KissMeData/412930/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	205800	5093410	2090	2090	2090	2090	21
3	20230907	205700	5093410	2090	2090	2090	2090	0
4	20230907	205600	5093410	2090	2090	2090	2090	0
5	20230907	205500	5093410	2090	2090	2090	2090	0
6	20230907	205400	5093410	2090	2090	2090	2090	0
7	20230907	205300	5093410	2090	2090	2090	2090	0
8	20230907	205200	5093410	2090	2090	2090	2090	0
9	20230907	205100	5093410	2090	2090	2090	2090	0
10	20230907	205000	5093410	2090	2090	2090	2090	0
11	20230907	204900	5093410	2090	2090	2090	2090	0
12	20230907	204800	5093410	2090	2090	2090	2090	0
13	20230907	204700	5093410	2090	2090	2090	2090	0
14	20230907	204600	5093410	2090	2090	2090	2090	0
15	20230907	204500	5093410	2090	2090	2090	2090	0
16	20230907	204400	5093410	2090	2090	2090	2090	0
17	20230907	204300	5093410	2090	2090	2090	2090	0
18	20230907	204200	5093410	2090	2090	2090	2090	0
19	20230907	204100	5093410	2090	2090	2090	2090	0
20	20230907	204000	5093410	2090	2090	2090	2090	0
21	20230907	203900	5093410	2090	2090	2090	2090	0
22	20230907	203800	5093410	2090	2090	2090	2090	0
23	20230907	203700	5093410	2090	2090	2090	2090	0
24	20230907	203600	5093410	2090	2090	2090	2090	0
25	20230907	203500	5093410	2090	2090	2090	2090	0
26	20230907	203400	5093410	2090	2090	2090	2090	0
27	20230907	203300	5093410	2090	2090	2090	2090	0
28	20230907	203200	5093410	2090	2090	2090	2090	0
29	20230907	203100	5093410	2090	2090	2090	2090	0
30	20230907	203000	5093410	2090	2090	2090	2090	0
31	20230907	202900	5093410	2090	2090	2090	2090	0
32	20230907	202800	5093410	2090	2090	2090	2090	21
33	20230907	202700	5093410	2090	2090	2090	2090	0
34	20230907	202600	5093410	2090	2090	2090	2090	0
35	20230907	202500	5093410	2090	2090	2090	2090	0
36	20230907	202400	5093410	2090	2090	2090	2090	0
37	20230907	202300	5093410	2090	2090	2090	2090	0
38	20230907	202200	5093410	2090	2090	2090	2090	0
39	20230907	202100	5093410	2090	2090	2090	2090	0
40	20230907	202000	5093410	2090	2090	2090	2090	0
41	20230907	201900	5093410	2090	2090	2090	2090	0
42	20230907	201800	5093410	2090	2090	2090	2090	0
43	20230907	201700	5093410	2090	2090	2090	2090	0
44	20230907	201600	5093410	2090	2090	2090	2090	0
45	20230907	201500	5093410	2090	2090	2090	2090	0
46	20230907	201400	5093410	2090	2090	2090	2090	0
47	20230907	201300	5093410	2090	2090	2090	2090	0
48	20230907	201200	5093410	2090	2090	2090	2090	0
49	20230907	201100	5093410	2090	2090	2090	2090	0
50	20230907	201000	5093410	2090	2090	2090	2090	0
51	20230907	200900	5093410	2090	2090	2090	2090	0
52	20230907	200800	5093410	2090	2090	2090	2090	0
53	20230907	200700	5093410	2090	2090	2090	2090	0
54	20230907	200600	5093410	2090	2090	2090	2090	0
55	20230907	200500	5093410	2090	2090	2090	2090	0
56	20230907	200400	5093410	2090	2090	2090	2090	0
57	20230907	200300	5093410	2090	2090	2090	2090	0
58	20230907	200200	5093410	2090	2090	2090	2090	0
59	20230907	200100	5093410	2090	2090	2090	2090	0
60	20230907	200000	5093410	2090	2090	2090	2090	0
61	20230907	195900	5093410	2090	2090	2090	2090	0
62	20230907	195800	5093410	2090	2090	2090	2090	21
63	20230907	195700	5093410	2090	2090	2090	2090	0
64	20230907	195600	5093410	2090	2090	2090	2090	0
65	20230907	195500	5093410	2090	2090	2090	2090	0
66	20230907	195400	5093410	2090	2090	2090	2090	0
67	20230907	195300	5093410	2090	2090	2090	2090	0
68	20230907	195200	5093410	2090	2090	2090	2090	0
69	20230907	195100	5093410	2090	2090	2090	2090	0
70	20230907	195000	5093410	2090	2090	2090	2090	0
71	20230907	194900	5093410	2090	2090	2090	2090	0
72	20230907	194800	5093410	2090	2090	2090	2090	0
73	20230907	194700	5093410	2090	2090	2090	2090	0
74	20230907	194600	5093410	2090	2090	2090	2090	0
75	20230907	194500	5093410	2090	2090	2090	2090	0
76	20230907	194400	5093410	2090	2090	2090	2090	0
77	20230907	194300	5093410	2090	2090	2090	2090	0
78	20230907	194200	5093410	2090	2090	2090	2090	0
79	20230907	194100	5093410	2090	2090	2090	2090	0
80	20230907	194000	5093410	2090	2090	2090	2090	0
81	20230907	193900	5093410	2090	2090	2090	2090	0
82	20230907	193800	5093410	2090	2090	2090	2090	0
83	20230907	193700	5093410	2090	2090	2090	2090	0
84	20230907	193600	5093410	2090	2090	2090	2090	0
85	20230907	193500	5093410	2090	2090	2090	2090	0
86	20230907	193400	5093410	2090	2090	2090	2090	0
87	20230907	193300	5093410	2090	2090	2090	2090	0
88	20230907	193200	5093410	2090	2090	2090	2090	0
89	20230907	193100	5093410	2090	2090	2090	2090	0
90	20230907	193000	5093410	2090	2090	2090	2090	0
91	20230907	192900	5093410	2090	2090	2090	2090	0
92	20230907	192800	5093410	2090	2090	2090	2090	21
93	20230907	192700	5093410	2090	2090	2090	2090	0
94	20230907	192600	5093410	2090	2090	2090	2090	0
95	20230907	192500	5093410	2090	2090	2090	2090	0
96	20230907	192400	5093410	2090	2090	2090	2090	0
97	20230907	192300	5093410	2090	2090	2090	2090	0
98	20230907	192200	5093410	2090	2090	2090	2090	0
99	20230907	192100	5093410	2090	2090	2090	2090	0
100	20230907	192000	5093410	2090	2090	2090	2090	0
101	20230907	191900	5093410	2090	2090	2090	2090	0
102	20230907	191800	5093410	2090	2090	2090	2090	0
103	20230907	191700	5093410	2090	2090	2090	2090	0
104	20230907	191600	5093410	2090	2090	2090	2090	0
105	20230907	191500	5093410	2090	2090	2090	2090	0
106	20230907	191400	5093410	2090	2090	2090	2090	0
107	20230907	191300	5093410	2090	2090	2090	2090	0
108	20230907	191200	5093410	2090	2090	2090	2090	0
109	20230907	191100	5093410	2090	2090	2090	2090	0
110	20230907	191000	5093410	2090	2090	2090	2090	0
111	20230907	190900	5093410	2090	2090	2090	2090	0
112	20230907	190800	5093410	2090	2090	2090	2090	0
113	20230907	190700	5093410	2090	2090	2090	2090	0
114	20230907	190600	5093410	2090	2090	2090	2090	0
115	20230907	190500	5093410	2090	2090	2090	2090	0
116	20230907	190400	5093410	2090	2090	2090	2090	0
117	20230907	190300	5093410	2090	2090	2090	2090	0
118	20230907	190200	5093410	2090	2090	2090	2090	0
119	20230907	190100	5093410	2090	2090	2090	2090	0
120	20230907	190000	5093410	2090	2090	2090	2090	0
121	20230907	185900	5093410	2090	2090	2090	2090	0
122	20230907	185800	5093410	2090	2090	2090	2090	21
123	20230907	185700	5093410	2090	2090	2090	2090	0
124	20230907	185600	5093410	2090	2090	2090	2090	0
125	20230907	185500	5093410	2090	2090	2090	2090	0
126	20230907	185400	5093410	2090	2090	2090	2090	0
127	20230907	185300	5093410	2090	2090	2090	2090	0
128	20230907	185200	5093410	2090	2090	2090	2090	0
129	20230907	185100	5093410	2090	2090	2090	2090	0
130	20230907	185000	5093410	2090	2090	2090	2090	0
131	20230907	184900	5093410	2090	2090	2090	2090	0
132	20230907	184800	5093410	2090	2090	2090	2090	0
133	20230907	184700	5093410	2090	2090	2090	2090	0
134	20230907	184600	5093410	2090	2090	2090	2090	0
135	20230907	184500	5093410	2090	2090	2090	2090	0
136	20230907	184400	5093410	2090	2090	2090	2090	0
137	20230907	184300	5093410	2090	2090	2090	2090	0
138	20230907	184200	5093410	2090	2090	2090	2090	0
139	20230907	184100	5093410	2090	2090	2090	2090	0
140	20230907	184000	5093410	2090	2090	2090	2090	0
141	20230907	183900	5093410	2090	2090	2090	2090	0
142	20230907	183800	5093410	2090	2090	2090	2090	0
143	20230907	183700	5093410	2090	2090	2090	2090	0
144	20230907	183600	5093410	2090	2090	2090	2090	0
145	20230907	183500	5093410	2090	2090	2090	2090	0
146	20230907	183400	5093410	2090	2090	2090	2090	0
147	20230907	183300	5093410	2090	2090	2090	2090	0
148	20230907	183200	5093410	2090	2090	2090	2090	0
149	20230907	183100	5093410	2090	2090	2090	2090	0
150	20230907	183000	5093410	2090	2090	2090	2090	0
151	20230907	182900	5093410	2090	2090	2090	2090	0
152	20230907	182800	5093410	2090	2090	2090	2090	21
153	20230907	182700	5093410	2090	2090	2090	2090	0
154	20230907	182600	5093410	2090	2090	2090	2090	0
155	20230907	182500	5093410	2090	2090	2090	2090	0
156	20230907	182400	5093410	2090	2090	2090	2090	0
157	20230907	182300	5093410	2090	2090	2090	2090	0
158	20230907	182200	5093410	2090	2090	2090	2090	0
159	20230907	182100	5093410	2090	2090	2090	2090	0
160	20230907	182000	5093410	2090	2090	2090	2090	0
161	20230907	181900	5093410	2090	2090	2090	2090	0
162	20230907	181800	5093410	2090	2090	2090	2090	0
163	20230907	181700	5093410	2090	2090	2090	2090	0
164	20230907	181600	5093410	2090	2090	2090	2090	0
165	20230907	181500	5093410	2090	2090	2090	2090	0
166	20230907	181400	5093410	2090	2090	2090	2090	0
167	20230907	181300	5093410	2090	2090	2090	2090	0
168	20230907	181200	5093410	2090	2090	2090	2090	0
169	20230907	181100	5093410	2090	2090	2090	2090	0
170	20230907	181000	5093410	2090	2090	2090	2090	0
171	20230907	180900	5093410	2090	2090	2090	2090	0
172	20230907	180800	5093410	2090	2090	2090	2090	0
173	20230907	180700	5093410	2090	2090	2090	2090	0
174	20230907	180600	5093410	2090	2090	2090	2090	0
175	20230907	180500	5093410	2090	2090	2090	2090	0
176	20230907	180400	5093410	2090	2090	2090	2090	0
177	20230907	180300	5093410	2090	2090	2090	2090	0
178	20230907	180200	5093410	2090	2090	2090	2090	0
179	20230907	180100	5093410	2090	2090	2090	2090	0
180	20230907	180000	5093410	2090	2090	2090	2090	0
181	20230907	175900	5093410	2090	2090	2090	2090	0
182	20230907	175800	5093410	2090	2090	2090	2090	21
183	20230907	175700	5093410	2090	2090	2090	2090	0
184	20230907	175600	5093410	2090	2090	2090	2090	0
185	20230907	175500	5093410	2090	2090	2090	2090	0
186	20230907	175400	5093410	2090	2090	2090	2090	0
187	20230907	175300	5093410	2090	2090	2090	2090	0
188	20230907	175200	5093410	2090	2090	2090	2090	0
189	20230907	175100	5093410	2090	2090	2090	2090	0
190	20230907	175000	5093410	2090	2090	2090	2090	0
191	20230907	174900	5093410	2090	2090	2090	2090	0
192	20230907	174800	5093410	2090	2090	2090	2090	0
193	20230907	174700	5093410	2090	2090	2090	2090	0
194	20230907	174600	5093410	2090	2090	2090	2090	0
195	20230907	174500	5093410	2090	2090	2090	2090	0
196	20230907	174400	5093410	2090	2090	2090	2090	0
197	20230907	174300	5093410	2090	2090	2090	2090	0
198	20230907	174200	5093410	2090	2090	2090	2090	0
199	20230907	174100	5093410	2090	2090	2090	2090	0
200	20230907	174000	5093410	2090	2090	2090	2090	0
201	20230907	173900	5093410	2090	2090	2090	2090	0
202	20230907	173800	5093410	2090	2090	2090	2090	0
203	20230907	173700	5093410	2090	2090	2090	2090	0
204	20230907	173600	5093410	2090	2090	2090	2090	0
205	20230907	173500	5093410	2090	2090	2090	2090	0
206	20230907	173400	5093410	2090	2090	2090	2090	0
207	20230907	173300	5093410	2090	2090	2090	2090	0
208	20230907	173200	5093410	2090	2090	2090	2090	0
209	20230907	173100	5093410	2090	2090	2090	2090	0
210	20230907	173000	5093410	2090	2090	2090	2090	0
211	20230907	172900	5093410	2090	2090	2090	2090	0
212	20230907	172800	5093410	2090	2090	2090	2090	21
213	20230907	172700	5093410	2090	2090	2090	2090	0
214	20230907	172600	5093410	2090	2090	2090	2090	0
215	20230907	172500	5093410	2090	2090	2090	2090	0
216	20230907	172400	5093410	2090	2090	2090	2090	0
217	20230907	172300	5093410	2090	2090	2090	2090	0
218	20230907	172200	5093410	2090	2090	2090	2090	0
219	20230907	172100	5093410	2090	2090	2090	2090	0
220	20230907	172000	5093410	2090	2090	2090	2090	0
221	20230907	171900	5093410	2090	2090	2090	2090	0
222	20230907	171800	5093410	2090	2090	2090	2090	0
223	20230907	171700	5093410	2090	2090	2090	2090	0
224	20230907	171600	5093410	2090	2090	2090	2090	0
225	20230907	171500	5093410	2090	2090	2090	2090	0
226	20230907	171400	5093410	2090	2090	2090	2090	0
227	20230907	171300	5093410	2090	2090	2090	2090	0
228	20230907	171200	5093410	2090	2090	2090	2090	0
229	20230907	171100	5093410	2090	2090	2090	2090	0
230	20230907	171000	5093410	2090	2090	2090	2090	0
231	20230907	170900	5093410	2090	2090	2090	2090	0
232	20230907	170800	5093410	2090	2090	2090	2090	0
233	20230907	170700	5093410	2090	2090	2090	2090	0
234	20230907	170600	5093410	2090	2090	2090	2090	0
235	20230907	170500	5093410	2090	2090	2090	2090	0
236	20230907	170400	5093410	2090	2090	2090	2090	0
237	20230907	170300	5093410	2090	2090	2090	2090	0
238	20230907	170200	5093410	2090	2090	2090	2090	0
239	20230907	170100	5093410	2090	2090	2090	2090	0
240	20230907	170000	5093410	2090	2090	2090	2090	0
241	20230907	165900	5093410	2090	2090	2090	2090	0
242	20230907	165800	5093410	2090	2090	2090	2090	21
243	20230907	165700	5093410	2090	2090	2090	2090	0
244	20230907	165600	5093410	2090	2090	2090	2090	0
245	20230907	165500	5093410	2090	2090	2090	2090	0
246	20230907	165400	5093410	2090	2090	2090	2090	0
247	20230907	165300	5093410	2090	2090	2090	2090	0
248	20230907	165200	5093410	2090	2090	2090	2090	0
249	20230907	165100	5093410	2090	2090	2090	2090	0
250	20230907	165000	5093410	2090	2090	2090	2090	0
251	20230907	164900	5093410	2090	2090	2090	2090	0
252	20230907	164800	5093410	2090	2090	2090	2090	0
253	20230907	164700	5093410	2090	2090	2090	2090	0
254	20230907	164600	5093410	2090	2090	2090	2090	0
255	20230907	164500	5093410	2090	2090	2090	2090	0
256	20230907	164400	5093410	2090	2090	2090	2090	0
257	20230907	164300	5093410	2090	2090	2090	2090	0
258	20230907	164200	5093410	2090	2090	2090	2090	0
259	20230907	164100	5093410	2090	2090	2090	2090	0
260	20230907	164000	5093410	2090	2090	2090	2090	0
261	20230907	163900	5093410	2090	2090	2090	2090	0
262	20230907	163800	5093410	2090	2090	2090	2090	0
263	20230907	163700	5093410	2090	2090	2090	2090	0
264	20230907	163600	5093410	2090	2090	2090	2090	0
265	20230907	163500	5093410	2090	2090	2090	2090	0
266	20230907	163400	5093410	2090	2090	2090	2090	0
267	20230907	163300	5093410	2090	2090	2090	2090	0
268	20230907	163200	5093410	2090	2090	2090	2090	0
269	20230907	163100	5093410	2090	2090	2090	2090	0
270	20230907	163000	5093410	2090	2090	2090	2090	0
271	20230907	162900	5093410	2090	2090	2090	2090	0
272	20230907	162800	5093410	2090	2090	2090	2090	21
273	20230907	162700	5093410	2090	2090	2090	2090	0
274	20230907	162600	5093410	2090	2090	2090	2090	0
275	20230907	162500	5093410	2090	2090	2090	2090	0
276	20230907	162400	5093410	2090	2090	2090	2090	0
277	20230907	162300	5093410	2090	2090	2090	2090	0
278	20230907	162200	5093410	2090	2090	2090	2090	0
279	20230907	162100	5093410	2090	2090	2090	2090	0
280	20230907	162000	5093410	2090	2090	2090	2090	0
281	20230907	161900	5093410	2090	2090	2090	2090	0
282	20230907	161800	5093410	2090	2090	2090	2090	0
283	20230907	161700	5093410	2090	2090	2090	2090	0
284	20230907	161600	5093410	2090	2090	2090	2090	0
285	20230907	161500	5093410	2090	2090	2090	2090	0
286	20230907	161400	5093410	2090	2090	2090	2090	0
287	20230907	161300	5093410	2090	2090	2090	2090	0
288	20230907	161200	5093410	2090	2090	2090	2090	0
289	20230907	161100	5093410	2090	2090	2090	2090	0
290	20230907	161000	5093410	2090	2090	2090	2090	0
291	20230907	160900	5093410	2090	2090	2090	2090	0
292	20230907	160800	5093410	2090	2090	2090	2090	0
293	20230907	160700	5093410	2090	2090	2090	2090	0
294	20230907	160600	5093410	2090	2090	2090	2090	0
295	20230907	160500	5093410	2090	2090	2090	2090	0
296	20230907	160400	5093410	2090	2090	2090	2090	0
297	20230907	160300	5093410	2090	2090	2090	2090	0
298	20230907	160200	5093410	2090	2090	2090	2090	0
299	20230907	160100	5093410	2090	2090	2090	2090	0
300	20230907	160000	5093410	2090	2090	2090	2090	0
301	20230907	155900	5093410	2090	2090	2090	2090	0
302	20230907	155800	5093410	2090	2090	2090	2090	21
303	20230907	155700	5093410	2090	2090	2090	2090	0
304	20230907	155600	5093410	2090	2090	2090	2090	0
305	20230907	155500	5093410	2090	2090	2090	2090	0
306	20230907	155400	5093410	2090	2090	2090	2090	0
307	20230907	155300	5093410	2090	2090	2090	2090	0
308	20230907	155200	5093410	2090	2090	2090	2090	0
309	20230907	155100	5093410	2090	2090	2090	2090	0
310	20230907	155000	5093410	2090	2090	2090	2090	0
311	20230907	154900	5093410	2090	2090	2090	2090	0
312	20230907	154800	5093410	2090	2090	2090	2090	0
313	20230907	154700	5093410	2090	2090	2090	2090	0
314	20230907	154600	5093410	2090	2090	2090	2090	0
315	20230907	154500	5093410	2090	2090	2090	2090	0
316	20230907	154400	5093410	2090	2090	2090	2090	0
317	20230907	154300	5093410	2090	2090	2090	2090	0
318	20230907	154200	5093410	2090	2090	2090	2090	0
319	20230907	154100	5093410	2090	2090	2090	2090	0
320	20230907	154000	5093410	2090	2090	2090	2090	0
321	20230907	153900	5093410	2090	2090	2090	2090	0
322	20230907	153800	5093410	2090	2090	2090	2090	0
323	20230907	153700	5093410	2090	2090	2090	2090	0
324	20230907	153600	5093410	2090	2090	2090	2090	0
325	20230907	153500	5093410	2090	2090	2090	2090	0
326	20230907	153400	5093410	2090	2090	2090	2090	0
327	20230907	153300	5093410	2090	2090	2090	2090	0
328	20230907	153200	5093410	2090	2090	2090	2090	0
329	20230907	153100	5093410	2090	2090	2090	2090	0
330	20230907	153000	5093410	2090	2090	2090	2090	21
331	20230907	152900	5049520	2090	2090	2090	2090	0
332	20230907	152800	5049520	2090	2090	2090	2090	0
333	20230907	152700	5049520	2090	2090	2090	2090	0
334	20230907	152600	5049520	2090	2090	2090	2090	0
335	20230907	152500	5049520	2090	2090	2090	2090	0
336	20230907	152400	5049520	2090	2090	2090	2090	0
337	20230907	152300	5049520	2090	2090	2090	2090	0
338	20230907	152200	5049520	2090	2090	2090	2090	0
339	20230907	152100	5049520	2090	2090	2090	2090	0
340	20230907	152000	5049520	2090	2090	2090	2090	0
341	20230907	151900	5049520	2090	2090	2090	2090	0
342	20230907	151800	5049520	2090	2090	2090	2090	0
343	20230907	151700	5049520	2090	2090	2090	2090	0
344	20230907	151600	5049520	2090	2090	2090	2090	0
345	20230907	151500	5049520	2090	2090	2090	2090	0
346	20230907	151400	5049520	2090	2090	2090	2090	0
347	20230907	151300	5049520	2090	2090	2090	2090	0
348	20230907	151200	5049520	2090	2090	2090	2090	0
349	20230907	151100	5049520	2090	2090	2090	2090	0
350	20230907	151000	5049520	2090	2090	2090	2090	0
351	20230907	150900	5049520	2090	2090	2090	2090	0
352	20230907	150800	5049520	2090	2090	2090	2090	0
353	20230907	150700	5049520	2090	2090	2090	2090	0
354	20230907	150600	5049520	2090	2090	2090	2090	0
355	20230907	150500	5049520	2090	2090	2090	2090	0
356	20230907	150400	5049520	2090	2085	2090	2085	962
357	20230907	150300	3043745	2090	2090	2090	2090	0
358	20230907	150200	3043745	2090	2090	2090	2090	0
359	20230907	150100	3043745	2090	2085	2090	2085	28
360	20230907	150000	2985315	2090	2090	2090	2090	0
361	20230907	145900	2985315	2090	2090	2090	2090	0
362	20230907	145800	2985315	2090	2090	2090	2090	0
363	20230907	145700	2985315	2090	2090	2090	2090	0
364	20230907	145600	2985315	2090	2090	2090	2090	0
365	20230907	145500	2985315	2090	2090	2090	2090	0
366	20230907	145400	2985315	2090	2090	2090	2090	0
367	20230907	145300	2985315	2090	2090	2090	2090	0
368	20230907	145200	2985315	2090	2090	2090	2090	0
369	20230907	145100	2985315	2090	2090	2090	2090	0
370	20230907	145000	2985315	2090	2090	2090	2090	0
371	20230907	144900	2985315	2090	2090	2090	2090	0
372	20230907	144800	2985315	2090	2090	2090	2090	0
373	20230907	144700	2985315	2090	2090	2090	2090	0
374	20230907	144600	2985315	2090	2090	2090	2090	0
375	20230907	144500	2985315	2090	2090	2090	2090	0
376	20230907	144400	2985315	2090	2090	2090	2090	0
377	20230907	144300	2985315	2090	2090	2090	2090	0
378	20230907	144200	2985315	2090	2090	2090	2090	0
379	20230907	144100	2985315	2090	2090	2090	2090	0
380	20230907	144000	2985315	2090	2090	2090	2090	0
381	20230907	143900	2985315	2090	2090	2090	2090	0
382	20230907	143800	2985315	2090	2090	2090	2090	0
383	20230907	143700	2985315	2090	2090	2090	2090	0
384	20230907	143600	2985315	2090	2090	2090	2090	0
385	20230907	143500	2985315	2090	2090	2090	2090	0
386	20230907	143400	2985315	2090	2090	2090	2090	0
387	20230907	143300	2985315	2090	2090	2090	2090	0
388	20230907	143200	2985315	2090	2090	2090	2090	0
389	20230907	143100	2985315	2090	2090	2090	2090	0
390	20230907	143000	2985315	2090	2090	2090	2090	0
391	20230907	142900	2985315	2090	2090	2090	2090	0
392	20230907	142800	2985315	2090	2090	2090	2090	0
393	20230907	142700	2985315	2090	2090	2090	2090	0
394	20230907	142600	2985315	2090	2090	2090	2090	0
395	20230907	142500	2985315	2090	2090	2090	2090	0
396	20230907	142400	2985315	2090	2090	2090	2090	0
397	20230907	142300	2985315	2090	2090	2090	2090	0
398	20230907	142200	2985315	2090	2090	2090	2090	0
399	20230907	142100	2985315	2090	2090	2090	2090	0
400	20230907	142000	2985315	2090	2090	2090	2090	0
401	20230907	141900	2985315	2090	2090	2090	2090	0
402	20230907	141800	2985315	2090	2090	2090	2090	0
403	20230907	141700	2985315	2090	2090	2090	2090	0
404	20230907	141600	2985315	2090	2090	2090	2090	0
405	20230907	141500	2985315	2090	2090	2090	2090	0
406	20230907	141400	2985315	2090	2090	2090	2090	0
407	20230907	141300	2985315	2090	2090	2090	2090	0
408	20230907	141200	2985315	2090	2090	2090	2090	0
409	20230907	141100	2985315	2090	2090	2090	2090	0
410	20230907	141000	2985315	2090	2090	2090	2090	0
411	20230907	140900	2985315	2090	2090	2090	2090	0
412	20230907	140800	2985315	2090	2090	2090	2090	0
413	20230907	140700	2985315	2090	2090	2090	2090	0
414	20230907	140600	2985315	2090	2090	2090	2090	0
415	20230907	140500	2985315	2090	2090	2090	2090	0
416	20230907	140400	2985315	2090	2090	2090	2090	0
417	20230907	140300	2985315	2090	2090	2090	2090	0
418	20230907	140200	2985315	2090	2090	2090	2090	0
419	20230907	140100	2985315	2090	2090	2090	2090	0
420	20230907	140000	2985315	2090	2090	2090	2090	0
421	20230907	135900	2985315	2090	2090	2090	2090	0
422	20230907	135800	2985315	2090	2090	2090	2090	0
423	20230907	135700	2985315	2090	2090	2090	2090	0
424	20230907	135600	2985315	2090	2090	2090	2090	0
425	20230907	135500	2985315	2090	2090	2090	2090	0
426	20230907	135400	2985315	2090	2090	2090	2090	0
427	20230907	135300	2985315	2090	2090	2090	2090	0
428	20230907	135200	2985315	2090	2090	2090	2090	0
429	20230907	135100	2985315	2090	2090	2090	2090	0
430	20230907	135000	2985315	2090	2090	2090	2090	0
431	20230907	134900	2985315	2090	2090	2090	2090	0
432	20230907	134800	2985315	2090	2090	2090	2090	0
433	20230907	134700	2985315	2090	2090	2090	2090	0
434	20230907	134600	2985315	2090	2090	2090	2090	0
435	20230907	134500	2985315	2090	2090	2090	2090	0
436	20230907	134400	2985315	2090	2090	2090	2090	0
437	20230907	134300	2985315	2090	2090	2090	2090	0
438	20230907	134200	2985315	2090	2090	2090	2090	0
439	20230907	134100	2985315	2090	2090	2090	2090	0
440	20230907	134000	2985315	2090	2090	2090	2090	0
441	20230907	133900	2985315	2090	2090	2090	2090	0
442	20230907	133800	2985315	2090	2090	2090	2090	0
443	20230907	133700	2985315	2090	2090	2090	2090	0
444	20230907	133600	2985315	2090	2090	2090	2090	0
445	20230907	133500	2985315	2090	2090	2090	2090	0
446	20230907	133400	2985315	2090	2090	2090	2090	0
447	20230907	133300	2985315	2090	2090	2090	2090	0
448	20230907	133200	2985315	2090	2090	2090	2090	0
449	20230907	133100	2985315	2090	2090	2090	2090	0
450	20230907	133000	2985315	2090	2090	2090	2090	0
451	20230907	132900	2985315	2090	2090	2090	2090	0
452	20230907	132800	2985315	2090	2090	2090	2090	0
453	20230907	132700	2985315	2090	2090	2090	2090	0
454	20230907	132600	2985315	2090	2090	2090	2090	0
455	20230907	132500	2985315	2090	2090	2090	2090	0
456	20230907	132400	2985315	2090	2090	2090	2090	0
457	20230907	132300	2985315	2090	2090	2090	2090	0
458	20230907	132200	2985315	2090	2090	2090	2090	0
459	20230907	132100	2985315	2090	2090	2090	2090	0
460	20230907	132000	2985315	2090	2090	2090	2090	0
461	20230907	131900	2985315	2090	2090	2090	2090	0
462	20230907	131800	2985315	2090	2090	2090	2090	0
463	20230907	131700	2985315	2090	2090	2090	2090	0
464	20230907	131600	2985315	2090	2090	2090	2090	0
465	20230907	131500	2985315	2090	2090	2090	2090	0
466	20230907	131400	2985315	2090	2090	2090	2090	0
467	20230907	131300	2985315	2090	2090	2090	2090	0
468	20230907	131200	2985315	2090	2090	2090	2090	0
469	20230907	131100	2985315	2090	2090	2090	2090	0
470	20230907	131000	2985315	2090	2090	2090	2090	0
471	20230907	130900	2985315	2090	2090	2090	2090	0
472	20230907	130800	2985315	2090	2090	2090	2090	0
473	20230907	130700	2985315	2090	2090	2090	2090	0
474	20230907	130600	2985315	2090	2090	2090	2090	0
475	20230907	130500	2985315	2090	2090	2090	2090	0
476	20230907	130400	2985315	2090	2090	2090	2090	0
477	20230907	130300	2985315	2090	2090	2090	2090	0
478	20230907	130200	2985315	2090	2090	2090	2090	0
479	20230907	130100	2985315	2090	2090	2090	2090	0
480	20230907	130000	2985315	2090	2090	2090	2090	0
481	20230907	125900	2985315	2090	2090	2090	2090	10
482	20230907	125800	2964415	2090	2090	2090	2090	0
483	20230907	125700	2964415	2090	2090	2090	2090	0
484	20230907	125600	2964415	2090	2090	2090	2090	0
485	20230907	125500	2964415	2090	2090	2090	2090	0
486	20230907	125400	2964415	2090	2090	2090	2090	0
487	20230907	125300	2964415	2090	2090	2090	2090	0
488	20230907	125200	2964415	2090	2090	2090	2090	0
489	20230907	125100	2964415	2090	2090	2090	2090	0
490	20230907	125000	2964415	2090	2090	2090	2090	0
491	20230907	124900	2964415	2090	2090	2090	2090	0
492	20230907	124800	2964415	2090	2090	2090	2090	0
493	20230907	124700	2964415	2090	2090	2090	2090	0
494	20230907	124600	2964415	2090	2090	2090	2090	0
495	20230907	124500	2964415	2090	2090	2090	2090	0
496	20230907	124400	2964415	2090	2090	2090	2090	0
497	20230907	124300	2964415	2090	2090	2090	2090	0
498	20230907	124200	2964415	2090	2090	2090	2090	0
499	20230907	124100	2964415	2090	2090	2090	2090	0
500	20230907	124000	2964415	2090	2090	2090	2090	0
501	20230907	123900	2964415	2090	2090	2090	2090	0
502	20230907	123800	2964415	2090	2090	2090	2090	0
503	20230907	123700	2964415	2090	2090	2090	2090	0
504	20230907	123600	2964415	2090	2090	2090	2090	0
505	20230907	123500	2964415	2090	2090	2090	2090	0
506	20230907	123400	2964415	2090	2090	2090	2090	0
507	20230907	123300	2964415	2090	2090	2090	2090	0
508	20230907	123200	2964415	2090	2090	2090	2090	0
509	20230907	123100	2964415	2090	2090	2090	2090	0
510	20230907	123000	2964415	2090	2090	2090	2090	1
511	20230907	122900	2962325	2085	2085	2085	2085	0
512	20230907	122800	2962325	2085	2085	2085	2085	0
513	20230907	122700	2962325	2085	2085	2085	2085	0
514	20230907	122600	2962325	2085	2085	2085	2085	0
515	20230907	122500	2962325	2085	2085	2085	2085	0
516	20230907	122400	2962325	2085	2085	2085	2085	0
517	20230907	122300	2962325	2085	2085	2085	2085	0
518	20230907	122200	2962325	2085	2085	2085	2085	0
519	20230907	122100	2962325	2085	2085	2085	2085	0
520	20230907	122000	2962325	2085	2085	2085	2085	0
521	20230907	121900	2962325	2085	2085	2085	2085	0
522	20230907	121800	2962325	2085	2085	2085	2085	0
523	20230907	121700	2962325	2085	2085	2085	2085	0
524	20230907	121600	2962325	2085	2085	2085	2085	0
525	20230907	121500	2962325	2085	2085	2085	2085	0
526	20230907	121400	2962325	2085	2085	2085	2085	0
527	20230907	121300	2962325	2085	2085	2085	2085	0
528	20230907	121200	2962325	2085	2085	2085	2085	0
529	20230907	121100	2962325	2085	2085	2085	2085	0
530	20230907	121000	2962325	2085	2085	2085	2085	0
531	20230907	120900	2962325	2085	2085	2085	2085	0
532	20230907	120800	2962325	2085	2085	2085	2085	0
533	20230907	120700	2962325	2085	2085	2085	2085	0
534	20230907	120600	2962325	2085	2085	2085	2085	0
535	20230907	120500	2962325	2085	2085	2085	2085	0
536	20230907	120400	2962325	2085	2085	2085	2085	0
537	20230907	120300	2962325	2085	2085	2085	2085	0
538	20230907	120200	2962325	2085	2085	2085	2085	0
539	20230907	120100	2962325	2085	2085	2085	2085	0
540	20230907	120000	2962325	2085	2085	2085	2085	0
541	20230907	115900	2962325	2085	2085	2085	2085	0
542	20230907	115800	2962325	2085	2085	2085	2085	0
543	20230907	115700	2962325	2085	2085	2085	2085	0
544	20230907	115600	2962325	2085	2085	2085	2085	0
545	20230907	115500	2962325	2085	2085	2085	2085	0
546	20230907	115400	2962325	2085	2085	2085	2085	0
547	20230907	115300	2962325	2085	2085	2085	2085	0
548	20230907	115200	2962325	2085	2085	2085	2085	0
549	20230907	115100	2962325	2085	2085	2085	2085	0
550	20230907	115000	2962325	2085	2085	2085	2085	0
551	20230907	114900	2962325	2085	2085	2085	2085	0
552	20230907	114800	2962325	2085	2085	2085	2085	0
553	20230907	114700	2962325	2085	2085	2085	2085	0
554	20230907	114600	2962325	2085	2085	2085	2085	0
555	20230907	114500	2962325	2085	2085	2085	2085	0
556	20230907	114400	2962325	2085	2085	2085	2085	0
557	20230907	114300	2962325	2085	2085	2085	2085	0
558	20230907	114200	2962325	2085	2085	2085	2085	0
559	20230907	114100	2962325	2085	2085	2085	2085	0
560	20230907	114000	2962325	2085	2085	2085	2085	0
561	20230907	113900	2962325	2085	2085	2085	2085	0
562	20230907	113800	2962325	2085	2085	2085	2085	0
563	20230907	113700	2962325	2085	2085	2085	2085	0
564	20230907	113600	2962325	2085	2085	2085	2085	0
565	20230907	113500	2962325	2085	2085	2085	2085	0
566	20230907	113400	2962325	2085	2085	2085	2085	15
567	20230907	113300	2931050	2085	2085	2085	2085	0
568	20230907	113200	2931050	2085	2085	2085	2085	0
569	20230907	113100	2931050	2085	2085	2085	2085	16
570	20230907	113000	2897690	2080	2080	2080	2080	0
571	20230907	112900	2897690	2080	2080	2080	2080	0
572	20230907	112800	2897690	2080	2080	2080	2080	0
573	20230907	112700	2897690	2080	2080	2080	2080	0
574	20230907	112600	2897690	2080	2080	2080	2080	65
575	20230907	112500	2762490	2080	2080	2080	2080	0
576	20230907	112400	2762490	2080	2080	2080	2080	0
577	20230907	112300	2762490	2080	2080	2080	2080	0
578	20230907	112200	2762490	2080	2080	2080	2080	0
579	20230907	112100	2762490	2080	2080	2080	2080	0
580	20230907	112000	2762490	2080	2080	2080	2080	0
581	20230907	111900	2762490	2080	2080	2080	2080	0
582	20230907	111800	2762490	2080	2080	2080	2080	0
583	20230907	111700	2762490	2080	2080	2080	2080	0
584	20230907	111600	2762490	2080	2080	2080	2080	44
585	20230907	111500	2670970	2085	2085	2085	2085	0
586	20230907	111400	2670970	2085	2085	2085	2085	0
587	20230907	111300	2670970	2085	2085	2085	2085	0
588	20230907	111200	2670970	2085	2085	2085	2085	0
589	20230907	111100	2670970	2085	2085	2085	2085	0
590	20230907	111000	2670970	2085	2085	2085	2085	0
591	20230907	110900	2670970	2085	2085	2085	2085	0
592	20230907	110800	2670970	2085	2085	2085	2085	0
593	20230907	110700	2670970	2085	2085	2085	2085	0
594	20230907	110600	2670970	2085	2085	2085	2085	0
595	20230907	110500	2670970	2085	2085	2085	2085	0
596	20230907	110400	2670970	2085	2085	2085	2085	0
597	20230907	110300	2670970	2085	2085	2085	2085	0
598	20230907	110200	2670970	2085	2085	2085	2085	0
599	20230907	110100	2670970	2085	2085	2085	2085	0
600	20230907	110000	2670970	2085	2085	2085	2085	0
601	20230907	105900	2670970	2085	2085	2085	2085	0
602	20230907	105800	2670970	2085	2085	2085	2085	0
603	20230907	105700	2670970	2085	2085	2085	2085	0
604	20230907	105600	2670970	2085	2085	2085	2085	0
605	20230907	105500	2670970	2085	2085	2085	2085	0
606	20230907	105400	2670970	2085	2085	2085	2085	0
607	20230907	105300	2670970	2085	2085	2085	2085	0
608	20230907	105200	2670970	2085	2085	2085	2085	0
609	20230907	105100	2670970	2085	2085	2085	2085	0
610	20230907	105000	2670970	2085	2085	2085	2085	0
611	20230907	104900	2670970	2085	2085	2085	2085	0
612	20230907	104800	2670970	2085	2085	2085	2085	0
613	20230907	104700	2670970	2085	2085	2085	2085	0
614	20230907	104600	2670970	2085	2085	2085	2085	10
615	20230907	104500	2650120	2090	2090	2090	2090	0
616	20230907	104400	2650120	2090	2090	2090	2090	0
617	20230907	104300	2650120	2090	2090	2090	2090	0
618	20230907	104200	2650120	2090	2090	2090	2090	0
619	20230907	104100	2650120	2090	2090	2090	2090	0
620	20230907	104000	2650120	2090	2090	2090	2090	0
621	20230907	103900	2650120	2090	2090	2090	2090	0
622	20230907	103800	2650120	2090	2090	2090	2090	0
623	20230907	103700	2650120	2090	2090	2090	2090	0
624	20230907	103600	2650120	2090	2090	2090	2090	0
625	20230907	103500	2650120	2090	2090	2090	2090	0
626	20230907	103400	2650120	2090	2090	2090	2090	0
627	20230907	103300	2650120	2090	2090	2090	2090	0
628	20230907	103200	2650120	2090	2090	2090	2090	0
629	20230907	103100	2650120	2090	2090	2090	2090	0
630	20230907	103000	2650120	2090	2090	2090	2090	0
631	20230907	102900	2650120	2090	2090	2090	2090	0
632	20230907	102800	2650120	2090	2090	2090	2090	0
633	20230907	102700	2650120	2090	2090	2090	2090	0
634	20230907	102600	2650120	2090	2090	2090	2090	0
635	20230907	102500	2650120	2090	2090	2090	2090	0
636	20230907	102400	2650120	2090	2090	2090	2090	0
637	20230907	102300	2650120	2090	2090	2090	2090	0
638	20230907	102200	2650120	2090	2090	2090	2090	0
639	20230907	102100	2650120	2090	2090	2090	2090	0
640	20230907	102000	2650120	2090	2090	2090	2090	0
641	20230907	101900	2650120	2090	2090	2090	2090	0
642	20230907	101800	2650120	2090	2090	2090	2090	0
643	20230907	101700	2650120	2090	2090	2090	2090	0
644	20230907	101600	2650120	2090	2090	2090	2090	0
645	20230907	101500	2650120	2090	2090	2090	2090	0
646	20230907	101400	2650120	2090	2090	2090	2090	0
647	20230907	101300	2650120	2090	2090	2090	2090	0
648	20230907	101200	2650120	2090	2090	2090	2090	0
649	20230907	101100	2650120	2090	2090	2090	2090	0
650	20230907	101000	2650120	2090	2090	2090	2090	0
651	20230907	100900	2650120	2090	2090	2090	2090	0
652	20230907	100800	2650120	2090	2090	2090	2090	0
653	20230907	100700	2650120	2090	2090	2090	2090	0
654	20230907	100600	2650120	2090	2090	2090	2090	0
655	20230907	100500	2650120	2090	2090	2090	2090	0
656	20230907	100400	2650120	2090	2090	2090	2090	0
657	20230907	100300	2650120	2090	2090	2090	2090	0
658	20230907	100200	2650120	2090	2090	2090	2090	0
659	20230907	100100	2650120	2090	2090	2090	2090	0
660	20230907	100000	2650120	2090	2090	2090	2090	0
661	20230907	095900	2650120	2090	2090	2090	2090	0
662	20230907	095800	2650120	2090	2090	2090	2090	0
663	20230907	095700	2650120	2090	2090	2090	2090	0
664	20230907	095600	2650120	2090	2090	2090	2090	0
665	20230907	095500	2650120	2090	2090	2090	2090	0
666	20230907	095400	2650120	2090	2090	2090	2090	0
667	20230907	095300	2650120	2090	2090	2090	2090	0
668	20230907	095200	2650120	2090	2090	2090	2090	0
669	20230907	095100	2650120	2090	2090	2090	2090	0
670	20230907	095000	2650120	2090	2090	2090	2090	0
671	20230907	094900	2650120	2090	2090	2090	2090	0
672	20230907	094800	2650120	2090	2090	2090	2090	0
673	20230907	094700	2650120	2090	2090	2090	2090	0
674	20230907	094600	2650120	2090	2090	2090	2090	0
675	20230907	094500	2650120	2090	2090	2090	2090	0
676	20230907	094400	2650120	2090	2090	2090	2090	1
677	20230907	094300	2648030	2090	2090	2090	2090	0
678	20230907	094200	2648030	2090	2090	2090	2090	0
679	20230907	094100	2648030	2090	2090	2090	2090	0
680	20230907	094000	2648030	2090	2090	2090	2090	0
681	20230907	093900	2648030	2090	2090	2090	2090	0
682	20230907	093800	2648030	2090	2090	2090	2090	0
683	20230907	093700	2648030	2090	2090	2090	2090	0
684	20230907	093600	2648030	2090	2090	2090	2090	0
685	20230907	093500	2648030	2090	2090	2090	2090	0
686	20230907	093400	2648030	2090	2090	2090	2090	0
687	20230907	093300	2648030	2090	2090	2090	2090	24
688	20230907	093200	2597870	2090	2090	2090	2090	0
689	20230907	093100	2597870	2090	2090	2090	2090	991
690	20230907	093000	526680	2090	2090	2090	2090	0
691	20230907	092900	526680	2090	2090	2090	2090	0
692	20230907	092800	526680	2090	2090	2090	2090	0
693	20230907	092700	526680	2090	2090	2090	2090	0
694	20230907	092600	526680	2090	2090	2090	2090	0
695	20230907	092500	526680	2090	2090	2090	2090	0
696	20230907	092400	526680	2090	2090	2090	2090	0
697	20230907	092300	526680	2090	2090	2090	2090	0
698	20230907	092200	526680	2090	2090	2090	2090	0
699	20230907	092100	526680	2090	2090	2090	2090	0
700	20230907	092000	526680	2090	2090	2090	2090	0
701	20230907	091900	526680	2090	2090	2090	2090	0
702	20230907	091800	526680	2090	2090	2090	2090	0
703	20230907	091700	526680	2090	2090	2090	2090	0
704	20230907	091600	526680	2090	2090	2090	2090	0
705	20230907	091500	526680	2090	2090	2090	2090	0
706	20230907	091400	526680	2090	2090	2090	2090	0
707	20230907	091300	526680	2090	2090	2090	2090	0
708	20230907	091200	526680	2090	2090	2090	2090	0
709	20230907	091100	526680	2090	2090	2090	2090	0
710	20230907	091000	526680	2090	2090	2090	2090	0
711	20230907	090900	526680	2090	2090	2090	2090	9
712	20230907	090800	507870	2090	2090	2090	2090	74
713	20230907	090700	353210	2090	2090	2090	2090	0
714	20230907	090600	353210	2090	2090	2090	2090	0
715	20230907	090500	353210	2090	2090	2090	2090	0
716	20230907	090400	353210	2090	2090	2090	2090	0
717	20230907	090300	353210	2090	2090	2090	2090	0
718	20230907	090200	353210	2090	2090	2090	2090	0
719	20230907	090100	353210	2090	2090	2090	2090	0
720	20230907	090000	353210	2090	2090	2090	2090	169