	0
106	20230905	191500	4941335	4365	4365	4365	4365	0
107	20230905	191400	4941335	4365	4365	4365	4365	0
108	20230905	191300	4941335	4365	4365	4365	4365	0
109	20230905	191200	4941335	4365	4365	4365	4365	0
110	20230905	191100	4941335	4365	4365	4365	4365	0
111	20230905	191000	4941335	4365	4365	4365	4365	0
112	20230905	190900	4941335	4365	4365	4365	4365	0
113	20230905	190800	4941335	4365	4365	4365	4365	0
114	20230905	190700	4941335	4365	4365	4365	4365	0
115	20230905	190600	4941335	4365	4365	4365	4365	0
116	20230905	190500	4941335	4365	4365	4365	4365	0
117	20230905	190400	4941335	4365	4365	4365	4365	0
118	20230905	190300	4941335	4365	4365	4365	4365	0
119	20230905	190200	4941335	4365	4365	4365	4365	0
120	20230905	190100	4941335	4365	4365	4365	4365	0
121	20230905	190000	4941335	4365	4365	4365	4365	0
122	20230905	185900	4941335	4365	4365	4365	4365	108
123	20230905	185800	4941335	4365	4365	4365	4365	0
124	20230905	185700	4941335	4365	4365	4365	4365	0
125	20230905	185600	4941335	4365	4365	4365	4365	0
126	20230905	185500	4941335	4365	4365	4365	4365	0
127	20230905	185400	4941335	4365	4365	4365	4365	0
128	20230905	185300	4941335	4365	4365	4365	4365	0
129	20230905	185200	4941335	4365	4365	4365	4365	0
130	20230905	185100	4941335	4365	4365	4365	4365	0
131	20230905	185000	4941335	4365	4365	4365	4365	0
132	20230905	184900	4941335	4365	4365	4365	4365	0
133	20230905	184800	4941335	4365	4365	4365	4365	0
134	20230905	184700	4941335	4365	4365	4365	4365	0
135	20230905	184600	4941335	4365	4365	4365	4365	0
136	20230905	184500	4941335	4365	4365	4365	4365	0
137	20230905	184400	4941335	4365	4365	4365	4365	0
138	20230905	184300	4941335	4365	4365	4365	4365	0
139	20230905	184200	4941335	4365	4365	4365	4365	0
140	20230905	184100	4941335	4365	4365	4365	4365	0
141	20230905	184000	4941335	4365	4365	4365	4365	0
142	20230905	183900	4941335	4365	4365	4365	4365	0
143	20230905	183800	4941335	4365	4365	4365	4365	0
144	20230905	183700	4941335	4365	4365	4365	4365	0
145	20230905	183600	4941335	4365	4365	4365	4365	0
146	20230905	183500	4941335	4365	4365	4365	4365	0
147	20230905	183400	4941335	4365	4365	4365	4365	0
148	20230905	183300	4941335	4365	4365	4365	4365	0
149	20230905	183200	4941335	4365	4365	4365	4365	0
150	20230905	183100	4941335	4365	4365	4365	4365	0
151	20230905	183000	4941335	4365	4365	4365	4365	0
152	20230905	182900	4941335	4365	4365	4365	4365	108
153	20230905	182800	4941335	4365	4365	4365	4365	0
154	20230905	182700	4941335	4365	4365	4365	4365	0
155	20230905	182600	4941335	4365	4365	4365	4365	0
156	20230905	182500	4941335	4365	4365	4365	4365	0
157	20230905	182400	4941335	4365	4365	4365	4365	0
158	20230905	182300	4941335	4365	4365	4365	4365	0
159	20230905	182200	4941335	4365	4365	4365	4365	0
160	20230905	182100	4941335	4365	4365	4365	4365	0
161	20230905	182000	4941335	4365	4365	4365	4365	0
162	20230905	181900	4941335	4365	4365	4365	4365	0
163	20230905	181800	4941335	4365	4365	4365	4365	0
164	20230905	181700	4941335	4365	4365	4365	4365	0
165	20230905	181600	4941335	4365	4365	4365	4365	0
166	20230905	181500	4941335	4365	4365	4365	4365	0
167	20230905	181400	4941335	4365	4365	4365	4365	0
168	20230905	181300	4941335	4365	4365	4365	4365	0
169	20230905	181200	4941335	4365	4365	4365	4365	0
170	20230905	181100	4941335	4365	4365	4365	4365	0
171	20230905	181000	4941335	4365	4365	4365	4365	0
172	20230905	180900	4941335	4365	4365	4365	4365	0
173	20230905	180800	4941335	4365	4365	4365	4365	0
174	20230905	180700	4941335	4365	4365	4365	4365	0
175	20230905	180600	4941335	4365	4365	4365	4365	0
176	20230905	180500	4941335	4365	4365	4365	4365	0
177	20230905	180400	4941335	4365	4365	4365	4365	0
178	20230905	180300	4941335	4365	4365	4365	4365	0
179	20230905	180200	4941335	4365	4365	4365	4365	0
180	20230905	180100	4941335	4365	4365	4365	4365	0
181	20230905	180000	4941335	4365	4365	4365	4365	0
182	20230905	175900	4941335	4365	4365	4365	4365	108
183	20230905	175800	4941335	4365	4365	4365	4365	0
184	20230905	175700	4941335	4365	4365	4365	4365	0
185	20230905	175600	4941335	4365	4365	4365	4365	0
186	20230905	175500	4941335	4365	4365	4365	4365	0
187	20230905	175400	4941335	4365	4365	4365	4365	0
188	20230905	175300	4941335	4365	4365	4365	4365	0
189	20230905	175200	4941335	4365	4365	4365	4365	0
190	20230905	175100	4941335	4365	4365	4365	4365	0
191	20230905	175000	4941335	4365	4365	4365	4365	0
192	20230905	174900	4941335	4365	4365	4365	4365	0
193	20230905	174800	4941335	4365	4365	4365	4365	0
194	20230905	174700	4941335	4365	4365	4365	4365	0
195	20230905	174600	4941335	4365	4365	4365	4365	0
196	20230905	174500	4941335	4365	4365	4365	4365	0
197	20230905	174400	4941335	4365	4365	4365	4365	0
198	20230905	174300	4941335	4365	4365	4365	4365	0
199	20230905	174200	4941335	4365	4365	4365	4365	0
200	20230905	174100	4941335	4365	4365	4365	4365	0
201	20230905	174000	4941335	4365	4365	4365	4365	0
202	20230905	173900	4941335	4365	4365	4365	4365	0
203	20230905	173800	4941335	4365	4365	4365	4365	0
204	20230905	173700	4941335	4365	4365	4365	4365	0
205	20230905	173600	4941335	4365	4365	4365	4365	0
206	20230905	173500	4941335	4365	4365	4365	4365	0
207	20230905	173400	4941335	4365	4365	4365	4365	0
208	20230905	173300	4941335	4365	4365	4365	4365	0
209	20230905	173200	4941335	4365	4365	4365	4365	0
210	20230905	173100	4941335	4365	4365	4365	4365	0
211	20230905	173000	4941335	4365	4365	4365	4365	0
212	20230905	172900	4941335	4365	4365	4365	4365	108
213	20230905	172800	4941335	4365	4365	4365	4365	0
214	20230905	172700	4941335	4365	4365	4365	4365	0
215	20230905	172600	4941335	4365	4365	4365	4365	0
216	20230905	172500	4941335	4365	4365	4365	4365	0
217	20230905	172400	4941335	4365	4365	4365	4365	0
218	20230905	172300	4941335	4365	4365	4365	4365	0
219	20230905	172200	4941335	4365	4365	4365	4365	0
220	20230905	172100	4941335	4365	4365	4365	4365	0
221	20230905	172000	4941335	4365	4365	4365	4365	0
222	20230905	171900	4941335	4365	4365	4365	4365	0
223	20230905	171800	4941335	4365	4365	4365	4365	0
224	20230905	171700	4941335	4365	4365	4365	4365	0
225	20230905	171600	4941335	4365	4365	4365	4365	0
226	20230905	171500	4941335	4365	4365	4365	4365	0
227	20230905	171400	4941335	4365	4365	4365	4365	0
228	20230905	171300	4941335	4365	4365	4365	4365	0
229	20230905	171200	4941335	4365	4365	4365	4365	0
230	20230905	171100	4941335	4365	4365	4365	4365	0
231	20230905	171000	4941335	4365	4365	4365	4365	0
232	20230905	170900	4941335	4365	4365	4365	4365	0
233	20230905	170800	4941335	4365	4365	4365	4365	0
234	20230905	170700	4941335	4365	4365	4365	4365	0
235	20230905	170600	4941335	4365	4365	4365	4365	0
236	20230905	170500	4941335	4365	4365	4365	4365	0
237	20230905	170400	4941335	4365	4365	4365	4365	0
238	20230905	170300	4941335	4365	4365	4365	4365	0
239	20230905	170200	4941335	4365	4365	4365	4365	0
240	20230905	170100	4941335	4365	4365	4365	4365	0
241	20230905	170000	4941335	4365	4365	4365	4365	0
242	20230905	165900	4941335	4365	4365	4365	4365	108
243	20230905	165800	4941335	4365	4365	4365	4365	0
244	20230905	165700	4941335	4365	4365	4365	4365	0
245	20230905	165600	4941335	4365	4365	4365	4365	0
246	20230905	165500	4941335	4365	4365	4365	4365	0
247	20230905	165400	4941335	4365	4365	4365	4365	0
248	20230905	165300	4941335	4365	4365	4365	4365	0
249	20230905	165200	4941335	4365	4365	4365	4365	0
250	20230905	165100	4941335	4365	4365	4365	4365	0
251	20230905	165000	4941335	4365	4365	4365	4365	0
252	20230905	164900	4941335	4365	4365	4365	4365	0
253	20230905	164800	4941335	4365	4365	4365	4365	0
254	20230905	164700	4941335	4365	4365	4365	4365	0
255	20230905	164600	4941335	4365	4365	4365	4365	0
256	20230905	164500	4941335	4365	4365	4365	4365	0
257	20230905	164400	4941335	4365	4365	4365	4365	0
258	20230905	164300	4941335	4365	4365	4365	4365	0
259	20230905	164200	4941335	4365	4365	4365	4365	0
260	20230905	164100	4941335	4365	4365	4365	4365	0
261	20230905	164000	4941335	4365	4365	4365	4365	0
262	20230905	163900	4941335	4365	4365	4365	4365	0
263	20230905	163800	4941335	4365	4365	4365	4365	0
264	20230905	163700	4941335	4365	4365	4365	4365	0
265	20230905	163600	4941335	4365	4365	4365	4365	0
266	20230905	163500	4941335	4365	4365	4365	4365	0
267	20230905	163400	4941335	4365	4365	4365	4365	0
268	20230905	163300	4941335	4365	4365	4365	4365	0
269	20230905	163200	4941335	4365	4365	4365	4365	0
270	20230905	163100	4941335	4365	4365	4365	4365	0
271	20230905	163000	4941335	4365	4365	4365	4365	0
272	20230905	162900	4941335	4365	4365	4365	4365	108
273	20230905	162800	4941335	4365	4365	4365	4365	0
274	20230905	162700	4941335	4365	4365	4365	4365	0
275	20230905	162600	4941335	4365	4365	4365	4365	0
276	20230905	162500	4941335	4365	4365	4365	4365	0
277	20230905	162400	4941335	4365	4365	4365	4365	0
278	20230905	162300	4941335	4365	4365	4365	4365	0
279	20230905	162200	4941335	4365	4365	4365	4365	0
280	20230905	162100	4941335	4365	4365	4365	4365	0
281	20230905	162000	4941335	4365	4365	4365	4365	0
282	20230905	161900	4941335	4365	4365	4365	4365	0
283	20230905	161800	4941335	4365	4365	4365	4365	0
284	20230905	161700	4941335	4365	4365	4365	4365	0
285	20230905	161600	4941335	4365	4365	4365	4365	0
286	20230905	161500	4941335	4365	4365	4365	4365	0
287	20230905	161400	4941335	4365	4365	4365	4365	0
288	20230905	161300	4941335	4365	4365	4365	4365	0
289	20230905	161200	4941335	4365	4365	4365	4365	0
290	20230905	161100	4941335	4365	4365	4365	4365	0
291	20230905	161000	4941335	4365	4365	4365	4365	0
292	20230905	160900	4941335	4365	4365	4365	4365	0
293	20230905	160800	4941335	4365	4365	4365	4365	0
294	20230905	160700	4941335	4365	4365	4365	4365	0
295	20230905	160600	4941335	4365	4365	4365	4365	0
296	20230905	160500	4941335	4365	4365	4365	4365	0
297	20230905	160400	4941335	4365	4365	4365	4365	0
298	20230905	160300	4941335	4365	4365	4365	4365	0
299	20230905	160200	4941335	4365	4365	4365	4365	0
300	20230905	160100	4941335	4365	4365	4365	4365	0
301	20230905	160000	4941335	4365	4365	4365	4365	0
302	20230905	155900	4941335	4365	4365	4365	4365	108
303	20230905	155800	4941335	4365	4365	4365	4365	0
304	20230905	155700	4941335	4365	4365	4365	4365	0
305	20230905	155600	4941335	4365	4365	4365	4365	0
306	20230905	155500	4941335	4365	4365	4365	4365	0
307	20230905	155400	4941335	4365	4365	4365	4365	0
308	20230905	155300	4941335	4365	4365	4365	4365	0
309	20230905	155200	4941335	4365	4365	4365	4365	0
310	20230905	155100	4941335	4365	4365	4365	4365	0
311	20230905	155000	4941335	4365	4365	4365	4365	0
312	20230905	154900	4941335	4365	4365	4365	4365	0
313	20230905	154800	4941335	4365	4365	4365	4365	0
314	20230905	154700	4941335	4365	4365	4365	4365	0
315	20230905	154600	4941335	4365	4365	4365	4365	0
316	20230905	154500	4941335	4365	4365	4365	4365	0
317	20230905	154400	4941335	4365	4365	4365	4365	0
318	20230905	154300	4941335	4365	4365	4365	4365	0
319	20230905	154200	4941335	4365	4365	4365	4365	0
320	20230905	154100	4941335	4365	4365	4365	4365	0
321	20230905	154000	4941335	4365	4365	4365	4365	0
322	20230905	153900	4941335	4365	4365	4365	4365	0
323	20230905	153800	4941335	4365	4365	4365	4365	0
324	20230905	153700	4941335	4365	4365	4365	4365	0
325	20230905	153600	4941335	4365	4365	4365	4365	0
326	20230905	153500	4941335	4365	4365	4365	4365	0
327	20230905	153400	4941335	4365	4365	4365	4365	0
328	20230905	153300	4941335	4365	4365	4365	4365	0
329	20230905	153200	4941335	4365	4365	4365	4365	0
330	20230905	153100	4941335	4365	4365	4365	4365	0
331	20230905	153000	4941335	4365	4365	4365	4365	108
332	20230905	152900	4469915	4375	4375	4375	4375	0
333	20230905	152800	4469915	4375	4375	4375	4375	0
334	20230905	152700	4469915	4375	4375	4375	4375	0
335	20230905	152600	4469915	4375	4375	4375	4375	0
336	20230905	152500	4469915	4375	4375	4375	4375	0
337	20230905	152400	4469915	4375	4375	4375	4375	0
338	20230905	152300	4469915	4375	4375	4375	4375	0
339	20230905	152200	4469915	4375	4375	4375	4375	0
340	20230905	152100	4469915	4375	4375	4375	4375	0
341	20230905	152000	4469915	4375	4375	4375	4375	0
342	20230905	151900	4469915	4375	4375	4375	4375	0
343	20230905	151800	4469915	4375	4375	4375	4375	0
344	20230905	151700	4469915	4375	4375	4375	4375	0
345	20230905	151600	4469915	4375	4375	4375	4375	0
346	20230905	151500	4469915	4375	4375	4375	4375	0
347	20230905	151400	4469915	4375	4375	4375	4375	0
348	20230905	151300	4469915	4375	4375	4375	4375	0
349	20230905	151200	4469915	4375	4375	4375	4375	0
350	20230905	151100	4469915	4375	4375	4375	4375	0
351	20230905	151000	4469915	4375	4375	4375	4375	0
352	20230905	150900	4469915	4375	4375	4375	4375	0
353	20230905	150800	4469915	4375	4375	4375	4375	0
354	20230905	150700	4469915	4375	4375	4375	4375	0
355	20230905	150600	4469915	4375	4375	4375	4375	0
356	20230905	150500	4469915	4375	4375	4375	4375	0
357	20230905	150400	4469915	4375	4375	4375	4375	0
358	20230905	150300	4469915	4375	4375	4375	4375	0
359	20230905	150200	4469915	4375	4375	4375	4375	0
360	20230905	150100	4469915	4375	4375	4375	4375	0
361	20230905	150000	4469915	4375	4375	4375	4375	0
362	20230905	145900	4469915	4375	4375	4375	4375	0
363	20230905	145800	4469915	4375	4375	4375	4375	0
364	20230905	145700	4469915	4375	4375	4375	4375	0
365	20230905	145600	4469915	4375	4375	4375	4375	0
366	20230905	145500	4469915	4375	4375	4375	4375	0
367	20230905	145400	4469915	4375	4375	4375	4375	0
368	20230905	145300	4469915	4375	4375	4375	4375	0
369	20230905	145200	4469915	4375	4375	4375	4375	0
370	20230905	145100	4469915	4375	4375	4375	4375	0
371	20230905	145000	4469915	4375	4375	4375	4375	0
372	20230905	144900	4469915	4375	4375	4375	4375	0
373	20230905	144800	4469915	4375	4375	4375	4375	0
374	20230905	144700	4469915	4375	4375	4375	4375	0
375	20230905	144600	4469915	4375	4375	4375	4375	0
376	20230905	144500	4469915	4375	4375	4375	4375	0
377	20230905	144400	4469915	4375	4375	4375	4375	0
378	20230905	144300	4469915	4375	4375	4375	4375	0
379	20230905	144200	4469915	4375	4375	4375	4375	0
380	20230905	144100	4469915	4375	4375	4375	4375	0
381	20230905	144000	4469915	4375	4375	4375	4375	0
382	20230905	143900	4469915	4375	4375	4375	4375	0
383	20230905	143800	4469915	4375	4375	4375	4375	0
384	20230905	143700	4469915	4375	4375	4375	4375	0
385	20230905	143600	4469915	4375	4375	4375	4375	0
386	20230905	143500	4469915	4375	4375	4375	4375	0
387	20230905	143400	4469915	4375	4375	4375	4375	0
388	20230905	143300	4469915	4375	4375	4375	4375	0
389	20230905	143200	4469915	4375	4375	4375	4375	0
390	20230905	143100	4469915	4375	4375	4375	4375	0
391	20230905	143000	4469915	4375	4375	4375	4375	0
392	20230905	142900	4469915	4375	4375	4375	4375	0
393	20230905	142800	4469915	4375	4375	4375	4375	0
394	20230905	142700	4469915	4375	4375	4375	4375	0
395	20230905	142600	4469915	4375	4375	4375	4375	0
396	20230905	142500	4469915	4375	4375	4375	4375	0
397	20230905	142400	4469915	4375	4375	4375	4375	0
398	20230905	142300	4469915	4375	4375	4375	4375	0
399	20230905	142200	4469915	4375	4375	4375	4375	0
400	20230905	142100	4469915	4375	4375	4375	4375	0
401	20230905	142000	4469915	4375	4375	4375	4375	0
402	20230905	141900	4469915	4375	4375	4375	4375	0
403	20230905	141800	4469915	4375	4375	4375	4375	0
404	20230905	141700	4469915	4375	4375	4375	4375	0
405	20230905	141600	4469915	4375	4375	4375	4375	0
406	20230905	141500	4469915	4375	4375	4375	4375	0
407	20230905	141400	4469915	4375	4375	4375	4375	0
408	20230905	141300	4469915	4375	4375	4375	4375	0
409	20230905	141200	4469915	4375	4375	4375	4375	0
410	20230905	141100	4469915	4375	4375	4375	4375	0
411	20230905	141000	4469915	4375	4375	4375	4375	0
412	20230905	140900	4469915	4375	4375	4375	4375	0
413	20230905	140800	4469915	4375	4375	4375	4375	0
414	20230905	140700	4469915	4375	4375	4375	4375	0
415	20230905	140600	4469915	4375	4375	4375	4375	0
416	20230905	140500	4469915	4375	4375	4375	4375	0
417	20230905	140400	4469915	4375	4375	4375	4375	0
418	20230905	140300	4469915	4375	4375	4375	4375	0
419	20230905	140200	4469915	4375	4375	4375	4375	0
420	20230905	140100	4469915	4375	4375	4375	4375	0
421	20230905	140000	4469915	4375	4375	4375	4375	0
422	20230905	135900	4469915	4375	4375	4375	4375	0
423	20230905	135800	4469915	4375	4375	4375	4375	0
424	20230905	135700	4469915	4375	4375	4375	4375	0
425	20230905	135600	4469915	4375	4375	4375	4375	0
426	20230905	135500	4469915	4375	4375	4375	4375	0
427	20230905	135400	4469915	4375	4375	4375	4375	0
428	20230905	135300	4469915	4375	4375	4375	4375	0
429	20230905	135200	4469915	4375	4375	4375	4375	0
430	20230905	135100	4469915	4375	4375	4375	4375	0
431	20230905	135000	4469915	4375	4375	4375	4375	0
432	20230905	134900	4469915	4375	4375	4375	4375	0
433	20230905	134800	4469915	4375	4375	4375	4375	0
434	20230905	134700	4469915	4375	4375	4375	4375	0
435	20230905	134600	4469915	4375	4375	4375	4375	0
436	20230905	134500	4469915	4375	4375	4375	4375	0
437	20230905	134400	4469915	4375	4375	4375	4375	0
438	20230905	134300	4469915	4375	4375	4375	4375	0
439	20230905	134200	4469915	4375	4375	4375	4375	0
440	20230905	134100	4469915	4375	4375	4375	4375	0
441	20230905	134000	4469915	4375	4375	4375	4375	0
442	20230905	133900	4469915	4375	4375	4375	4375	0
443	20230905	133800	4469915	4375	4375	4375	4375	0
444	20230905	133700	4469915	4375	4375	4375	4375	0
445	20230905	133600	4469915	4375	4375	4375	4375	0
446	20230905	133500	4469915	4375	4375	4375	4375	0
447	20230905	133400	4469915	4375	4375	4375	4375	0
448	20230905	133300	4469915	4375	4375	4375	4375	0
449	20230905	133200	4469915	4375	4375	4375	4375	0
450	20230905	133100	4469915	4375	4375	4375	4375	0
451	20230905	133000	4469915	4375	4375	4375	4375	0
452	20230905	132900	4469915	4375	4375	4375	4375	0
453	20230905	132800	4469915	4375	4375	4375	4375	0
454	20230905	132700	4469915	4375	4375	4375	4375	0
455	20230905	132600	4469915	4375	4375	4375	4375	0
456	20230905	132500	4469915	4375	4375	4375	4375	0
457	20230905	132400	4469915	4375	4375	4375	4375	0
458	20230905	132300	4469915	4375	4375	4375	4375	0
459	20230905	132200	4469915	4375	4375	4375	4375	0
460	20230905	132100	4469915	4375	4375	4375	4375	0
461	20230905	132000	4469915	4375	4375	4375	4375	0
462	20230905	131900	4469915	4375	4375	4375	4375	0
463	20230905	131800	4469915	4375	4375	4375	4375	0
464	20230905	131700	4469915	4375	4375	4375	4375	0
465	20230905	131600	4469915	4375	4375	4375	4375	0
466	20230905	131500	4469915	4375	4375	4375	4375	0
467	20230905	131400	4469915	4375	4375	4375	4375	0
468	20230905	131300	4469915	4375	4375	4375	4375	0
469	20230905	131200	4469915	4375	4375	4375	4375	0
470	20230905	131100	4469915	4375	4375	4375	4375	0
471	20230905	131000	4469915	4375	4375	4375	4375	0
472	20230905	130900	4469915	4375	4375	4375	4375	0
473	20230905	130800	4469915	4375	4375	4375	4375	0
474	20230905	130700	4469915	4375	4375	4375	4375	0
475	20230905	130600	4469915	4375	4375	4375	4375	0
476	20230905	130500	4469915	4375	4375	4375	4375	0
477	20230905	130400	4469915	4375	4375	4375	4375	0
478	20230905	130300	4469915	4375	4375	4375	4375	0
479	20230905	130200	4469915	4375	4375	4375	4375	0
480	20230905	130100	4469915	4375	4375	4375	4375	0
481	20230905	130000	4469915	4375	4375	4375	4375	0
482	20230905	125900	4469915	4375	4375	4375	4375	0
483	20230905	125800	4469915	4375	4375	4375	4375	0
484	20230905	125700	4469915	4375	4375	4375	4375	0
485	20230905	125600	4469915	4375	4375	4375	4375	0
486	20230905	125500	4469915	4375	4375	4375	4375	0
487	20230905	125400	4469915	4375	4375	4375	4375	0
488	20230905	125300	4469915	4375	4375	4375	4375	0
489	20230905	125200	4469915	4375	4375	4375	4375	0
490	20230905	125100	4469915	4375	4375	4375	4375	0
491	20230905	125000	4469915	4375	4375	4375	4375	0
492	20230905	124900	4469915	4375	4375	4375	4375	0
493	20230905	124800	4469915	4375	4375	4375	4375	0
494	20230905	124700	4469915	4375	4375	4375	4375	0
495	20230905	124600	4469915	4375	4375	4375	4375	0
496	20230905	124500	4469915	4375	4375	4375	4375	0
497	20230905	124400	4469915	4375	4375	4375	4375	0
498	20230905	124300	4469915	4375	4375	4375	4375	0
499	20230905	124200	4469915	4375	4375	4375	4375	0
500	20230905	124100	4469915	4375	4375	4375	4375	0
501	20230905	124000	4469915	4375	4375	4375	4375	0
502	20230905	123900	4469915	4375	4375	4375	4375	0
503	20230905	123800	4469915	4375	4375	4375	4375	0
504	20230905	123700	4469915	4375	4375	4375	4375	0
505	20230905	123600	4469915	4375	4375	4375	4375	0
506	20230905	123500	4469915	4375	4375	4375	4375	0
507	20230905	123400	4469915	4375	4375	4375	4375	0
508	20230905	123300	4469915	4375	4375	4375	4375	0
509	20230905	123200	4469915	4375	4375	4375	4375	0
510	20230905	123100	4469915	4375	4375	4375	4375	0
511	20230905	123000	4469915	4375	4375	4375	4375	0
512	20230905	122900	4469915	4375	4375	4375	4375	0
513	20230905	122800	4469915	4375	4375	4375	4375	0
514	20230905	122700	4469915	4375	4375	4375	4375	0
515	20230905	122600	4469915	4375	4375	4375	4375	0
516	20230905	122500	4469915	4375	4375	4375	4375	0
517	20230905	122400	4469915	4375	4375	4375	4375	0
518	20230905	122300	4469915	4375	4375	4375	4375	0
519	20230905	122200	4469915	4375	4375	4375	4375	0
520	20230905	122100	4469915	4375	4375	4375	4375	0
521	20230905	122000	4469915	4375	4375	4375	4375	0
522	20230905	121900	4469915	4375	4375	4375	4375	0
523	20230905	121800	4469915	4375	4375	4375	4375	0
524	20230905	121700	4469915	4375	4375	4375	4375	0
525	20230905	121600	4469915	4375	4375	4375	4375	0
526	20230905	121500	4469915	4375	4375	4375	4375	0
527	20230905	121400	4469915	4375	4375	4375	4375	0
528	20230905	121300	4469915	4375	4375	4375	4375	0
529	20230905	121200	4469915	4375	4375	4375	4375	0
530	20230905	121100	4469915	4375	4375	4375	4375	0
531	20230905	121000	4469915	4375	4375	4375	4375	0
532	20230905	120900	4469915	4375	4375	4375	4375	0
533	20230905	120800	4469915	4375	4375	4375	4375	0
534	20230905	120700	4469915	4375	4375	4375	4375	0
535	20230905	120600	4469915	4375	4375	4375	4375	0
536	20230905	120500	4469915	4375	4375	4375	4375	0
537	20230905	120400	4469915	4375	4375	4375	4375	0
538	20230905	120300	4469915	4375	4375	4375	4375	0
539	20230905	120200	4469915	4375	4375	4375	4375	0
540	20230905	120100	4469915	4375	4375	4375	4375	0
541	20230905	120000	4469915	4375	4375	4375	4375	0
542	20230905	115900	4469915	4375	4375	4375	4375	0
543	20230905	115800	4469915	4375	4375	4375	4375	0
544	20230905	115700	4469915	4375	4375	4375	4375	0
545	20230905	115600	4469915	4375	4375	4375	4375	0
546	20230905	115500	4469915	4375	4375	4375	4375	0
547	20230905	115400	4469915	4375	4375	4375	4375	0
548	20230905	115300	4469915	4375	4375	4375	4375	0
549	20230905	115200	4469915	4375	4375	4375	4375	0
550	20230905	115100	4469915	4375	4375	4375	4375	0
551	20230905	115000	4469915	4375	4375	4375	4375	0
552	20230905	114900	4469915	4375	4375	4375	4375	0
553	20230905	114800	4469915	4375	4375	4375	4375	0
554	20230905	114700	4469915	4375	4375	4375	4375	0
555	20230905	114600	4469915	4375	4375	4375	4375	0
556	20230905	114500	4469915	4375	4375	4375	4375	0
557	20230905	114400	4469915	4375	4375	4375	4375	0
558	20230905	114300	4469915	4375	4375	4375	4375	0
559	20230905	114200	4469915	4375	4375	4375	4375	0
560	20230905	114100	4469915	4375	4375	4375	4375	0
561	20230905	114000	4469915	4375	4375	4375	4375	0
562	20230905	113900	4469915	4375	4375	4375	4375	0
563	20230905	113800	4469915	4375	4375	4375	4375	0
564	20230905	113700	4469915	4375	4375	4375	4375	0
565	20230905	113600	4469915	4375	4375	4375	4375	0
566	20230905	113500	4469915	4375	4375	4375	4375	0
567	20230905	113400	4469915	4375	4375	4375	4375	0
568	20230905	113300	4469915	4375	4375	4375	4375	0
569	20230905	113200	4469915	4375	4375	4375	4375	0
570	20230905	113100	4469915	4375	4375	4375	4375	0
571	20230905	113000	4469915	4375	4375	4375	4375	0
572	20230905	112900	4469915	4375	4375	4375	4375	0
573	20230905	112800	4469915	4375	4375	4375	4375	0
574	20230905	112700	4469915	4375	4375	4375	4375	0
575	20230905	112600	4469915	4375	4375	4375	4375	0
576	20230905	112500	4469915	4375	4375	4375	4375	0
577	20230905	112400	4469915	4375	4375	4375	4375	0
578	20230905	112300	4469915	4375	4375	4375	4375	0
579	20230905	112200	4469915	4375	4375	4375	4375	0
580	20230905	112100	4469915	4375	4375	4375	4375	0
581	20230905	112000	4469915	4375	4375	4375	4375	0
582	20230905	111900	4469915	4375	4375	4375	4375	0
583	20230905	111800	4469915	4375	4375	4375	4375	0
584	20230905	111700	4469915	4375	4375	4375	4375	0
585	20230905	111600	4469915	4375	4375	4375	4375	0
586	20230905	111500	4469915	4375	4375	4375	4375	0
587	20230905	111400	4469915	4375	4375	4375	4375	0
588	20230905	111300	4469915	4375	4375	4375	4375	0
589	20230905	111200	4469915	4375	4375	4375	4375	0
590	20230905	111100	4469915	4375	4375	4375	4375	0
591	20230905	111000	4469915	4375	4375	4375	4375	0
592	20230905	110900	4469915	4375	4375	4375	4375	0
593	20230905	110800	4469915	4375	4375	4375	4375	0
594	20230905	110700	4469915	4375	4375	4375	4375	0
595	20230905	110600	4469915	4375	4375	4375	4375	0
596	20230905	110500	4469915	4375	4375	4375	4375	0
597	20230905	110400	4469915	4375	4375	4375	4375	0
598	20230905	110300	4469915	4375	4375	4375	4375	0
599	20230905	110200	4469915	4375	4375	4375	4375	0
600	20230905	110100	4469915	4375	4375	4375	4375	0
601	20230905	110000	4469915	4375	4375	4375	4375	0
602	20230905	105900	4469915	4375	4375	4375	4375	0
603	20230905	105800	4469915	4375	4375	4375	4375	0
604	20230905	105700	4469915	4375	4375	4375	4375	0
605	20230905	105600	4469915	4375	4375	4375	4375	0
606	20230905	105500	4469915	4375	4375	4375	4375	0
607	20230905	105400	4469915	4375	4375	4375	4375	0
608	20230905	105300	4469915	4375	4375	4375	4375	0
609	20230905	105200	4469915	4375	4375	4375	4375	0
610	20230905	105100	4469915	4375	4375	4375	4375	0
611	20230905	105000	4469915	4375	4375	4375	4375	0
612	20230905	104900	4469915	4375	4375	4375	4375	0
613	20230905	104800	4469915	4375	4375	4375	4375	0
614	20230905	104700	4469915	4375	4375	4375	4375	0
615	20230905	104600	4469915	4375	4375	4375	4375	0
616	20230905	104500	4469915	4375	4375	4375	4375	0
617	20230905	104400	4469915	4375	4375	4375	4375	0
618	20230905	104300	4469915	4375	4375	4375	4375	0
619	20230905	104200	4469915	4375	4375	4375	4375	0
620	20230905	104100	4469915	4375	4375	4375	4375	0
621	20230905	104000	4469915	4375	4375	4375	4375	0
622	20230905	103900	4469915	4375	4375	4375	4375	0
623	20230905	103800	4469915	4375	4375	4375	4375	0
624	20230905	103700	4469915	4375	4375	4375	4375	0
625	20230905	103600	4469915	4375	4375	4375	4375	0
626	20230905	103500	4469915	4375	4375	4375	4375	0
627	20230905	103400	4469915	4375	4375	4375	4375	0
628	20230905	103300	4469915	4375	4375	4375	4375	0
629	20230905	103200	4469915	4375	4375	4375	4375	0
630	20230905	103100	4469915	4375	4375	4375	4375	0
631	20230905	103000	4469915	4375	4375	4375	4375	0
632	20230905	102900	4469915	4375	4375	4375	4375	0
633	20230905	102800	4469915	4375	4375	4375	4375	0
634	20230905	102700	4469915	4375	4375	4375	4375	0
635	20230905	102600	4469915	4375	4375	4375	4375	0
636	20230905	102500	4469915	4375	4375	4375	4375	0
637	20230905	102400	4469915	4375	4375	4375	4375	0
638	20230905	102300	4469915	4375	4375	4375	4375	0
639	20230905	102200	4469915	4375	4375	4375	4375	0
640	20230905	102100	4469915	4375	4375	4375	4375	0
641	20230905	102000	4469915	4375	4375	4375	4375	1
642	20230905	101900	4465540	4050	4050	4050	4050	0
643	20230905	101800	4465540	4050	4050	4050	4050	0
644	20230905	101700	4465540	4050	4050	4050	4050	0
645	20230905	101600	4465540	4050	4050	4050	4050	0
646	20230905	101500	4465540	4050	4050	4050	4050	0
647	20230905	101400	4465540	4050	4050	4050	4050	0
648	20230905	101300	4465540	4050	4050	4050	4050	0
649	20230905	101200	4465540	4050	4050	4050	4050	0
650	20230905	101100	4465540	4050	4050	4050	4050	0
651	20230905	101000	4465540	4050	4050	4050	4050	0
652	20230905	100900	4465540	4050	4050	4050	4050	0
653	20230905	100800	4465540	4050	4050	4050	4050	0
654	20230905	100700	4465540	4050	4050	4050	4050	0
655	20230905	100600	4465540	4050	4050	4050	4050	0
656	20230905	100500	4465540	4050	4055	4055	4050	500
657	20230905	100400	2440040	4395	4395	4395	4395	0
658	20230905	100300	2440040	4395	4395	4395	4395	0
659	20230905	100200	2440040	4395	4395	4395	4395	0
660	20230905	100100	2440040	4395	4395	4395	4395	0
661	20230905	100000	2440040	4395	4395	4395	4395	0
662	20230905	095900	2440040	4395	4395	4395	4395	0
663	20230905	095800	2440040	4395	4395	4395	4395	0
664	20230905	095700	2440040	4395	4395	4395	4395	0
665	20230905	095600	2440040	4395	4395	4395	4395	0
666	20230905	095500	2440040	4395	4395	4395	4395	0
667	20230905	095400	2440040	4395	4395	4395	4395	0
668	20230905	095300	2440040	4395	4395	4395	4395	0
669	20230905	095200	2440040	4395	4395	4395	4395	0
670	20230905	095100	2440040	4395	4395	4395	4395	0
671	20230905	095000	2440040	4395	4395	4395	4395	0
672	20230905	094900	2440040	4395	4395	4395	4395	0
673	20230905	094800	2440040	4395	4395	4395	4395	0
674	20230905	094700	2440040	4395	4395	4395	4395	0
675	20230905	094600	2440040	4395	4395	4395	4395	0
676	20230905	094500	2440040	4395	4395	4395	4395	0
677	20230905	094400	2440040	4395	4395	4395	4395	0
678	20230905	094300	2440040	4395	4395	4395	4395	0
679	20230905	094200	2440040	4395	4395	4395	4395	0
680	20230905	094100	2440040	4395	4395	4395	4395	0
681	20230905	094000	2440040	4395	4395	4395	4395	0
682	20230905	093900	2440040	4395	4395	4395	4395	0
683	20230905	093800	2440040	4395	4395	4395	4395	0
684	20230905	093700	2440040	4395	4395	4395	4395	0
685	20230905	093600	2440040	4395	4395	4395	4395	0
686	20230905	093500	2440040	4395	4395	4395	4395	0
687	20230905	093400	2440040	4395	4395	4395	4395	0
688	20230905	093300	2440040	4395	4395	4395	4395	2
689	20230905	093200	2431250	4050	4050	4050	4050	0
690	20230905	093100	2431250	4050	4050	4050	4050	0
691	20230905	093000	2431250	4050	4050	4050	4050	0
692	20230905	092900	2431250	4050	4050	4050	4050	0
693	20230905	092800	2431250	4050	4055	4055	4050	600
694	20230905	092700	0	4700	4700	4700	4700	0
695	20230905	092600	0	4700	4700	4700	4700	0
696	20230905	092500	0	4700	4700	4700	4700	0
697	20230905	092400	0	4700	4700	4700	4700	0
698	20230905	092300	0	4700	4700	4700	4700	0
699	20230905	092200	0	4700	4700	4700	4700	0
700	20230905	092100	0	4700	4700	4700	4700	0
701	20230905	092000	0	4700	4700	4700	4700	0
702	20230905	091900	0	4700	4700	4700	4700	0
703	20230905	091800	0	4700	4700	4700	4700	0
704	20230905	091700	0	4700	4700	4700	4700	0
705	20230905	091600	0	4700	4700	4700	4700	0
706	20230905	091500	0	4700	4700	4700	4700	0
707	20230905	091400	0	4700	4700	4700	4700	0
708	20230905	091300	0	4700	4700	4700	4700	0
709	20230905	091200	0	4700	4700	4700	4700	0
710	20230905	091100	0	4700	4700	4700	4700	0
711	20230905	091000	0	4700	4700	4700	4700	0
712	20230905	090900	0	4700	4700	4700	4700	0
713	20230905	090800	0	4700	4700	4700	4700	0
714	20230905	090700	0	4700	4700	4700	4700	0
715	20230905	090600	0	4700	4700	4700	4700	0
716	20230905	090500	0	4700	4700	4700	4700	0
717	20230905	090400	0	4700	4700	4700	4700	0
718	20230905	090300	0	4700	4700	4700	4700	0
719	20230905	090200	0	4700	4700	4700	4700	0
720	20230905	090100	0	4700	4700	4700	4700	0
721	20230905	090000	0	4700	4700	4700	4700	0