KissMeData/338100/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204700	40846225	4050	4050	4050	4050	2698
3	20230926	204600	40846225	4050	4050	4050	4050	0
4	20230926	204500	40846225	4050	4050	4050	4050	0
5	20230926	204400	40846225	4050	4050	4050	4050	0
6	20230926	204300	40846225	4050	4050	4050	4050	0
7	20230926	204200	40846225	4050	4050	4050	4050	0
8	20230926	204100	40846225	4050	4050	4050	4050	0
9	20230926	204000	40846225	4050	4050	4050	4050	0
10	20230926	203900	40846225	4050	4050	4050	4050	0
11	20230926	203800	40846225	4050	4050	4050	4050	0
12	20230926	203700	40846225	4050	4050	4050	4050	0
13	20230926	203600	40846225	4050	4050	4050	4050	0
14	20230926	203500	40846225	4050	4050	4050	4050	0
15	20230926	203400	40846225	4050	4050	4050	4050	0
16	20230926	203300	40846225	4050	4050	4050	4050	0
17	20230926	203200	40846225	4050	4050	4050	4050	0
18	20230926	203100	40846225	4050	4050	4050	4050	0
19	20230926	203000	40846225	4050	4050	4050	4050	0
20	20230926	202900	40846225	4050	4050	4050	4050	0
21	20230926	202800	40846225	4050	4050	4050	4050	0
22	20230926	202700	40846225	4050	4050	4050	4050	0
23	20230926	202600	40846225	4050	4050	4050	4050	0
24	20230926	202500	40846225	4050	4050	4050	4050	0
25	20230926	202400	40846225	4050	4050	4050	4050	0
26	20230926	202300	40846225	4050	4050	4050	4050	0
27	20230926	202200	40846225	4050	4050	4050	4050	0
28	20230926	202100	40846225	4050	4050	4050	4050	0
29	20230926	202000	40846225	4050	4050	4050	4050	0
30	20230926	201900	40846225	4050	4050	4050	4050	0
31	20230926	201800	40846225	4050	4050	4050	4050	0
32	20230926	201700	40846225	4050	4050	4050	4050	2698
33	20230926	201600	40846225	4050	4050	4050	4050	0
34	20230926	201500	40846225	4050	4050	4050	4050	0
35	20230926	201400	40846225	4050	4050	4050	4050	0
36	20230926	201300	40846225	4050	4050	4050	4050	0
37	20230926	201200	40846225	4050	4050	4050	4050	0
38	20230926	201100	40846225	4050	4050	4050	4050	0
39	20230926	201000	40846225	4050	4050	4050	4050	0
40	20230926	200900	40846225	4050	4050	4050	4050	0
41	20230926	200800	40846225	4050	4050	4050	4050	0
42	20230926	200700	40846225	4050	4050	4050	4050	0
43	20230926	200600	40846225	4050	4050	4050	4050	0
44	20230926	200500	40846225	4050	4050	4050	4050	0
45	20230926	200400	40846225	4050	4050	4050	4050	0
46	20230926	200300	40846225	4050	4050	4050	4050	0
47	20230926	200200	40846225	4050	4050	4050	4050	0
48	20230926	200100	40846225	4050	4050	4050	4050	0
49	20230926	200000	40846225	4050	4050	4050	4050	0
50	20230926	195900	40846225	4050	4050	4050	4050	0
51	20230926	195800	40846225	4050	4050	4050	4050	0
52	20230926	195700	40846225	4050	4050	4050	4050	0
53	20230926	195600	40846225	4050	4050	4050	4050	0
54	20230926	195500	40846225	4050	4050	4050	4050	0
55	20230926	195400	40846225	4050	4050	4050	4050	0
56	20230926	195300	40846225	4050	4050	4050	4050	0
57	20230926	195200	40846225	4050	4050	4050	4050	0
58	20230926	195100	40846225	4050	4050	4050	4050	0
59	20230926	195000	40846225	4050	4050	4050	4050	0
60	20230926	194900	40846225	4050	4050	4050	4050	0
61	20230926	194800	40846225	4050	4050	4050	4050	0
62	20230926	194700	40846225	4050	4050	4050	4050	2698
63	20230926	194600	40846225	4050	4050	4050	4050	0
64	20230926	194500	40846225	4050	4050	4050	4050	0
65	20230926	194400	40846225	4050	4050	4050	4050	0
66	20230926	194300	40846225	4050	4050	4050	4050	0
67	20230926	194200	40846225	4050	4050	4050	4050	0
68	20230926	194100	40846225	4050	4050	4050	4050	0
69	20230926	194000	40846225	4050	4050	4050	4050	0
70	20230926	193900	40846225	4050	4050	4050	4050	0
71	20230926	193800	40846225	4050	4050	4050	4050	0
72	20230926	193700	40846225	4050	4050	4050	4050	0
73	20230926	193600	40846225	4050	4050	4050	4050	0
74	20230926	193500	40846225	4050	4050	4050	4050	0
75	20230926	193400	40846225	4050	4050	4050	4050	0
76	20230926	193300	40846225	4050	4050	4050	4050	0
77	20230926	193200	40846225	4050	4050	4050	4050	0
78	20230926	193100	40846225	4050	4050	4050	4050	0
79	20230926	193000	40846225	4050	4050	4050	4050	0
80	20230926	192900	40846225	4050	4050	4050	4050	0
81	20230926	192800	40846225	4050	4050	4050	4050	0
82	20230926	192700	40846225	4050	4050	4050	4050	0
83	20230926	192600	40846225	4050	4050	4050	4050	0
84	20230926	192500	40846225	4050	4050	4050	4050	0
85	20230926	192400	40846225	4050	4050	4050	4050	0
86	20230926	192300	40846225	4050	4050	4050	4050	0
87	20230926	192200	40846225	4050	4050	4050	4050	0
88	20230926	192100	40846225	4050	4050	4050	4050	0
89	20230926	192000	40846225	4050	4050	4050	4050	0
90	20230926	191900	40846225	4050	4050	4050	4050	0
91	20230926	191800	40846225	4050	4050	4050	4050	0
92	20230926	191700	40846225	4050	4050	4050	4050	2698
93	20230926	191600	40846225	4050	4050	4050	4050	0
94	20230926	191500	40846225	4050	4050	4050	4050	0
95	20230926	191400	40846225	4050	4050	4050	4050	0
96	20230926	191300	40846225	4050	4050	4050	4050	0
97	20230926	191200	40846225	4050	4050	4050	4050	0
98	20230926	191100	40846225	4050	4050	4050	4050	0
99	20230926	191000	40846225	4050	4050	4050	4050	0
100	20230926	190900	40846225	4050	4050	4050	4050	0
101	20230926	190800	40846225	4050	4050	4050	4050	0
102	20230926	190700	40846225	4050	4050	4050	4050	0
103	20230926	190600	40846225	4050	4050	4050	4050	0
104	20230926	190500	40846225	4050	4050	4050	4050	0
105	20230926	190400	40846225	4050	4050	4050	4050	0
106	20230926	190300	40846225	4050	4050	4050	4050	0
107	20230926	190200	40846225	4050	4050	4050	4050	0
108	20230926	190100	40846225	4050	4050	4050	4050	0
109	20230926	190000	40846225	4050	4050	4050	4050	0
110	20230926	185900	40846225	4050	4050	4050	4050	0
111	20230926	185800	40846225	4050	4050	4050	4050	0
112	20230926	185700	40846225	4050	4050	4050	4050	0
113	20230926	185600	40846225	4050	4050	4050	4050	0
114	20230926	185500	40846225	4050	4050	4050	4050	0
115	20230926	185400	40846225	4050	4050	4050	4050	0
116	20230926	185300	40846225	4050	4050	4050	4050	0
117	20230926	185200	40846225	4050	4050	4050	4050	0
118	20230926	185100	40846225	4050	4050	4050	4050	0
119	20230926	185000	40846225	4050	4050	4050	4050	0
120	20230926	184900	40846225	4050	4050	4050	4050	0
121	20230926	184800	40846225	4050	4050	4050	4050	0
122	20230926	184700	40846225	4050	4050	4050	4050	2698
123	20230926	184600	40846225	4050	4050	4050	4050	0
124	20230926	184500	40846225	4050	4050	4050	4050	0
125	20230926	184400	40846225	4050	4050	4050	4050	0
126	20230926	184300	40846225	4050	4050	4050	4050	0
127	20230926	184200	40846225	4050	4050	4050	4050	0
128	20230926	184100	40846225	4050	4050	4050	4050	0
129	20230926	184000	40846225	4050	4050	4050	4050	0
130	20230926	183900	40846225	4050	4050	4050	4050	0
131	20230926	183800	40846225	4050	4050	4050	4050	0
132	20230926	183700	40846225	4050	4050	4050	4050	0
133	20230926	183600	40846225	4050	4050	4050	4050	0
134	20230926	183500	40846225	4050	4050	4050	4050	0
135	20230926	183400	40846225	4050	4050	4050	4050	0
136	20230926	183300	40846225	4050	4050	4050	4050	0
137	20230926	183200	40846225	4050	4050	4050	4050	0
138	20230926	183100	40846225	4050	4050	4050	4050	0
139	20230926	183000	40846225	4050	4050	4050	4050	0
140	20230926	182900	40846225	4050	4050	4050	4050	0
141	20230926	182800	40846225	4050	4050	4050	4050	0
142	20230926	182700	40846225	4050	4050	4050	4050	0
143	20230926	182600	40846225	4050	4050	4050	4050	0
144	20230926	182500	40846225	4050	4050	4050	4050	0
145	20230926	182400	40846225	4050	4050	4050	4050	0
146	20230926	182300	40846225	4050	4050	4050	4050	0
147	20230926	182200	40846225	4050	4050	4050	4050	0
148	20230926	182100	40846225	4050	4050	4050	4050	0
149	20230926	182000	40846225	4050	4050	4050	4050	0
150	20230926	181900	40846225	4050	4050	4050	4050	0
151	20230926	181800	40846225	4050	4050	4050	4050	0
152	20230926	181700	40846225	4050	4050	4050	4050	2698
153	20230926	181600	40846225	4050	4050	4050	4050	0
154	20230926	181500	40846225	4050	4050	4050	4050	0
155	20230926	181400	40846225	4050	4050	4050	4050	0
156	20230926	181300	40846225	4050	4050	4050	4050	0
157	20230926	181200	40846225	4050	4050	4050	4050	0
158	20230926	181100	40846225	4050	4050	4050	4050	0
159	20230926	181000	40846225	4050	4050	4050	4050	0
160	20230926	180900	40846225	4050	4050	4050	4050	0
161	20230926	180800	40846225	4050	4050	4050	4050	0
162	20230926	180700	40846225	4050	4050	4050	4050	0
163	20230926	180600	40846225	4050	4050	4050	4050	0
164	20230926	180500	40846225	4050	4050	4050	4050	0
165	20230926	180400	40846225	4050	4050	4050	4050	0
166	20230926	180300	40846225	4050	4050	4050	4050	0
167	20230926	180200	40846225	4050	4050	4050	4050	0
168	20230926	180100	40846225	4050	4050	4050	4050	0
169	20230926	180000	40846225	4050	4050	4050	4050	0
170	20230926	175900	40846225	4050	4050	4050	4050	0
171	20230926	175800	40846225	4050	4050	4050	4050	0
172	20230926	175700	40846225	4050	4050	4050	4050	0
173	20230926	175600	40846225	4050	4050	4050	4050	0
174	20230926	175500	40846225	4050	4050	4050	4050	0
175	20230926	175400	40846225	4050	4050	4050	4050	0
176	20230926	175300	40846225	4050	4050	4050	4050	0
177	20230926	175200	40846225	4050	4050	4050	4050	0
178	20230926	175100	40846225	4050	4050	4050	4050	0
179	20230926	175000	40846225	4050	4050	4050	4050	0
180	20230926	174900	40846225	4050	4050	4050	4050	0
181	20230926	174800	40846225	4050	4050	4050	4050	0
182	20230926	174700	40846225	4050	4050	4050	4050	2698
183	20230926	174600	40846225	4050	4050	4050	4050	0
184	20230926	174500	40846225	4050	4050	4050	4050	0
185	20230926	174400	40846225	4050	4050	4050	4050	0
186	20230926	174300	40846225	4050	4050	4050	4050	0
187	20230926	174200	40846225	4050	4050	4050	4050	0
188	20230926	174100	40846225	4050	4050	4050	4050	0
189	20230926	174000	40846225	4050	4050	4050	4050	0
190	20230926	173900	40846225	4050	4050	4050	4050	0
191	20230926	173800	40846225	4050	4050	4050	4050	0
192	20230926	173700	40846225	4050	4050	4050	4050	0
193	20230926	173600	40846225	4050	4050	4050	4050	0
194	20230926	173500	40846225	4050	4050	4050	4050	0
195	20230926	173400	40846225	4050	4050	4050	4050	0
196	20230926	173300	40846225	4050	4050	4050	4050	0
197	20230926	173200	40846225	4050	4050	4050	4050	0
198	20230926	173100	40846225	4050	4050	4050	4050	0
199	20230926	173000	40846225	4050	4050	4050	4050	0
200	20230926	172900	40846225	4050	4050	4050	4050	0
201	20230926	172800	40846225	4050	4050	4050	4050	0
202	20230926	172700	40846225	4050	4050	4050	4050	0
203	20230926	172600	40846225	4050	4050	4050	4050	0
204	20230926	172500	40846225	4050	4050	4050	4050	0
205	20230926	172400	40846225	4050	4050	4050	4050	0
206	20230926	172300	40846225	4050	4050	4050	4050	0
207	20230926	172200	40846225	4050	4050	4050	4050	0
208	20230926	172100	40846225	4050	4050	4050	4050	0
209	20230926	172000	40846225	4050	4050	4050	4050	0
210	20230926	171900	40846225	4050	4050	4050	4050	0
211	20230926	171800	40846225	4050	4050	4050	4050	0
212	20230926	171700	40846225	4050	4050	4050	4050	2698
213	20230926	171600	40846225	4050	4050	4050	4050	0
214	20230926	171500	40846225	4050	4050	4050	4050	0
215	20230926	171400	40846225	4050	4050	4050	4050	0
216	20230926	171300	40846225	4050	4050	4050	4050	0
217	20230926	171200	40846225	4050	4050	4050	4050	0
218	20230926	171100	40846225	4050	4050	4050	4050	0
219	20230926	171000	40846225	4050	4050	4050	4050	0
220	20230926	170900	40846225	4050	4050	4050	4050	0
221	20230926	170800	40846225	4050	4050	4050	4050	0
222	20230926	170700	40846225	4050	4050	4050	4050	0
223	20230926	170600	40846225	4050	4050	4050	4050	0
224	20230926	170500	40846225	4050	4050	4050	4050	0
225	20230926	170400	40846225	4050	4050	4050	4050	0
226	20230926	170300	40846225	4050	4050	4050	4050	0
227	20230926	170200	40846225	4050	4050	4050	4050	0
228	20230926	170100	40846225	4050	4050	4050	4050	0
229	20230926	170000	40846225	4050	4050	4050	4050	0
230	20230926	165900	40846225	4050	4050	4050	4050	0
231	20230926	165800	40846225	4050	4050	4050	4050	0
232	20230926	165700	40846225	4050	4050	4050	4050	0
233	20230926	165600	40846225	4050	4050	4050	4050	0
234	20230926	165500	40846225	4050	4050	4050	4050	0
235	20230926	165400	40846225	4050	4050	4050	4050	0
236	20230926	165300	40846225	4050	4050	4050	4050	0
237	20230926	165200	40846225	4050	4050	4050	4050	0
238	20230926	165100	40846225	4050	4050	4050	4050	0
239	20230926	165000	40846225	4050	4050	4050	4050	0
240	20230926	164900	40846225	4050	4050	4050	4050	0
241	20230926	164800	40846225	4050	4050	4050	4050	0
242	20230926	164700	40846225	4050	4050	4050	4050	2698
243	20230926	164600	40846225	4050	4050	4050	4050	0
244	20230926	164500	40846225	4050	4050	4050	4050	0
245	20230926	164400	40846225	4050	4050	4050	4050	0
246	20230926	164300	40846225	4050	4050	4050	4050	0
247	20230926	164200	40846225	4050	4050	4050	4050	0
248	20230926	164100	40846225	4050	4050	4050	4050	0
249	20230926	164000	40846225	4050	4050	4050	4050	0
250	20230926	163900	40846225	4050	4050	4050	4050	0
251	20230926	163800	40846225	4050	4050	4050	4050	0
252	20230926	163700	40846225	4050	4050	4050	4050	0
253	20230926	163600	40846225	4050	4050	4050	4050	0
254	20230926	163500	40846225	4050	4050	4050	4050	0
255	20230926	163400	40846225	4050	4050	4050	4050	0
256	20230926	163300	40846225	4050	4050	4050	4050	0
257	20230926	163200	40846225	4050	4050	4050	4050	0
258	20230926	163100	40846225	4050	4050	4050	4050	0
259	20230926	163000	40846225	4050	4050	4050	4050	0
260	20230926	162900	40846225	4050	4050	4050	4050	0
261	20230926	162800	40846225	4050	4050	4050	4050	0
262	20230926	162700	40846225	4050	4050	4050	4050	0
263	20230926	162600	40846225	4050	4050	4050	4050	0
264	20230926	162500	40846225	4050	4050	4050	4050	0
265	20230926	162400	40846225	4050	4050	4050	4050	0
266	20230926	162300	40846225	4050	4050	4050	4050	0
267	20230926	162200	40846225	4050	4050	4050	4050	0
268	20230926	162100	40846225	4050	4050	4050	4050	0
269	20230926	162000	40846225	4050	4050	4050	4050	0
270	20230926	161900	40846225	4050	4050	4050	4050	0
271	20230926	161800	40846225	4050	4050	4050	4050	0
272	20230926	161700	40846225	4050	4050	4050	4050	2698
273	20230926	161600	40846225	4050	4050	4050	4050	0
274	20230926	161500	40846225	4050	4050	4050	4050	0
275	20230926	161400	40846225	4050	4050	4050	4050	0
276	20230926	161300	40846225	4050	4050	4050	4050	0
277	20230926	161200	40846225	4050	4050	4050	4050	0
278	20230926	161100	40846225	4050	4050	4050	4050	0
279	20230926	161000	40846225	4050	4050	4050	4050	0
280	20230926	160900	40846225	4050	4050	4050	4050	0
281	20230926	160800	40846225	4050	4050	4050	4050	0
282	20230926	160700	40846225	4050	4050	4050	4050	0
283	20230926	160600	40846225	4050	4050	4050	4050	0
284	20230926	160500	40846225	4050	4050	4050	4050	0
285	20230926	160400	40846225	4050	4050	4050	4050	0
286	20230926	160300	40846225	4050	4050	4050	4050	0
287	20230926	160200	40846225	4050	4050	4050	4050	0
288	20230926	160100	40846225	4050	4050	4050	4050	0
289	20230926	160000	40846225	4050	4050	4050	4050	0
290	20230926	155900	40846225	4050	4050	4050	4050	0
291	20230926	155800	40846225	4050	4050	4050	4050	0
292	20230926	155700	40846225	4050	4050	4050	4050	0
293	20230926	155600	40846225	4050	4050	4050	4050	0
294	20230926	155500	40846225	4050	4050	4050	4050	0
295	20230926	155400	40846225	4050	4050	4050	4050	0
296	20230926	155300	40846225	4050	4050	4050	4050	0
297	20230926	155200	40846225	4050	4050	4050	4050	0
298	20230926	155100	40846225	4050	4050	4050	4050	0
299	20230926	155000	40846225	4050	4050	4050	4050	0
300	20230926	154900	40846225	4050	4050	4050	4050	0
301	20230926	154800	40846225	4050	4050	4050	4050	0
302	20230926	154700	40846225	4050	4050	4050	4050	2698
303	20230926	154600	40846225	4050	4050	4050	4050	0
304	20230926	154500	40846225	4050	4050	4050	4050	0
305	20230926	154400	40846225	4050	4050	4050	4050	0
306	20230926	154300	40846225	4050	4050	4050	4050	0
307	20230926	154200	40846225	4050	4050	4050	4050	0
308	20230926	154100	40846225	4050	4050	4050	4050	0
309	20230926	154000	40846225	4050	4050	4050	4050	0
310	20230926	153900	40846225	4050	4050	4050	4050	0
311	20230926	153800	40846225	4050	4050	4050	4050	0
312	20230926	153700	40846225	4050	4050	4050	4050	0
313	20230926	153600	40846225	4050	4050	4050	4050	0
314	20230926	153500	40846225	4050	4050	4050	4050	0
315	20230926	153400	40846225	4050	4050	4050	4050	0
316	20230926	153300	40846225	4050	4050	4050	4050	0
317	20230926	153200	40846225	4050	4050	4050	4050	0
318	20230926	153100	40846225	4050	4050	4050	4050	0
319	20230926	153000	40846225	4050	4050	4050	4050	2698
320	20230926	152900	29919325	4065	4065	4065	4065	0
321	20230926	152800	29919325	4065	4065	4065	4065	0
322	20230926	152700	29919325	4065	4065	4065	4065	0
323	20230926	152600	29919325	4065	4065	4065	4065	0
324	20230926	152500	29919325	4065	4065	4065	4065	0
325	20230926	152400	29919325	4065	4065	4065	4065	0
326	20230926	152300	29919325	4065	4065	4065	4065	0
327	20230926	152200	29919325	4065	4065	4065	4065	0
328	20230926	152100	29919325	4065	4065	4065	4065	0
329	20230926	152000	29919325	4065	4065	4065	4065	0
330	20230926	151900	29919325	4065	4065	4065	4065	90
331	20230926	151800	29553475	4060	4060	4060	4060	0
332	20230926	151700	29553475	4060	4060	4060	4060	49
333	20230926	151600	29354535	4060	4060	4060	4060	0
334	20230926	151500	29354535	4060	4060	4060	4060	300
335	20230926	151400	28136535	4065	4065	4065	4065	0
336	20230926	151300	28136535	4065	4065	4065	4065	0
337	20230926	151200	28136535	4065	4065	4065	4065	0
338	20230926	151100	28136535	4065	4065	4065	4065	0
339	20230926	151000	28136535	4065	4065	4065	4065	0
340	20230926	150900	28136535	4065	4065	4065	4065	0
341	20230926	150800	28136535	4065	4065	4065	4065	0
342	20230926	150700	28136535	4065	4065	4065	4065	0
343	20230926	150600	28136535	4065	4065	4065	4065	0
344	20230926	150500	28136535	4065	4065	4065	4065	0
345	20230926	150400	28136535	4065	4065	4065	4065	0
346	20230926	150300	28136535	4065	4065	4065	4065	0
347	20230926	150200	28136535	4065	4065	4065	4065	0
348	20230926	150100	28136535	4065	4065	4065	4065	0
349	20230926	150000	28136535	4065	4065	4065	4065	0
350	20230926	145900	28136535	4065	4065	4065	4065	0
351	20230926	145800	28136535	4065	4065	4065	4065	0
352	20230926	145700	28136535	4065	4065	4065	4065	0
353	20230926	145600	28136535	4065	4065	4065	4065	0
354	20230926	145500	28136535	4065	4065	4065	4065	0
355	20230926	145400	28136535	4065	4065	4065	4065	0
356	20230926	145300	28136535	4065	4065	4065	4065	0
357	20230926	145200	28136535	4065	4065	4065	4065	0
358	20230926	145100	28136535	4065	4065	4065	4065	0
359	20230926	145000	28136535	4065	4065	4065	4065	0
360	20230926	144900	28136535	4065	4065	4065	4065	0
361	20230926	144800	28136535	4065	4065	4065	4065	0
362	20230926	144700	28136535	4065	4065	4065	4065	0
363	20230926	144600	28136535	4065	4065	4065	4065	0
364	20230926	144500	28136535	4065	4065	4065	4065	0
365	20230926	144400	28136535	4065	4065	4065	4065	0
366	20230926	144300	28136535	4065	4065	4065	4065	0
367	20230926	144200	28136535	4065	4065	4065	4065	0
368	20230926	144100	28136535	4065	4065	4065	4065	0
369	20230926	144000	28136535	4065	4065	4065	4065	0
370	20230926	143900	28136535	4065	4065	4065	4065	0
371	20230926	143800	28136535	4065	4065	4065	4065	0
372	20230926	143700	28136535	4065	4065	4065	4065	0
373	20230926	143600	28136535	4065	4065	4065	4065	0
374	20230926	143500	28136535	4065	4065	4065	4065	0
375	20230926	143400	28136535	4065	4065	4065	4065	0
376	20230926	143300	28136535	4065	4065	4065	4065	0
377	20230926	143200	28136535	4065	4065	4065	4065	0
378	20230926	143100	28136535	4065	4065	4065	4065	0
379	20230926	143000	28136535	4065	4065	4065	4065	20
380	20230926	142900	28055235	4070	4070	4070	4070	0
381	20230926	142800	28055235	4070	4070	4070	4070	0
382	20230926	142700	28055235	4070	4070	4070	4070	0
383	20230926	142600	28055235	4070	4070	4070	4070	0
384	20230926	142500	28055235	4070	4070	4070	4070	0
385	20230926	142400	28055235	4070	4070	4070	4070	0
386	20230926	142300	28055235	4070	4070	4070	4070	0
387	20230926	142200	28055235	4070	4070	4070	4070	0
388	20230926	142100	28055235	4070	4070	4070	4070	0
389	20230926	142000	28055235	4070	4070	4070	4070	0
390	20230926	141900	28055235	4070	4070	4070	4070	0
391	20230926	141800	28055235	4070	4070	4070	4070	0
392	20230926	141700	28055235	4070	4070	4070	4070	0
393	20230926	141600	28055235	4070	4070	4070	4070	0
394	20230926	141500	28055235	4070	4070	4070	4070	0
395	20230926	141400	28055235	4070	4070	4070	4070	50
396	20230926	141300	27851735	4070	4070	4070	4070	0
397	20230926	141200	27851735	4070	4070	4070	4070	0
398	20230926	141100	27851735	4070	4070	4070	4070	0
399	20230926	141000	27851735	4070	4070	4070	4070	0
400	20230926	140900	27851735	4070	4070	4070	4070	0
401	20230926	140800	27851735	4070	4070	4070	4070	0
402	20230926	140700	27851735	4070	4070	4070	4070	0
403	20230926	140600	27851735	4070	4070	4070	4070	0
404	20230926	140500	27851735	4070	4070	4070	4070	0
405	20230926	140400	27851735	4070	4070	4070	4070	0
406	20230926	140300	27851735	4070	4070	4070	4070	0
407	20230926	140200	27851735	4070	4070	4070	4070	50
408	20230926	140100	27648235	4070	4070	4070	4070	0
409	20230926	140000	27648235	4070	4070	4070	4070	0
410	20230926	135900	27648235	4070	4070	4070	4070	0
411	20230926	135800	27648235	4070	4070	4070	4070	0
412	20230926	135700	27648235	4070	4070	4070	4070	0
413	20230926	135600	27648235	4070	4070	4070	4070	0
414	20230926	135500	27648235	4070	4070	4070	4070	0
415	20230926	135400	27648235	4070	4070	4070	4070	1
416	20230926	135300	27644165	4065	4065	4065	4065	0
417	20230926	135200	27644165	4065	4065	4065	4065	0
418	20230926	135100	27644165	4065	4065	4065	4065	0
419	20230926	135000	27644165	4065	4065	4065	4065	0
420	20230926	134900	27644165	4065	4065	4065	4065	0
421	20230926	134800	27644165	4065	4065	4065	4065	0
422	20230926	134700	27644165	4065	4065	4065	4065	0
423	20230926	134600	27644165	4065	4065	4065	4065	0
424	20230926	134500	27644165	4065	4065	4065	4065	0
425	20230926	134400	27644165	4065	4065	4065	4065	0
426	20230926	134300	27644165	4065	4065	4065	4065	0
427	20230926	134200	27644165	4065	4065	4065	4065	0
428	20230926	134100	27644165	4065	4065	4065	4065	0
429	20230926	134000	27644165	4065	4065	4065	4065	0
430	20230926	133900	27644165	4065	4065	4065	4065	50
431	20230926	133800	27440915	4070	4070	4070	4070	0
432	20230926	133700	27440915	4070	4070	4070	4070	0
433	20230926	133600	27440915	4070	4070	4070	4070	0
434	20230926	133500	27440915	4070	4070	4070	4070	0
435	20230926	133400	27440915	4070	4070	4070	4070	1
436	20230926	133300	27436845	4070	4070	4070	4070	0
437	20230926	133200	27436845	4070	4070	4070	4070	0
438	20230926	133100	27436845	4070	4070	4070	4070	0
439	20230926	133000	27436845	4070	4070	4070	4070	0
440	20230926	132900	27436845	4070	4070	4070	4070	0
441	20230926	132800	27436845	4070	4070	4070	4070	0
442	20230926	132700	27436845	4070	4070	4070	4070	0
443	20230926	132600	27436845	4070	4070	4070	4070	0
444	20230926	132500	27436845	4070	4070	4070	4070	0
445	20230926	132400	27436845	4070	4070	4070	4070	0
446	20230926	132300	27436845	4070	4070	4070	4070	0
447	20230926	132200	27436845	4070	4070	4070	4070	0
448	20230926	132100	27436845	4070	4070	4070	4070	0
449	20230926	132000	27436845	4070	4070	4070	4070	0
450	20230926	131900	27436845	4070	4070	4070	4070	0
451	20230926	131800	27436845	4070	4070	4070	4070	0
452	20230926	131700	27436845	4070	4070	4070	4070	0
453	20230926	131600	27436845	4070	4070	4070	4070	2
454	20230926	131500	27428705	4070	4070	4070	4070	0
455	20230926	131400	27428705	4070	4070	4070	4070	30
456	20230926	131300	27306605	4065	4065	4065	4065	0
457	20230926	131200	27306605	4065	4065	4065	4065	0
458	20230926	131100	27306605	4065	4065	4065	4065	0
459	20230926	131000	27306605	4065	4065	4065	4065	0
460	20230926	130900	27306605	4065	4065	4065	4065	81
461	20230926	130800	26977340	4065	4065	4065	4065	100
462	20230926	130700	26570840	4065	4065	4065	4065	1
463	20230926	130600	26566775	4065	4065	4065	4065	0
464	20230926	130500	26566775	4065	4065	4065	4065	0
465	20230926	130400	26566775	4065	4065	4065	4065	0
466	20230926	130300	26566775	4065	4065	4065	4065	0
467	20230926	130200	26566775	4065	4065	4065	4065	0
468	20230926	130100	26566775	4065	4065	4065	4065	0
469	20230926	130000	26566775	4065	4065	4065	4065	0
470	20230926	125900	26566775	4065	4065	4065	4065	0
471	20230926	125800	26566775	4065	4065	4065	4065	0
472	20230926	125700	26566775	4065	4065	4065	4065	0
473	20230926	125600	26566775	4065	4065	4065	4065	0
474	20230926	125500	26566775	4065	4065	4065	4065	0
475	20230926	125400	26566775	4065	4065	4065	4065	0
476	20230926	125300	26566775	4065	4065	4065	4065	0
477	20230926	125200	26566775	4065	4065	4065	4065	0
478	20230926	125100	26566775	4065	4065	4065	4065	0
479	20230926	125000	26566775	4065	4065	4065	4065	0
480	20230926	124900	26566775	4065	4065	4065	4065	0
481	20230926	124800	26566775	4065	4065	4065	4065	599
482	20230926	124700	24131840	4070	4070	4070	4070	0
483	20230926	124600	24131840	4070	4070	4070	4070	0
484	20230926	124500	24131840	4070	4070	4070	4070	0
485	20230926	124400	24131840	4070	4070	4070	4070	0
486	20230926	124300	24131840	4070	4070	4070	4070	0
487	20230926	124200	24131840	4070	4070	4070	4070	0
488	20230926	124100	24131840	4070	4070	4070	4070	0
489	20230926	124000	24131840	4070	4070	4070	4070	0
490	20230926	123900	24131840	4070	4070	4070	4070	0
491	20230926	123800	24131840	4070	4070	4070	4070	0
492	20230926	123700	24131840	4070	4070	4070	4070	0
493	20230926	123600	24131840	4070	4070	4070	4070	0
494	20230926	123500	24131840	4070	4070	4070	4070	3
495	20230926	123400	24119630	4065	4065	4065	4065	0
496	20230926	123300	24119630	4065	4065	4065	4065	0
497	20230926	123200	24119630	4065	4065	4065	4065	0
498	20230926	123100	24119630	4065	4065	4065	4065	0
499	20230926	123000	24119630	4065	4065	4065	4065	0
500	20230926	122900	24119630	4065	4065	4065	4065	0
501	20230926	122800	24119630	4065	4065	4065	4065	24
502	20230926	122700	24022070	4065	4065	4065	4065	0
503	20230926	122600	24022070	4065	4065	4065	4065	0
504	20230926	122500	24022070	4065	4065	4065	4065	0
505	20230926	122400	24022070	4065	4065	4065	4065	1
506	20230926	122300	24018005	4065	4065	4065	4065	0
507	20230926	122200	24018005	4065	4065	4065	4065	0
508	20230926	122100	24018005	4065	4065	4065	4065	4050
509	20230926	122000	7554755	4070	4070	4070	4070	29
510	20230926	121900	7436725	4070	4070	4070	4070	0
511	20230926	121800	7436725	4070	4070	4070	4070	671
512	20230926	121700	4705755	4070	4070	4070	4070	0
513	20230926	121600	4705755	4070	4070	4070	4070	0
514	20230926	121500	4705755	4070	4070	4070	4070	0
515	20230926	121400	4705755	4070	4070	4070	4070	0
516	20230926	121300	4705755	4070	4070	4070	4070	0
517	20230926	121200	4705755	4070	4070	4070	4070	0
518	20230926	121100	4705755	4070	4070	4070	4070	0
519	20230926	121000	4705755	4070	4070	4070	4070	0
520	20230926	120900	4705755	4070	4070	4070	4070	0
521	20230926	120800	4705755	4070	4070	4070	4070	0
522	20230926	120700	4705755	4070	4070	4070	4070	0
523	20230926	120600	4705755	4070	4070	4070	4070	0
524	20230926	120500	4705755	4070	4070	4070	4070	0
525	20230926	120400	4705755	4070	4070	4070	4070	0
526	20230926	120300	4705755	4070	4070	4070	4070	0
527	20230926	120200	4705755	4070	4070	4070	4070	0
528	20230926	120100	4705755	4070	4070	4070	4070	0
529	20230926	120000	4705755	4070	4070	4070	4070	0
530	20230926	115900	4705755	4070	4070	4070	4070	0
531	20230926	115800	4705755	4070	4070	4070	4070	0
532	20230926	115700	4705755	4070	4070	4070	4070	0
533	20230926	115600	4705755	4070	4070	4070	4070	0
534	20230926	115500	4705755	4070	4070	4070	4070	0
535	20230926	115400	4705755	4070	4070	4070	4070	0
536	20230926	115300	4705755	4070	4070	4070	4070	0
537	20230926	115200	4705755	4070	4070	4070	4070	0
538	20230926	115100	4705755	4070	4070	4070	4070	0
539	20230926	115000	4705755	4070	4070	4070	4070	0
540	20230926	114900	4705755	4070	4070	4070	4070	0
541	20230926	114800	4705755	4070	4070	4070	4070	0
542	20230926	114700	4705755	4070	4070	4070	4070	0
543	20230926	114600	4705755	4070	4070	4070	4070	0
544	20230926	114500	4705755	4070	4070	4070	4070	0
545	20230926	114400	4705755	4070	4070	4070	4070	0
546	20230926	114300	4705755	4070	4070	4070	4070	0
547	20230926	114200	4705755	4070	4070	4070	4070	0
548	20230926	114100	4705755	4070	4070	4070	4070	0
549	20230926	114000	4705755	4070	4070	4070	4070	0
550	20230926	113900	4705755	4070	4070	4070	4070	0
551	20230926	113800	4705755	4070	4070	4070	4070	0
552	20230926	113700	4705755	4070	4070	4070	4070	0
553	20230926	113600	4705755	4070	4070	4070	4070	0
554	20230926	113500	4705755	4070	4070	4070	4070	0
555	20230926	113400	4705755	4070	4070	4070	4070	1
556	20230926	113300	4701685	4070	4070	4070	4070	0
557	20230926	113200	4701685	4070	4070	4070	4070	0
558	20230926	113100	4701685	4070	4070	4070	4070	20
559	20230926	113000	4620285	4065	4065	4065	4065	0
560	20230926	112900	4620285	4065	4065	4065	4065	0
561	20230926	112800	4620285	4065	4065	4065	4065	0
562	20230926	112700	4620285	4065	4065	4065	4065	0
563	20230926	112600	4620285	4065	4065	4065	4065	0
564	20230926	112500	4620285	4065	4065	4065	4065	0
565	20230926	112400	4620285	4065	4065	4065	4065	0
566	20230926	112300	4620285	4065	4065	4065	4065	0
567	20230926	112200	4620285	4065	4065	4065	4065	0
568	20230926	112100	4620285	4065	4065	4065	4065	0
569	20230926	112000	4620285	4065	4065	4065	4065	0
570	20230926	111900	4620285	4065	4065	4065	4065	0
571	20230926	111800	4620285	4065	4065	4065	4065	0
572	20230926	111700	4620285	4065	4065	4065	4065	0
573	20230926	111600	4620285	4065	4065	4065	4065	0
574	20230926	111500	4620285	4065	4065	4065	4065	0
575	20230926	111400	4620285	4065	4065	4065	4065	0
576	20230926	111300	4620285	4065	4065	4065	4065	0
577	20230926	111200	4620285	4065	4065	4065	4065	0
578	20230926	111100	4620285	4065	4065	4065	4065	0
579	20230926	111000	4620285	4065	4065	4065	4065	0
580	20230926	110900	4620285	4065	4065	4065	4065	0
581	20230926	110800	4620285	4065	4065	4065	4065	445
582	20230926	110700	2811360	4065	4065	4065	4065	500
583	20230926	110600	778860	4065	4065	4065	4065	0
584	20230926	110500	778860	4065	4065	4065	4065	1
585	20230926	110400	774795	4065	4065	4065	4065	0
586	20230926	110300	774795	4065	4065	4065	4065	0
587	20230926	110200	774795	4065	4065	4065	4065	0
588	20230926	110100	774795	4065	4065	4065	4065	0
589	20230926	110000	774795	4065	4065	4065	4065	0
590	20230926	105900	774795	4065	4065	4065	4065	0
591	20230926	105800	774795	4065	4065	4065	4065	0
592	20230926	105700	774795	4065	4065	4065	4065	0
593	20230926	105600	774795	4065	4065	4065	4065	0
594	20230926	105500	774795	4065	4065	4065	4065	0
595	20230926	105400	774795	4065	4065	4065	4065	0
596	20230926	105300	774795	4065	4065	4065	4065	0
597	20230926	105200	774795	4065	4065	4065	4065	0
598	20230926	105100	774795	4065	4065	4065	4065	1
599	20230926	105000	770730	4065	4065	4065	4065	0
600	20230926	104900	770730	4065	4065	4065	4065	0
601	20230926	104800	770730	4065	4065	4065	4065	0
602	20230926	104700	770730	4065	4065	4065	4065	0
603	20230926	104600	770730	4065	4065	4065	4065	0
604	20230926	104500	770730	4065	4065	4065	4065	0
605	20230926	104400	770730	4065	4065	4065	4065	0
606	20230926	104300	770730	4065	4065	4065	4065	0
607	20230926	104200	770730	4065	4065	4065	4065	0
608	20230926	104100	770730	4065	4065	4065	4065	0
609	20230926	104000	770730	4065	4065	4065	4065	1
610	20230926	103900	766665	4060	4060	4060	4060	0
611	20230926	103800	766665	4060	4060	4060	4060	0
612	20230926	103700	766665	4060	4060	4060	4060	0
613	20230926	103600	766665	4060	4060	4060	4060	0
614	20230926	103500	766665	4060	4060	4060	4060	0
615	20230926	103400	766665	4060	4060	4060	4060	0
616	20230926	103300	766665	4060	4060	4060	4060	0
617	20230926	103200	766665	4060	4060	4060	4060	0
618	20230926	103100	766665	4060	4060	4060	4060	0
619	20230926	103000	766665	4060	4060	4060	4060	0
620	20230926	102900	766665	4060	4060	4060	4060	0
621	20230926	102800	766665	4060	4060	4060	4060	5
622	20230926	102700	746365	4060	4060	4060	4060	2
623	20230926	102600	738245	4060	4060	4060	4060	0
624	20230926	102500	738245	4060	4060	4060	4060	0
625	20230926	102400	738245	4060	4060	4060	4060	0
626	20230926	102300	738245	4060	4060	4060	4060	0
627	20230926	102200	738245	4060	4060	4060	4060	12
628	20230926	102100	689525	4050	4050	4050	4050	0
629	20230926	102000	689525	4050	4050	4050	4050	0
630	20230926	101900	689525	4050	4050	4050	4050	0
631	20230926	101800	689525	4050	4050	4050	4050	0
632	20230926	101700	689525	4050	4050	4050	4050	0
633	20230926	101600	689525	4050	4050	4050	4050	0
634	20230926	101500	689525	4050	4050	4050	4050	0
635	20230926	101400	689525	4050	4050	4050	4050	0
636	20230926	101300	689525	4050	4050	4050	4050	0
637	20230926	101200	689525	4050	4050	4050	4050	0
638	20230926	101100	689525	4050	4050	4050	4050	0
639	20230926	101000	689525	4050	4050	4050	4050	0
640	20230926	100900	689525	4050	4050	4050	4050	0
641	20230926	100800	689525	4050	4050	4050	4050	0
642	20230926	100700	689525	4050	4050	4050	4050	0
643	20230926	100600	689525	4050	4050	4050	4050	0
644	20230926	100500	689525	4050	4050	4050	4050	0
645	20230926	100400	689525	4050	4050	4050	4050	0
646	20230926	100300	689525	4050	4050	4050	4050	8
647	20230926	100200	657125	4050	4050	4050	4050	0
648	20230926	100100	657125	4050	4055	4055	4050	100
649	20230926	100000	252070	4060	4060	4060	4060	0
650	20230926	095900	252070	4060	4060	4060	4060	0
651	20230926	095800	252070	4060	4060	4060	4060	0
652	20230926	095700	252070	4060	4060	4060	4060	0
653	20230926	095600	252070	4060	4060	4060	4060	0
654	20230926	095500	252070	4060	4060	4060	4060	0
655	20230926	095400	252070	4060	4060	4060	4060	0
656	20230926	095300	252070	4060	4060	4060	4060	0
657	20230926	095200	252070	4060	4060	4060	4060	0
658	20230926	095100	252070	4060	4060	4060	4060	0
659	20230926	095000	252070	4060	4060	4060	4060	1
660	20230926	094900	248010	4065	4065	4065	4065	0
661	20230926	094800	248010	4065	4065	4065	4065	0
662	20230926	094700	248010	4065	4065	4065	4065	0
663	20230926	094600	248010	4065	4065	4065	4065	0
664	20230926	094500	248010	4065	4065	4065	4065	0
665	20230926	094400	248010	4065	4065	4065	4065	0
666	20230926	094300	248010	4065	4065	4065	4065	0
667	20230926	094200	248010	4065	4065	4065	4065	0
668	20230926	094100	248010	4065	4065	4065	4065	0
669	20230926	094000	248010	4065	4065	4065	4065	0
670	20230926	093900	248010	4065	4065	4065	4065	0
671	20230926	093800	248010	4065	4065	4065	4065	52
672	20230926	093700	36630	4070	4070	4070	4070	0
673	20230926	093600	36630	4070	4070	4070	4070	1
674	20230926	093500	32560	4070	4070	4070	4070	0
675	20230926	093400	32560	4070	4070	4070	4070	0
676	20230926	093300	32560	4070	4070	4070	4070	0
677	20230926	093200	32560	4070	4070	4070	4070	0
678	20230926	093100	32560	4070	4070	4070	4070	0
679	20230926	093000	32560	4070	4070	4070	4070	0
680	20230926	092900	32560	4070	4070	4070	4070	1
681	20230926	092800	28490	4070	4070	4070	4070	7
682	20230926	092700	0	4070	4070	4070	4070	0
683	20230926	092600	0	4070	4070	4070	4070	0
684	20230926	092500	0	4070	4070	4070	4070	0
685	20230926	092400	0	4070	4070	4070	4070	0
686	20230926	092300	0	4070	4070	4070	4070	0
687	20230926	092200	0	4070	4070	4070	4070	0
688	20230926	092100	0	4070	4070	4070	4070	0
689	20230926	092000	0	4070	4070	4070	4070	0
690	20230926	091900	0	4070	4070	4070	4070	0
691	20230926	091800	0	4070	4070	4070	4070	0
692	20230926	091700	0	4070	4070	4070	4070	0
693	20230926	091600	0	4070	4070	4070	4070	0
694	20230926	091500	0	4070	4070	4070	4070	0
695	20230926	091400	0	4070	4070	4070	4070	0
696	20230926	091300	0	4070	4070	4070	4070	0
697	20230926	091200	0	4070	4070	4070	4070	0
698	20230926	091100	0	4070	4070	4070	4070	0
699	20230926	091000	0	4070	4070	4070	4070	0
700	20230926	090900	0	4070	4070	4070	4070	0
701	20230926	090800	0	4070	4070	4070	4070	0
702	20230926	090700	0	4070	4070	4070	4070	0
703	20230926	090600	0	4070	4070	4070	4070	0
704	20230926	090500	0	4070	4070	4070	4070	0
705	20230926	090400	0	4070	4070	4070	4070	0
706	20230926	090300	0	4070	4070	4070	4070	0
707	20230926	090200	0	4070	4070	4070	4070	0
708	20230926	090100	0	4070	4070	4070	4070	0
709	20230926	090000	0	4070	4070	4070	4070	0