KissMeData/155900/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	200700	10218890	2990	2990	2990	2990	3
3	20230907	200600	10218890	2990	2990	2990	2990	0
4	20230907	200500	10218890	2990	2990	2990	2990	0
5	20230907	200400	10218890	2990	2990	2990	2990	0
6	20230907	200300	10218890	2990	2990	2990	2990	0
7	20230907	200200	10218890	2990	2990	2990	2990	0
8	20230907	200100	10218890	2990	2990	2990	2990	0
9	20230907	200000	10218890	2990	2990	2990	2990	0
10	20230907	195900	10218890	2990	2990	2990	2990	0
11	20230907	195800	10218890	2990	2990	2990	2990	0
12	20230907	195700	10218890	2990	2990	2990	2990	0
13	20230907	195600	10218890	2990	2990	2990	2990	0
14	20230907	195500	10218890	2990	2990	2990	2990	0
15	20230907	195400	10218890	2990	2990	2990	2990	0
16	20230907	195300	10218890	2990	2990	2990	2990	0
17	20230907	195200	10218890	2990	2990	2990	2990	0
18	20230907	195100	10218890	2990	2990	2990	2990	0
19	20230907	195000	10218890	2990	2990	2990	2990	0
20	20230907	194900	10218890	2990	2990	2990	2990	0
21	20230907	194800	10218890	2990	2990	2990	2990	0
22	20230907	194700	10218890	2990	2990	2990	2990	0
23	20230907	194600	10218890	2990	2990	2990	2990	0
24	20230907	194500	10218890	2990	2990	2990	2990	0
25	20230907	194400	10218890	2990	2990	2990	2990	0
26	20230907	194300	10218890	2990	2990	2990	2990	0
27	20230907	194200	10218890	2990	2990	2990	2990	0
28	20230907	194100	10218890	2990	2990	2990	2990	0
29	20230907	194000	10218890	2990	2990	2990	2990	0
30	20230907	193900	10218890	2990	2990	2990	2990	0
31	20230907	193800	10218890	2990	2990	2990	2990	0
32	20230907	193700	10218890	2990	2990	2990	2990	3
33	20230907	193600	10218890	2990	2990	2990	2990	0
34	20230907	193500	10218890	2990	2990	2990	2990	0
35	20230907	193400	10218890	2990	2990	2990	2990	0
36	20230907	193300	10218890	2990	2990	2990	2990	0
37	20230907	193200	10218890	2990	2990	2990	2990	0
38	20230907	193100	10218890	2990	2990	2990	2990	0
39	20230907	193000	10218890	2990	2990	2990	2990	0
40	20230907	192900	10218890	2990	2990	2990	2990	0
41	20230907	192800	10218890	2990	2990	2990	2990	0
42	20230907	192700	10218890	2990	2990	2990	2990	0
43	20230907	192600	10218890	2990	2990	2990	2990	0
44	20230907	192500	10218890	2990	2990	2990	2990	0
45	20230907	192400	10218890	2990	2990	2990	2990	0
46	20230907	192300	10218890	2990	2990	2990	2990	0
47	20230907	192200	10218890	2990	2990	2990	2990	0
48	20230907	192100	10218890	2990	2990	2990	2990	0
49	20230907	192000	10218890	2990	2990	2990	2990	0
50	20230907	191900	10218890	2990	2990	2990	2990	0
51	20230907	191800	10218890	2990	2990	2990	2990	0
52	20230907	191700	10218890	2990	2990	2990	2990	0
53	20230907	191600	10218890	2990	2990	2990	2990	0
54	20230907	191500	10218890	2990	2990	2990	2990	0
55	20230907	191400	10218890	2990	2990	2990	2990	0
56	20230907	191300	10218890	2990	2990	2990	2990	0
57	20230907	191200	10218890	2990	2990	2990	2990	0
58	20230907	191100	10218890	2990	2990	2990	2990	0
59	20230907	191000	10218890	2990	2990	2990	2990	0
60	20230907	190900	10218890	2990	2990	2990	2990	0
61	20230907	190800	10218890	2990	2990	2990	2990	0
62	20230907	190700	10218890	2990	2990	2990	2990	3
63	20230907	190600	10218890	2990	2990	2990	2990	0
64	20230907	190500	10218890	2990	2990	2990	2990	0
65	20230907	190400	10218890	2990	2990	2990	2990	0
66	20230907	190300	10218890	2990	2990	2990	2990	0
67	20230907	190200	10218890	2990	2990	2990	2990	0
68	20230907	190100	10218890	2990	2990	2990	2990	0
69	20230907	190000	10218890	2990	2990	2990	2990	0
70	20230907	185900	10218890	2990	2990	2990	2990	0
71	20230907	185800	10218890	2990	2990	2990	2990	0
72	20230907	185700	10218890	2990	2990	2990	2990	0
73	20230907	185600	10218890	2990	2990	2990	2990	0
74	20230907	185500	10218890	2990	2990	2990	2990	0
75	20230907	185400	10218890	2990	2990	2990	2990	0
76	20230907	185300	10218890	2990	2990	2990	2990	0
77	20230907	185200	10218890	2990	2990	2990	2990	0
78	20230907	185100	10218890	2990	2990	2990	2990	0
79	20230907	185000	10218890	2990	2990	2990	2990	0
80	20230907	184900	10218890	2990	2990	2990	2990	0
81	20230907	184800	10218890	2990	2990	2990	2990	0
82	20230907	184700	10218890	2990	2990	2990	2990	0
83	20230907	184600	10218890	2990	2990	2990	2990	0
84	20230907	184500	10218890	2990	2990	2990	2990	0
85	20230907	184400	10218890	2990	2990	2990	2990	0
86	20230907	184300	10218890	2990	2990	2990	2990	0
87	20230907	184200	10218890	2990	2990	2990	2990	0
88	20230907	184100	10218890	2990	2990	2990	2990	0
89	20230907	184000	10218890	2990	2990	2990	2990	0
90	20230907	183900	10218890	2990	2990	2990	2990	0
91	20230907	183800	10218890	2990	2990	2990	2990	0
92	20230907	183700	10218890	2990	2990	2990	2990	3
93	20230907	183600	10218890	2990	2990	2990	2990	0
94	20230907	183500	10218890	2990	2990	2990	2990	0
95	20230907	183400	10218890	2990	2990	2990	2990	0
96	20230907	183300	10218890	2990	2990	2990	2990	0
97	20230907	183200	10218890	2990	2990	2990	2990	0
98	20230907	183100	10218890	2990	2990	2990	2990	0
99	20230907	183000	10218890	2990	2990	2990	2990	0
100	20230907	182900	10218890	2990	2990	2990	2990	0
101	20230907	182800	10218890	2990	2990	2990	2990	0
102	20230907	182700	10218890	2990	2990	2990	2990	0
103	20230907	182600	10218890	2990	2990	2990	2990	0
104	20230907	182500	10218890	2990	2990	2990	2990	0
105	20230907	182400	10218890	2990	2990	2990	2990	0
106	20230907	182300	10218890	2990	2990	2990	2990	0
107	20230907	182200	10218890	2990	2990	2990	2990	0
108	20230907	182100	10218890	2990	2990	2990	2990	0
109	20230907	182000	10218890	2990	2990	2990	2990	0
110	20230907	181900	10218890	2990	2990	2990	2990	0
111	20230907	181800	10218890	2990	2990	2990	2990	0
112	20230907	181700	10218890	2990	2990	2990	2990	0
113	20230907	181600	10218890	2990	2990	2990	2990	0
114	20230907	181500	10218890	2990	2990	2990	2990	0
115	20230907	181400	10218890	2990	2990	2990	2990	0
116	20230907	181300	10218890	2990	2990	2990	2990	0
117	20230907	181200	10218890	2990	2990	2990	2990	0
118	20230907	181100	10218890	2990	2990	2990	2990	0
119	20230907	181000	10218890	2990	2990	2990	2990	0
120	20230907	180900	10218890	2990	2990	2990	2990	0
121	20230907	180800	10218890	2990	2990	2990	2990	0
122	20230907	180700	10218890	2990	2990	2990	2990	3
123	20230907	180600	10218890	2990	2990	2990	2990	0
124	20230907	180500	10218890	2990	2990	2990	2990	0
125	20230907	180400	10218890	2990	2990	2990	2990	0
126	20230907	180300	10218890	2990	2990	2990	2990	0
127	20230907	180200	10218890	2990	2990	2990	2990	0
128	20230907	180100	10218890	2990	2990	2990	2990	0
129	20230907	180000	10218890	2990	2990	2990	2990	0
130	20230907	175900	10218890	2990	2990	2990	2990	0
131	20230907	175800	10218890	2990	2990	2990	2990	0
132	20230907	175700	10218890	2990	2990	2990	2990	0
133	20230907	175600	10218890	2990	2990	2990	2990	0
134	20230907	175500	10218890	2990	2990	2990	2990	0
135	20230907	175400	10218890	2990	2990	2990	2990	0
136	20230907	175300	10218890	2990	2990	2990	2990	0
137	20230907	175200	10218890	2990	2990	2990	2990	0
138	20230907	175100	10218890	2990	2990	2990	2990	0
139	20230907	175000	10218890	2990	2990	2990	2990	0
140	20230907	174900	10218890	2990	2990	2990	2990	0
141	20230907	174800	10218890	2990	2990	2990	2990	0
142	20230907	174700	10218890	2990	2990	2990	2990	0
143	20230907	174600	10218890	2990	2990	2990	2990	0
144	20230907	174500	10218890	2990	2990	2990	2990	0
145	20230907	174400	10218890	2990	2990	2990	2990	0
146	20230907	174300	10218890	2990	2990	2990	2990	0
147	20230907	174200	10218890	2990	2990	2990	2990	0
148	20230907	174100	10218890	2990	2990	2990	2990	0
149	20230907	174000	10218890	2990	2990	2990	2990	0
150	20230907	173900	10218890	2990	2990	2990	2990	0
151	20230907	173800	10218890	2990	2990	2990	2990	0
152	20230907	173700	10218890	2990	2990	2990	2990	3
153	20230907	173600	10218890	2990	2990	2990	2990	0
154	20230907	173500	10218890	2990	2990	2990	2990	0
155	20230907	173400	10218890	2990	2990	2990	2990	0
156	20230907	173300	10218890	2990	2990	2990	2990	0
157	20230907	173200	10218890	2990	2990	2990	2990	0
158	20230907	173100	10218890	2990	2990	2990	2990	0
159	20230907	173000	10218890	2990	2990	2990	2990	0
160	20230907	172900	10218890	2990	2990	2990	2990	0
161	20230907	172800	10218890	2990	2990	2990	2990	0
162	20230907	172700	10218890	2990	2990	2990	2990	0
163	20230907	172600	10218890	2990	2990	2990	2990	0
164	20230907	172500	10218890	2990	2990	2990	2990	0
165	20230907	172400	10218890	2990	2990	2990	2990	0
166	20230907	172300	10218890	2990	2990	2990	2990	0
167	20230907	172200	10218890	2990	2990	2990	2990	0
168	20230907	172100	10218890	2990	2990	2990	2990	0
169	20230907	172000	10218890	2990	2990	2990	2990	0
170	20230907	171900	10218890	2990	2990	2990	2990	0
171	20230907	171800	10218890	2990	2990	2990	2990	0
172	20230907	171700	10218890	2990	2990	2990	2990	0
173	20230907	171600	10218890	2990	2990	2990	2990	0
174	20230907	171500	10218890	2990	2990	2990	2990	0
175	20230907	171400	10218890	2990	2990	2990	2990	0
176	20230907	171300	10218890	2990	2990	2990	2990	0
177	20230907	171200	10218890	2990	2990	2990	2990	0
178	20230907	171100	10218890	2990	2990	2990	2990	0
179	20230907	171000	10218890	2990	2990	2990	2990	0
180	20230907	170900	10218890	2990	2990	2990	2990	0
181	20230907	170800	10218890	2990	2990	2990	2990	0
182	20230907	170700	10218890	2990	2990	2990	2990	3
183	20230907	170600	10218890	2990	2990	2990	2990	0
184	20230907	170500	10218890	2990	2990	2990	2990	0
185	20230907	170400	10218890	2990	2990	2990	2990	0
186	20230907	170300	10218890	2990	2990	2990	2990	0
187	20230907	170200	10218890	2990	2990	2990	2990	0
188	20230907	170100	10218890	2990	2990	2990	2990	0
189	20230907	170000	10218890	2990	2990	2990	2990	0
190	20230907	165900	10218890	2990	2990	2990	2990	0
191	20230907	165800	10218890	2990	2990	2990	2990	0
192	20230907	165700	10218890	2990	2990	2990	2990	0
193	20230907	165600	10218890	2990	2990	2990	2990	0
194	20230907	165500	10218890	2990	2990	2990	2990	0
195	20230907	165400	10218890	2990	2990	2990	2990	0
196	20230907	165300	10218890	2990	2990	2990	2990	0
197	20230907	165200	10218890	2990	2990	2990	2990	0
198	20230907	165100	10218890	2990	2990	2990	2990	0
199	20230907	165000	10218890	2990	2990	2990	2990	0
200	20230907	164900	10218890	2990	2990	2990	2990	0
201	20230907	164800	10218890	2990	2990	2990	2990	0
202	20230907	164700	10218890	2990	2990	2990	2990	0
203	20230907	164600	10218890	2990	2990	2990	2990	0
204	20230907	164500	10218890	2990	2990	2990	2990	0
205	20230907	164400	10218890	2990	2990	2990	2990	0
206	20230907	164300	10218890	2990	2990	2990	2990	0
207	20230907	164200	10218890	2990	2990	2990	2990	0
208	20230907	164100	10218890	2990	2990	2990	2990	0
209	20230907	164000	10218890	2990	2990	2990	2990	0
210	20230907	163900	10218890	2990	2990	2990	2990	0
211	20230907	163800	10218890	2990	2990	2990	2990	0
212	20230907	163700	10218890	2990	2990	2990	2990	3
213	20230907	163600	10218890	2990	2990	2990	2990	0
214	20230907	163500	10218890	2990	2990	2990	2990	0
215	20230907	163400	10218890	2990	2990	2990	2990	0
216	20230907	163300	10218890	2990	2990	2990	2990	0
217	20230907	163200	10218890	2990	2990	2990	2990	0
218	20230907	163100	10218890	2990	2990	2990	2990	0
219	20230907	163000	10218890	2990	2990	2990	2990	0
220	20230907	162900	10218890	2990	2990	2990	2990	0
221	20230907	162800	10218890	2990	2990	2990	2990	0
222	20230907	162700	10218890	2990	2990	2990	2990	0
223	20230907	162600	10218890	2990	2990	2990	2990	0
224	20230907	162500	10218890	2990	2990	2990	2990	0
225	20230907	162400	10218890	2990	2990	2990	2990	0
226	20230907	162300	10218890	2990	2990	2990	2990	0
227	20230907	162200	10218890	2990	2990	2990	2990	0
228	20230907	162100	10218890	2990	2990	2990	2990	0
229	20230907	162000	10218890	2990	2990	2990	2990	0
230	20230907	161900	10218890	2990	2990	2990	2990	0
231	20230907	161800	10218890	2990	2990	2990	2990	0
232	20230907	161700	10218890	2990	2990	2990	2990	0
233	20230907	161600	10218890	2990	2990	2990	2990	0
234	20230907	161500	10218890	2990	2990	2990	2990	0
235	20230907	161400	10218890	2990	2990	2990	2990	0
236	20230907	161300	10218890	2990	2990	2990	2990	0
237	20230907	161200	10218890	2990	2990	2990	2990	0
238	20230907	161100	10218890	2990	2990	2990	2990	0
239	20230907	161000	10218890	2990	2990	2990	2990	0
240	20230907	160900	10218890	2990	2990	2990	2990	0
241	20230907	160800	10218890	2990	2990	2990	2990	0
242	20230907	160700	10218890	2990	2990	2990	2990	3
243	20230907	160600	10218890	2990	2990	2990	2990	0
244	20230907	160500	10218890	2990	2990	2990	2990	0
245	20230907	160400	10218890	2990	2990	2990	2990	0
246	20230907	160300	10218890	2990	2990	2990	2990	0
247	20230907	160200	10218890	2990	2990	2990	2990	0
248	20230907	160100	10218890	2990	2990	2990	2990	0
249	20230907	160000	10218890	2990	2990	2990	2990	0
250	20230907	155900	10218890	2990	2990	2990	2990	0
251	20230907	155800	10218890	2990	2990	2990	2990	0
252	20230907	155700	10218890	2990	2990	2990	2990	0
253	20230907	155600	10218890	2990	2990	2990	2990	0
254	20230907	155500	10218890	2990	2990	2990	2990	0
255	20230907	155400	10218890	2990	2990	2990	2990	0
256	20230907	155300	10218890	2990	2990	2990	2990	0
257	20230907	155200	10218890	2990	2990	2990	2990	0
258	20230907	155100	10218890	2990	2990	2990	2990	0
259	20230907	155000	10218890	2990	2990	2990	2990	0
260	20230907	154900	10218890	2990	2990	2990	2990	0
261	20230907	154800	10218890	2990	2990	2990	2990	0
262	20230907	154700	10218890	2990	2990	2990	2990	0
263	20230907	154600	10218890	2990	2990	2990	2990	0
264	20230907	154500	10218890	2990	2990	2990	2990	0
265	20230907	154400	10218890	2990	2990	2990	2990	0
266	20230907	154300	10218890	2990	2990	2990	2990	0
267	20230907	154200	10218890	2990	2990	2990	2990	0
268	20230907	154100	10218890	2990	2990	2990	2990	0
269	20230907	154000	10218890	2990	2990	2990	2990	0
270	20230907	153900	10218890	2990	2990	2990	2990	0
271	20230907	153800	10218890	2990	2990	2990	2990	0
272	20230907	153700	10218890	2990	2990	2990	2990	3
273	20230907	153600	10218890	2990	2990	2990	2990	0
274	20230907	153500	10218890	2990	2990	2990	2990	0
275	20230907	153400	10218890	2990	2990	2990	2990	0
276	20230907	153300	10218890	2990	2990	2990	2990	0
277	20230907	153200	10218890	2990	2990	2990	2990	0
278	20230907	153100	10218890	2990	2990	2990	2990	0
279	20230907	153000	10218890	2990	2990	2990	2990	3
280	20230907	152900	10209920	2990	2990	2990	2990	0
281	20230907	152800	10209920	2990	2990	2990	2990	0
282	20230907	152700	10209920	2990	2990	2990	2990	0
283	20230907	152600	10209920	2990	2990	2990	2990	0
284	20230907	152500	10209920	2990	2990	2990	2990	0
285	20230907	152400	10209920	2990	2990	2990	2990	0
286	20230907	152300	10209920	2990	2990	2990	2990	0
287	20230907	152200	10209920	2990	2990	2990	2990	0
288	20230907	152100	10209920	2990	2990	2990	2990	0
289	20230907	152000	10209920	2990	2990	2990	2990	0
290	20230907	151900	10209920	2990	2990	2990	2990	0
291	20230907	151800	10209920	2990	2990	2990	2990	0
292	20230907	151700	10209920	2990	2990	2990	2990	0
293	20230907	151600	10209920	2990	2990	2990	2990	0
294	20230907	151500	10209920	2990	2990	2990	2990	0
295	20230907	151400	10209920	2990	2990	2990	2990	0
296	20230907	151300	10209920	2990	2990	2990	2990	0
297	20230907	151200	10209920	2990	2990	2990	2990	0
298	20230907	151100	10209920	2990	2990	2990	2990	0
299	20230907	151000	10209920	2990	2990	2990	2990	0
300	20230907	150900	10209920	2990	2990	2990	2990	0
301	20230907	150800	10209920	2990	2990	2990	2990	0
302	20230907	150700	10209920	2990	2990	2990	2990	0
303	20230907	150600	10209920	2990	2990	2990	2990	0
304	20230907	150500	10209920	2990	2990	2990	2990	0
305	20230907	150400	10209920	2990	2990	2990	2990	0
306	20230907	150300	10209920	2990	2990	2990	2990	0
307	20230907	150200	10209920	2990	2990	2990	2990	0
308	20230907	150100	10209920	2990	2990	2990	2990	0
309	20230907	150000	10209920	2990	2990	2990	2990	0
310	20230907	145900	10209920	2990	2990	2990	2990	0
311	20230907	145800	10209920	2990	2990	2990	2990	0
312	20230907	145700	10209920	2990	2990	2990	2990	0
313	20230907	145600	10209920	2990	2990	2990	2990	0
314	20230907	145500	10209920	2990	2990	2990	2990	0
315	20230907	145400	10209920	2990	2990	2990	2990	0
316	20230907	145300	10209920	2990	2990	2990	2990	0
317	20230907	145200	10209920	2990	2990	2990	2990	0
318	20230907	145100	10209920	2990	2990	2990	2990	0
319	20230907	145000	10209920	2990	2990	2990	2990	0
320	20230907	144900	10209920	2990	2990	2990	2990	0
321	20230907	144800	10209920	2990	2990	2990	2990	0
322	20230907	144700	10209920	2990	2990	2990	2990	0
323	20230907	144600	10209920	2990	2990	2990	2990	0
324	20230907	144500	10209920	2990	2990	2990	2990	0
325	20230907	144400	10209920	2990	2990	2990	2990	0
326	20230907	144300	10209920	2990	2990	2990	2990	0
327	20230907	144200	10209920	2990	2990	2990	2990	20
328	20230907	144100	10150120	2990	2990	2990	2990	0
329	20230907	144000	10150120	2990	2990	2990	2990	0
330	20230907	143900	10150120	2990	2990	2990	2990	0
331	20230907	143800	10150120	2990	2990	2990	2990	0
332	20230907	143700	10150120	2990	2990	2990	2990	0
333	20230907	143600	10150120	2990	2990	2990	2990	0
334	20230907	143500	10150120	2990	2990	2990	2990	0
335	20230907	143400	10150120	2990	2990	2990	2990	0
336	20230907	143300	10150120	2990	2990	2990	2990	0
337	20230907	143200	10150120	2990	2990	2990	2990	0
338	20230907	143100	10150120	2990	2990	2990	2990	0
339	20230907	143000	10150120	2990	2990	2990	2990	0
340	20230907	142900	10150120	2990	2990	2990	2990	80
341	20230907	142800	9910920	2990	2990	2990	2990	0
342	20230907	142700	9910920	2990	2990	2990	2990	0
343	20230907	142600	9910920	2990	2990	2990	2990	0
344	20230907	142500	9910920	2990	2990	2990	2990	0
345	20230907	142400	9910920	2990	2990	2990	2990	0
346	20230907	142300	9910920	2990	2990	2990	2990	0
347	20230907	142200	9910920	2990	2990	2990	2990	0
348	20230907	142100	9910920	2990	2990	2990	2990	0
349	20230907	142000	9910920	2990	2990	2990	2990	0
350	20230907	141900	9910920	2990	2990	2990	2990	0
351	20230907	141800	9910920	2990	2990	2990	2990	0
352	20230907	141700	9910920	2990	2990	2990	2990	0
353	20230907	141600	9910920	2990	2990	2990	2990	0
354	20230907	141500	9910920	2990	2990	2990	2990	0
355	20230907	141400	9910920	2990	2990	2990	2990	0
356	20230907	141300	9910920	2990	2990	2990	2990	0
357	20230907	141200	9910920	2990	2990	2990	2990	110
358	20230907	141100	9582020	2990	2990	2990	2990	0
359	20230907	141000	9582020	2990	2990	2990	2990	0
360	20230907	140900	9582020	2990	2990	2990	2990	0
361	20230907	140800	9582020	2990	2990	2990	2990	0
362	20230907	140700	9582020	2990	2990	2990	2990	0
363	20230907	140600	9582020	2990	2990	2990	2990	0
364	20230907	140500	9582020	2990	2990	2990	2990	0
365	20230907	140400	9582020	2990	2990	2990	2990	0
366	20230907	140300	9582020	2990	2990	2990	2990	0
367	20230907	140200	9582020	2990	2990	2990	2990	0
368	20230907	140100	9582020	2990	2990	2990	2990	0
369	20230907	140000	9582020	2990	2990	2990	2990	0
370	20230907	135900	9582020	2990	2990	2990	2990	0
371	20230907	135800	9582020	2990	2990	2990	2990	0
372	20230907	135700	9582020	2990	2990	2990	2990	0
373	20230907	135600	9582020	2990	2990	2990	2990	0
374	20230907	135500	9582020	2990	2990	2990	2990	0
375	20230907	135400	9582020	2990	2990	2990	2990	0
376	20230907	135300	9582020	2990	2990	2990	2990	0
377	20230907	135200	9582020	2990	2990	2990	2990	0
378	20230907	135100	9582020	2990	2990	2990	2990	0
379	20230907	135000	9582020	2990	2990	2990	2990	0
380	20230907	134900	9582020	2990	2990	2990	2990	50
381	20230907	134800	9432520	2990	2990	2990	2990	0
382	20230907	134700	9432520	2990	2990	2990	2990	100
383	20230907	134600	9133520	2985	2985	2985	2985	16
384	20230907	134500	9085760	2990	2990	2990	2990	0
385	20230907	134400	9085760	2990	2990	2990	2990	0
386	20230907	134300	9085760	2990	2990	2990	2990	0
387	20230907	134200	9085760	2990	2990	2990	2990	0
388	20230907	134100	9085760	2990	2990	2990	2990	0
389	20230907	134000	9085760	2990	2990	2990	2990	0
390	20230907	133900	9085760	2990	2990	2990	2990	0
391	20230907	133800	9085760	2990	2990	2990	2990	0
392	20230907	133700	9085760	2990	2990	2990	2990	0
393	20230907	133600	9085760	2990	2990	2990	2990	0
394	20230907	133500	9085760	2990	2990	2990	2990	0
395	20230907	133400	9085760	2990	2990	2990	2990	0
396	20230907	133300	9085760	2990	2990	2990	2990	0
397	20230907	133200	9085760	2990	2990	2990	2990	0
398	20230907	133100	9085760	2990	2990	2990	2990	0
399	20230907	133000	9085760	2990	2990	2990	2990	0
400	20230907	132900	9085760	2990	2990	2990	2990	0
401	20230907	132800	9085760	2990	2990	2990	2990	0
402	20230907	132700	9085760	2990	2990	2990	2990	0
403	20230907	132600	9085760	2990	2990	2990	2990	0
404	20230907	132500	9085760	2990	2990	2990	2990	0
405	20230907	132400	9085760	2990	2990	2990	2990	0
406	20230907	132300	9085760	2990	2990	2990	2990	0
407	20230907	132200	9085760	2990	2990	2990	2990	0
408	20230907	132100	9085760	2990	2990	2990	2990	0
409	20230907	132000	9085760	2990	2990	2990	2990	0
410	20230907	131900	9085760	2990	2990	2990	2990	0
411	20230907	131800	9085760	2990	2990	2990	2990	500
412	20230907	131700	7590760	2990	2990	2990	2990	0
413	20230907	131600	7590760	2990	2990	2990	2990	0
414	20230907	131500	7590760	2990	2990	2990	2990	0
415	20230907	131400	7590760	2990	2990	2990	2990	0
416	20230907	131300	7590760	2990	2990	2990	2990	0
417	20230907	131200	7590760	2990	2990	2990	2990	0
418	20230907	131100	7590760	2990	2990	2990	2990	0
419	20230907	131000	7590760	2990	2990	2990	2990	0
420	20230907	130900	7590760	2990	2990	2990	2990	0
421	20230907	130800	7590760	2990	2990	2990	2990	0
422	20230907	130700	7590760	2990	2990	2990	2990	0
423	20230907	130600	7590760	2990	2990	2990	2990	190
424	20230907	130500	7022660	2990	2990	2990	2990	0
425	20230907	130400	7022660	2990	2990	2990	2990	0
426	20230907	130300	7022660	2990	2990	2990	2990	0
427	20230907	130200	7022660	2990	2990	2990	2990	0
428	20230907	130100	7022660	2990	2990	2990	2990	0
429	20230907	130000	7022660	2990	2990	2990	2990	0
430	20230907	125900	7022660	2990	2990	2990	2990	1
431	20230907	125800	7019670	2985	2985	2985	2985	0
432	20230907	125700	7019670	2985	2985	2985	2985	0
433	20230907	125600	7019670	2985	2985	2985	2985	100
434	20230907	125500	6721170	2985	2985	2985	2985	0
435	20230907	125400	6721170	2985	2985	2985	2985	100
436	20230907	125300	6422670	2985	2985	2985	2985	0
437	20230907	125200	6422670	2985	2985	2985	2985	0
438	20230907	125100	6422670	2985	2985	2985	2985	0
439	20230907	125000	6422670	2985	2985	2985	2985	0
440	20230907	124900	6422670	2985	2985	2985	2985	0
441	20230907	124800	6422670	2985	2985	2985	2985	0
442	20230907	124700	6422670	2985	2985	2985	2985	0
443	20230907	124600	6422670	2985	2985	2985	2985	0
444	20230907	124500	6422670	2985	2985	2985	2985	0
445	20230907	124400	6422670	2985	2985	2985	2985	0
446	20230907	124300	6422670	2985	2985	2985	2985	33
447	20230907	124200	6324165	2985	2985	2985	2985	0
448	20230907	124100	6324165	2985	2985	2985	2985	0
449	20230907	124000	6324165	2985	2985	2985	2985	0
450	20230907	123900	6324165	2985	2985	2985	2985	0
451	20230907	123800	6324165	2985	2985	2985	2985	0
452	20230907	123700	6324165	2985	2985	2985	2985	0
453	20230907	123600	6324165	2985	2985	2985	2985	0
454	20230907	123500	6324165	2985	2985	2985	2985	0
455	20230907	123400	6324165	2985	2985	2985	2985	0
456	20230907	123300	6324165	2985	2985	2985	2985	100
457	20230907	123200	6025665	2985	2985	2985	2985	0
458	20230907	123100	6025665	2985	2985	2985	2985	0
459	20230907	123000	6025665	2985	2985	2985	2985	0
460	20230907	122900	6025665	2985	2985	2985	2985	0
461	20230907	122800	6025665	2985	2985	2985	2985	0
462	20230907	122700	6025665	2985	2985	2985	2985	0
463	20230907	122600	6025665	2985	2985	2985	2985	0
464	20230907	122500	6025665	2985	2985	2985	2985	0
465	20230907	122400	6025665	2985	2985	2985	2985	0
466	20230907	122300	6025665	2985	2985	2985	2985	0
467	20230907	122200	6025665	2985	2985	2985	2985	0
468	20230907	122100	6025665	2985	2985	2985	2985	0
469	20230907	122000	6025665	2985	2985	2985	2985	0
470	20230907	121900	6025665	2985	2985	2985	2985	0
471	20230907	121800	6025665	2985	2985	2985	2985	0
472	20230907	121700	6025665	2985	2985	2985	2985	0
473	20230907	121600	6025665	2985	2985	2985	2985	0
474	20230907	121500	6025665	2985	2985	2985	2985	0
475	20230907	121400	6025665	2985	2985	2985	2985	0
476	20230907	121300	6025665	2985	2985	2985	2985	0
477	20230907	121200	6025665	2985	2985	2985	2985	0
478	20230907	121100	6025665	2985	2985	2985	2985	0
479	20230907	121000	6025665	2985	2985	2985	2985	0
480	20230907	120900	6025665	2985	2985	2985	2985	0
481	20230907	120800	6025665	2985	2985	2985	2985	0
482	20230907	120700	6025665	2985	2985	2985	2985	0
483	20230907	120600	6025665	2985	2985	2985	2985	81
484	20230907	120500	5783880	2985	2985	2985	2985	0
485	20230907	120400	5783880	2985	2985	2985	2985	0
486	20230907	120300	5783880	2985	2985	2985	2985	0
487	20230907	120200	5783880	2985	2985	2985	2985	0
488	20230907	120100	5783880	2985	2985	2985	2985	0
489	20230907	120000	5783880	2985	2985	2985	2985	0
490	20230907	115900	5783880	2985	2985	2985	2985	0
491	20230907	115800	5783880	2985	2985	2985	2985	0
492	20230907	115700	5783880	2985	2985	2985	2985	0
493	20230907	115600	5783880	2985	2985	2985	2985	0
494	20230907	115500	5783880	2985	2985	2985	2985	0
495	20230907	115400	5783880	2985	2985	2985	2985	0
496	20230907	115300	5783880	2985	2985	2985	2985	0
497	20230907	115200	5783880	2985	2985	2985	2985	0
498	20230907	115100	5783880	2985	2985	2985	2985	0
499	20230907	115000	5783880	2985	2985	2985	2985	0
500	20230907	114900	5783880	2985	2985	2985	2985	0
501	20230907	114800	5783880	2985	2985	2985	2985	0
502	20230907	114700	5783880	2985	2985	2985	2985	0
503	20230907	114600	5783880	2985	2985	2985	2985	0
504	20230907	114500	5783880	2985	2985	2985	2985	0
505	20230907	114400	5783880	2985	2985	2985	2985	0
506	20230907	114300	5783880	2985	2985	2985	2985	0
507	20230907	114200	5783880	2985	2985	2985	2985	0
508	20230907	114100	5783880	2985	2985	2985	2985	0
509	20230907	114000	5783880	2985	2985	2985	2985	0
510	20230907	113900	5783880	2985	2985	2985	2985	0
511	20230907	113800	5783880	2985	2985	2985	2985	0
512	20230907	113700	5783880	2985	2985	2985	2985	0
513	20230907	113600	5783880	2985	2985	2985	2985	0
514	20230907	113500	5783880	2985	2985	2985	2985	0
515	20230907	113400	5783880	2985	2985	2985	2985	0
516	20230907	113300	5783880	2985	2985	2985	2985	0
517	20230907	113200	5783880	2985	2985	2985	2985	0
518	20230907	113100	5783880	2985	2985	2985	2985	0
519	20230907	113000	5783880	2985	2985	2985	2985	0
520	20230907	112900	5783880	2985	2985	2985	2985	0
521	20230907	112800	5783880	2985	2985	2985	2985	0
522	20230907	112700	5783880	2985	2985	2985	2985	0
523	20230907	112600	5783880	2985	2985	2985	2985	0
524	20230907	112500	5783880	2985	2985	2985	2985	0
525	20230907	112400	5783880	2985	2985	2985	2985	0
526	20230907	112300	5783880	2985	2985	2985	2985	0
527	20230907	112200	5783880	2985	2985	2985	2985	0
528	20230907	112100	5783880	2985	2985	2985	2985	0
529	20230907	112000	5783880	2985	2985	2985	2985	350
530	20230907	111900	4739130	2985	2985	2985	2985	0
531	20230907	111800	4739130	2985	2985	2985	2985	0
532	20230907	111700	4739130	2985	2985	2985	2985	0
533	20230907	111600	4739130	2985	2985	2985	2985	0
534	20230907	111500	4739130	2985	2985	2985	2985	0
535	20230907	111400	4739130	2985	2985	2985	2985	0
536	20230907	111300	4739130	2985	2985	2985	2985	0
537	20230907	111200	4739130	2985	2985	2985	2985	0
538	20230907	111100	4739130	2985	2985	2985	2985	4
539	20230907	111000	4727190	2990	2990	2990	2990	0
540	20230907	110900	4727190	2990	2990	2990	2990	0
541	20230907	110800	4727190	2990	2990	2990	2990	0
542	20230907	110700	4727190	2990	2990	2990	2990	0
543	20230907	110600	4727190	2990	2990	2990	2990	0
544	20230907	110500	4727190	2990	2990	2990	2990	0
545	20230907	110400	4727190	2990	2990	2990	2990	0
546	20230907	110300	4727190	2990	2990	2990	2990	0
547	20230907	110200	4727190	2990	2990	2990	2990	0
548	20230907	110100	4727190	2990	2990	2990	2990	0
549	20230907	110000	4727190	2990	2990	2990	2990	540
550	20230907	105900	3112590	2990	2990	2990	2990	0
551	20230907	105800	3112590	2990	2990	2990	2990	0
552	20230907	105700	3112590	2990	2990	2990	2990	5
553	20230907	105600	3097640	2990	2990	2990	2990	0
554	20230907	105500	3097640	2990	2990	2990	2990	0
555	20230907	105400	3097640	2990	2990	2990	2990	1
556	20230907	105300	3094650	2990	2990	2990	2990	0
557	20230907	105200	3094650	2990	2990	2990	2990	0
558	20230907	105100	3094650	2990	2990	2990	2990	0
559	20230907	105000	3094650	2990	2990	2990	2990	0
560	20230907	104900	3094650	2990	2990	2990	2990	0
561	20230907	104800	3094650	2990	2990	2990	2990	0
562	20230907	104700	3094650	2990	2990	2990	2990	0
563	20230907	104600	3094650	2990	2990	2990	2990	0
564	20230907	104500	3094650	2990	2990	2990	2990	0
565	20230907	104400	3094650	2990	2990	2990	2990	0
566	20230907	104300	3094650	2990	2990	2990	2990	0
567	20230907	104200	3094650	2990	2990	2990	2990	0
568	20230907	104100	3094650	2990	2990	2990	2990	0
569	20230907	104000	3094650	2990	2990	2990	2990	0
570	20230907	103900	3094650	2990	2990	2990	2990	0
571	20230907	103800	3094650	2990	2990	2990	2990	0
572	20230907	103700	3094650	2990	2990	2990	2990	0
573	20230907	103600	3094650	2990	2990	2990	2990	0
574	20230907	103500	3094650	2990	2990	2990	2990	0
575	20230907	103400	3094650	2990	2990	2990	2990	0
576	20230907	103300	3094650	2990	2990	2990	2990	0
577	20230907	103200	3094650	2990	2990	2990	2990	1
578	20230907	103100	3091660	2990	2990	2990	2990	0
579	20230907	103000	3091660	2990	2990	2990	2990	0
580	20230907	102900	3091660	2990	2990	2990	2990	0
581	20230907	102800	3091660	2990	2990	2990	2990	0
582	20230907	102700	3091660	2990	2990	2990	2990	0
583	20230907	102600	3091660	2990	2990	2990	2990	0
584	20230907	102500	3091660	2990	2990	2990	2990	0
585	20230907	102400	3091660	2990	2990	2990	2990	0
586	20230907	102300	3091660	2990	2990	2990	2990	0
587	20230907	102200	3091660	2990	2990	2990	2990	0
588	20230907	102100	3091660	2990	2990	2990	2990	0
589	20230907	102000	3091660	2990	2990	2990	2990	0
590	20230907	101900	3091660	2990	2990	2990	2990	0
591	20230907	101800	3091660	2990	2990	2990	2990	0
592	20230907	101700	3091660	2990	2990	2990	2990	0
593	20230907	101600	3091660	2990	2990	2990	2990	0
594	20230907	101500	3091660	2990	2990	2990	2990	22
595	20230907	101400	3025880	2990	2990	2990	2990	0
596	20230907	101300	3025880	2990	2990	2990	2990	0
597	20230907	101200	3025880	2990	2990	2990	2990	0
598	20230907	101100	3025880	2990	2990	2990	2990	20
599	20230907	101000	2966080	2990	2990	2990	2990	0
600	20230907	100900	2966080	2990	2990	2990	2990	0
601	20230907	100800	2966080	2990	2990	2990	2990	0
602	20230907	100700	2966080	2990	2990	2990	2990	0
603	20230907	100600	2966080	2990	2990	2990	2990	0
604	20230907	100500	2966080	2990	2990	2990	2990	0
605	20230907	100400	2966080	2990	2990	2990	2990	0
606	20230907	100300	2966080	2990	2990	2990	2990	0
607	20230907	100200	2966080	2990	2990	2990	2990	0
608	20230907	100100	2966080	2990	2990	2990	2990	0
609	20230907	100000	2966080	2990	2990	2990	2990	0
610	20230907	095900	2966080	2990	2990	2990	2990	0
611	20230907	095800	2966080	2990	2990	2990	2990	0
612	20230907	095700	2966080	2990	2990	2990	2990	0
613	20230907	095600	2966080	2990	2990	2990	2990	0
614	20230907	095500	2966080	2990	2990	2990	2990	0
615	20230907	095400	2966080	2990	2990	2990	2990	0
616	20230907	095300	2966080	2990	2990	2990	2990	0
617	20230907	095200	2966080	2990	2990	2990	2990	0
618	20230907	095100	2966080	2990	2990	2990	2990	3
619	20230907	095000	2957110	2990	2990	2990	2990	0
620	20230907	094900	2957110	2990	2990	2990	2990	0
621	20230907	094800	2957110	2990	2990	2990	2990	0
622	20230907	094700	2957110	2990	2990	2990	2990	0
623	20230907	094600	2957110	2990	2990	2990	2990	0
624	20230907	094500	2957110	2990	2990	2990	2990	0
625	20230907	094400	2957110	2990	2990	2990	2990	0
626	20230907	094300	2957110	2990	2990	2990	2990	0
627	20230907	094200	2957110	2990	2990	2990	2990	0
628	20230907	094100	2957110	2990	2990	2990	2990	0
629	20230907	094000	2957110	2990	2990	2990	2990	0
630	20230907	093900	2957110	2990	2990	2990	2990	0
631	20230907	093800	2957110	2990	2990	2990	2990	0
632	20230907	093700	2957110	2990	2990	2990	2990	0
633	20230907	093600	2957110	2990	2990	2990	2990	38
634	20230907	093500	2843490	2990	2990	2990	2990	300
635	20230907	093400	1946490	2990	2990	2990	2990	0
636	20230907	093300	1946490	2990	2990	2990	2990	0
637	20230907	093200	1946490	2990	2990	2990	2990	0
638	20230907	093100	1946490	2990	2990	2990	2990	0
639	20230907	093000	1946490	2990	2990	2990	2990	0
640	20230907	092900	1946490	2990	2990	2990	2990	0
641	20230907	092800	1946490	2990	2990	2990	2990	0
642	20230907	092700	1946490	2990	2990	2990	2990	0
643	20230907	092600	1946490	2990	2990	2990	2990	0
644	20230907	092500	1946490	2990	2990	2990	2990	0
645	20230907	092400	1946490	2990	2990	2990	2990	0
646	20230907	092300	1946490	2990	2990	2990	2990	0
647	20230907	092200	1946490	2990	2990	2990	2990	0
648	20230907	092100	1946490	2990	2990	2990	2990	0
649	20230907	092000	1946490	2990	2990	2990	2990	0
650	20230907	091900	1946490	2990	2990	2990	2990	0
651	20230907	091800	1946490	2990	2990	2990	2990	0
652	20230907	091700	1946490	2990	2990	2990	2990	0
653	20230907	091600	1946490	2990	2990	2990	2990	650
654	20230907	091500	2990	2990	2990	2990	2990	0
655	20230907	091400	2990	2990	2990	2990	2990	0
656	20230907	091300	2990	2990	2990	2990	2990	0
657	20230907	091200	2990	2990	2990	2990	2990	0
658	20230907	091100	2990	2990	2990	2990	2990	0
659	20230907	091000	2990	2990	2990	2990	2990	0
660	20230907	090900	2990	2990	2990	2990	2990	0
661	20230907	090800	2990	2990	2990	2990	2990	0
662	20230907	090700	2990	2990	2990	2990	2990	0
663	20230907	090600	2990	2990	2990	2990	2990	0
664	20230907	090500	2990	2990	2990	2990	2990	0
665	20230907	090400	2990	2990	2990	2990	2990	0
666	20230907	090300	2990	2990	2990	2990	2990	0
667	20230907	090200	2990	2990	2990	2990	2990	0
668	20230907	090100	2990	2990	2990	2990	2990	1
669	20230907	090000	0	2990	2990	2990	2990	0