KissMeData/279060/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203000	42810880	4160	4160	4160	4160	1
3	20230904	202900	42810880	4160	4160	4160	4160	0
4	20230904	202800	42810880	4160	4160	4160	4160	0
5	20230904	202700	42810880	4160	4160	4160	4160	0
6	20230904	202600	42810880	4160	4160	4160	4160	0
7	20230904	202500	42810880	4160	4160	4160	4160	0
8	20230904	202400	42810880	4160	4160	4160	4160	0
9	20230904	202300	42810880	4160	4160	4160	4160	0
10	20230904	202200	42810880	4160	4160	4160	4160	0
11	20230904	202100	42810880	4160	4160	4160	4160	0
12	20230904	202000	42810880	4160	4160	4160	4160	0
13	20230904	201900	42810880	4160	4160	4160	4160	0
14	20230904	201800	42810880	4160	4160	4160	4160	0
15	20230904	201700	42810880	4160	4160	4160	4160	0
16	20230904	201600	42810880	4160	4160	4160	4160	0
17	20230904	201500	42810880	4160	4160	4160	4160	0
18	20230904	201400	42810880	4160	4160	4160	4160	0
19	20230904	201300	42810880	4160	4160	4160	4160	0
20	20230904	201200	42810880	4160	4160	4160	4160	0
21	20230904	201100	42810880	4160	4160	4160	4160	0
22	20230904	201000	42810880	4160	4160	4160	4160	0
23	20230904	200900	42810880	4160	4160	4160	4160	0
24	20230904	200800	42810880	4160	4160	4160	4160	0
25	20230904	200700	42810880	4160	4160	4160	4160	0
26	20230904	200600	42810880	4160	4160	4160	4160	0
27	20230904	200500	42810880	4160	4160	4160	4160	0
28	20230904	200400	42810880	4160	4160	4160	4160	0
29	20230904	200300	42810880	4160	4160	4160	4160	0
30	20230904	200200	42810880	4160	4160	4160	4160	0
31	20230904	200100	42810880	4160	4160	4160	4160	0
32	20230904	200000	42810880	4160	4160	4160	4160	1
33	20230904	195900	42810880	4160	4160	4160	4160	0
34	20230904	195800	42810880	4160	4160	4160	4160	0
35	20230904	195700	42810880	4160	4160	4160	4160	0
36	20230904	195600	42810880	4160	4160	4160	4160	0
37	20230904	195500	42810880	4160	4160	4160	4160	0
38	20230904	195400	42810880	4160	4160	4160	4160	0
39	20230904	195300	42810880	4160	4160	4160	4160	0
40	20230904	195200	42810880	4160	4160	4160	4160	0
41	20230904	195100	42810880	4160	4160	4160	4160	0
42	20230904	195000	42810880	4160	4160	4160	4160	0
43	20230904	194900	42810880	4160	4160	4160	4160	0
44	20230904	194800	42810880	4160	4160	4160	4160	0
45	20230904	194700	42810880	4160	4160	4160	4160	0
46	20230904	194600	42810880	4160	4160	4160	4160	0
47	20230904	194500	42810880	4160	4160	4160	4160	0
48	20230904	194400	42810880	4160	4160	4160	4160	0
49	20230904	194300	42810880	4160	4160	4160	4160	0
50	20230904	194200	42810880	4160	4160	4160	4160	0
51	20230904	194100	42810880	4160	4160	4160	4160	0
52	20230904	194000	42810880	4160	4160	4160	4160	0
53	20230904	193900	42810880	4160	4160	4160	4160	0
54	20230904	193800	42810880	4160	4160	4160	4160	0
55	20230904	193700	42810880	4160	4160	4160	4160	0
56	20230904	193600	42810880	4160	4160	4160	4160	0
57	20230904	193500	42810880	4160	4160	4160	4160	0
58	20230904	193400	42810880	4160	4160	4160	4160	0
59	20230904	193300	42810880	4160	4160	4160	4160	0
60	20230904	193200	42810880	4160	4160	4160	4160	0
61	20230904	193100	42810880	4160	4160	4160	4160	0
62	20230904	193000	42810880	4160	4160	4160	4160	1
63	20230904	192900	42810880	4160	4160	4160	4160	0
64	20230904	192800	42810880	4160	4160	4160	4160	0
65	20230904	192700	42810880	4160	4160	4160	4160	0
66	20230904	192600	42810880	4160	4160	4160	4160	0
67	20230904	192500	42810880	4160	4160	4160	4160	0
68	20230904	192400	42810880	4160	4160	4160	4160	0
69	20230904	192300	42810880	4160	4160	4160	4160	0
70	20230904	192200	42810880	4160	4160	4160	4160	0
71	20230904	192100	42810880	4160	4160	4160	4160	0
72	20230904	192000	42810880	4160	4160	4160	4160	0
73	20230904	191900	42810880	4160	4160	4160	4160	0
74	20230904	191800	42810880	4160	4160	4160	4160	0
75	20230904	191700	42810880	4160	4160	4160	4160	0
76	20230904	191600	42810880	4160	4160	4160	4160	0
77	20230904	191500	42810880	4160	4160	4160	4160	0
78	20230904	191400	42810880	4160	4160	4160	4160	0
79	20230904	191300	42810880	4160	4160	4160	4160	0
80	20230904	191200	42810880	4160	4160	4160	4160	0
81	20230904	191100	42810880	4160	4160	4160	4160	0
82	20230904	191000	42810880	4160	4160	4160	4160	0
83	20230904	190900	42810880	4160	4160	4160	4160	0
84	20230904	190800	42810880	4160	4160	4160	4160	0
85	20230904	190700	42810880	4160	4160	4160	4160	0
86	20230904	190600	42810880	4160	4160	4160	4160	0
87	20230904	190500	42810880	4160	4160	4160	4160	0
88	20230904	190400	42810880	4160	4160	4160	4160	0
89	20230904	190300	42810880	4160	4160	4160	4160	0
90	20230904	190200	42810880	4160	4160	4160	4160	0
91	20230904	190100	42810880	4160	4160	4160	4160	0
92	20230904	190000	42810880	4160	4160	4160	4160	1
93	20230904	185900	42810880	4160	4160	4160	4160	0
94	20230904	185800	42810880	4160	4160	4160	4160	0
95	20230904	185700	42810880	4160	4160	4160	4160	0
96	20230904	185600	42810880	4160	4160	4160	4160	0
97	20230904	185500	42810880	4160	4160	4160	4160	0
98	20230904	185400	42810880	4160	4160	4160	4160	0
99	20230904	185300	42810880	4160	4160	4160	4160	0
100	20230904	185200	42810880	4160	4160	4160	4160	0
101	20230904	185100	42810880	4160	4160	4160	4160	0
102	20230904	185000	42810880	4160	4160	4160	4160	0
103	20230904	184900	42810880	4160	4160	4160	4160	0
104	20230904	184800	42810880	4160	4160	4160	4160	0
105	20230904	184700	42810880	4160	4160	4160	4160	0
106	20230904	184600	42810880	4160	4160	4160	4160	0
107	20230904	184500	42810880	4160	4160	4160	4160	0
108	20230904	184400	42810880	4160	4160	4160	4160	0
109	20230904	184300	42810880	4160	4160	4160	4160	0
110	20230904	184200	42810880	4160	4160	4160	4160	0
111	20230904	184100	42810880	4160	4160	4160	4160	0
112	20230904	184000	42810880	4160	4160	4160	4160	0
113	20230904	183900	42810880	4160	4160	4160	4160	0
114	20230904	183800	42810880	4160	4160	4160	4160	0
115	20230904	183700	42810880	4160	4160	4160	4160	0
116	20230904	183600	42810880	4160	4160	4160	4160	0
117	20230904	183500	42810880	4160	4160	4160	4160	0
118	20230904	183400	42810880	4160	4160	4160	4160	0
119	20230904	183300	42810880	4160	4160	4160	4160	0
120	20230904	183200	42810880	4160	4160	4160	4160	0
121	20230904	183100	42810880	4160	4160	4160	4160	0
122	20230904	183000	42810880	4160	4160	4160	4160	1
123	20230904	182900	42810880	4160	4160	4160	4160	0
124	20230904	182800	42810880	4160	4160	4160	4160	0
125	20230904	182700	42810880	4160	4160	4160	4160	0
126	20230904	182600	42810880	4160	4160	4160	4160	0
127	20230904	182500	42810880	4160	4160	4160	4160	0
128	20230904	182400	42810880	4160	4160	4160	4160	0
129	20230904	182300	42810880	4160	4160	4160	4160	0
130	20230904	182200	42810880	4160	4160	4160	4160	0
131	20230904	182100	42810880	4160	4160	4160	4160	0
132	20230904	182000	42810880	4160	4160	4160	4160	0
133	20230904	181900	42810880	4160	4160	4160	4160	0
134	20230904	181800	42810880	4160	4160	4160	4160	0
135	20230904	181700	42810880	4160	4160	4160	4160	0
136	20230904	181600	42810880	4160	4160	4160	4160	0
137	20230904	181500	42810880	4160	4160	4160	4160	0
138	20230904	181400	42810880	4160	4160	4160	4160	0
139	20230904	181300	42810880	4160	4160	4160	4160	0
140	20230904	181200	42810880	4160	4160	4160	4160	0
141	20230904	181100	42810880	4160	4160	4160	4160	0
142	20230904	181000	42810880	4160	4160	4160	4160	0
143	20230904	180900	42810880	4160	4160	4160	4160	0
144	20230904	180800	42810880	4160	4160	4160	4160	0
145	20230904	180700	42810880	4160	4160	4160	4160	0
146	20230904	180600	42810880	4160	4160	4160	4160	0
147	20230904	180500	42810880	4160	4160	4160	4160	0
148	20230904	180400	42810880	4160	4160	4160	4160	0
149	20230904	180300	42810880	4160	4160	4160	4160	0
150	20230904	180200	42810880	4160	4160	4160	4160	0
151	20230904	180100	42810880	4160	4160	4160	4160	0
152	20230904	180000	42810880	4160	4160	4160	4160	1
153	20230904	175900	42810880	4160	4160	4160	4160	0
154	20230904	175800	42810880	4160	4160	4160	4160	0
155	20230904	175700	42810880	4160	4160	4160	4160	0
156	20230904	175600	42810880	4160	4160	4160	4160	0
157	20230904	175500	42810880	4160	4160	4160	4160	0
158	20230904	175400	42810880	4160	4160	4160	4160	0
159	20230904	175300	42810880	4160	4160	4160	4160	0
160	20230904	175200	42810880	4160	4160	4160	4160	0
161	20230904	175100	42810880	4160	4160	4160	4160	0
162	20230904	175000	42810880	4160	4160	4160	4160	0
163	20230904	174900	42810880	4160	4160	4160	4160	0
164	20230904	174800	42810880	4160	4160	4160	4160	0
165	20230904	174700	42810880	4160	4160	4160	4160	0
166	20230904	174600	42810880	4160	4160	4160	4160	0
167	20230904	174500	42810880	4160	4160	4160	4160	0
168	20230904	174400	42810880	4160	4160	4160	4160	0
169	20230904	174300	42810880	4160	4160	4160	4160	0
170	20230904	174200	42810880	4160	4160	4160	4160	0
171	20230904	174100	42810880	4160	4160	4160	4160	0
172	20230904	174000	42810880	4160	4160	4160	4160	0
173	20230904	173900	42810880	4160	4160	4160	4160	0
174	20230904	173800	42810880	4160	4160	4160	4160	0
175	20230904	173700	42810880	4160	4160	4160	4160	0
176	20230904	173600	42810880	4160	4160	4160	4160	0
177	20230904	173500	42810880	4160	4160	4160	4160	0
178	20230904	173400	42810880	4160	4160	4160	4160	0
179	20230904	173300	42810880	4160	4160	4160	4160	0
180	20230904	173200	42810880	4160	4160	4160	4160	0
181	20230904	173100	42810880	4160	4160	4160	4160	0
182	20230904	173000	42810880	4160	4160	4160	4160	1
183	20230904	172900	42810880	4160	4160	4160	4160	0
184	20230904	172800	42810880	4160	4160	4160	4160	0
185	20230904	172700	42810880	4160	4160	4160	4160	0
186	20230904	172600	42810880	4160	4160	4160	4160	0
187	20230904	172500	42810880	4160	4160	4160	4160	0
188	20230904	172400	42810880	4160	4160	4160	4160	0
189	20230904	172300	42810880	4160	4160	4160	4160	0
190	20230904	172200	42810880	4160	4160	4160	4160	0
191	20230904	172100	42810880	4160	4160	4160	4160	0
192	20230904	172000	42810880	4160	4160	4160	4160	0
193	20230904	171900	42810880	4160	4160	4160	4160	0
194	20230904	171800	42810880	4160	4160	4160	4160	0
195	20230904	171700	42810880	4160	4160	4160	4160	0
196	20230904	171600	42810880	4160	4160	4160	4160	0
197	20230904	171500	42810880	4160	4160	4160	4160	0
198	20230904	171400	42810880	4160	4160	4160	4160	0
199	20230904	171300	42810880	4160	4160	4160	4160	0
200	20230904	171200	42810880	4160	4160	4160	4160	0
201	20230904	171100	42810880	4160	4160	4160	4160	0
202	20230904	171000	42810880	4160	4160	4160	4160	0
203	20230904	170900	42810880	4160	4160	4160	4160	0
204	20230904	170800	42810880	4160	4160	4160	4160	0
205	20230904	170700	42810880	4160	4160	4160	4160	0
206	20230904	170600	42810880	4160	4160	4160	4160	0
207	20230904	170500	42810880	4160	4160	4160	4160	0
208	20230904	170400	42810880	4160	4160	4160	4160	0
209	20230904	170300	42810880	4160	4160	4160	4160	0
210	20230904	170200	42810880	4160	4160	4160	4160	0
211	20230904	170100	42810880	4160	4160	4160	4160	0
212	20230904	170000	42810880	4160	4160	4160	4160	1
213	20230904	165900	42810880	4160	4160	4160	4160	0
214	20230904	165800	42810880	4160	4160	4160	4160	0
215	20230904	165700	42810880	4160	4160	4160	4160	0
216	20230904	165600	42810880	4160	4160	4160	4160	0
217	20230904	165500	42810880	4160	4160	4160	4160	0
218	20230904	165400	42810880	4160	4160	4160	4160	0
219	20230904	165300	42810880	4160	4160	4160	4160	0
220	20230904	165200	42810880	4160	4160	4160	4160	0
221	20230904	165100	42810880	4160	4160	4160	4160	0
222	20230904	165000	42810880	4160	4160	4160	4160	0
223	20230904	164900	42810880	4160	4160	4160	4160	0
224	20230904	164800	42810880	4160	4160	4160	4160	0
225	20230904	164700	42810880	4160	4160	4160	4160	0
226	20230904	164600	42810880	4160	4160	4160	4160	0
227	20230904	164500	42810880	4160	4160	4160	4160	0
228	20230904	164400	42810880	4160	4160	4160	4160	0
229	20230904	164300	42810880	4160	4160	4160	4160	0
230	20230904	164200	42810880	4160	4160	4160	4160	0
231	20230904	164100	42810880	4160	4160	4160	4160	0
232	20230904	164000	42810880	4160	4160	4160	4160	0
233	20230904	163900	42810880	4160	4160	4160	4160	0
234	20230904	163800	42810880	4160	4160	4160	4160	0
235	20230904	163700	42810880	4160	4160	4160	4160	0
236	20230904	163600	42810880	4160	4160	4160	4160	0
237	20230904	163500	42810880	4160	4160	4160	4160	0
238	20230904	163400	42810880	4160	4160	4160	4160	0
239	20230904	163300	42810880	4160	4160	4160	4160	0
240	20230904	163200	42810880	4160	4160	4160	4160	0
241	20230904	163100	42810880	4160	4160	4160	4160	0
242	20230904	163000	42810880	4160	4160	4160	4160	1
243	20230904	162900	42810880	4160	4160	4160	4160	0
244	20230904	162800	42810880	4160	4160	4160	4160	0
245	20230904	162700	42810880	4160	4160	4160	4160	0
246	20230904	162600	42810880	4160	4160	4160	4160	0
247	20230904	162500	42810880	4160	4160	4160	4160	0
248	20230904	162400	42810880	4160	4160	4160	4160	0
249	20230904	162300	42810880	4160	4160	4160	4160	0
250	20230904	162200	42810880	4160	4160	4160	4160	0
251	20230904	162100	42810880	4160	4160	4160	4160	0
252	20230904	162000	42810880	4160	4160	4160	4160	0
253	20230904	161900	42810880	4160	4160	4160	4160	0
254	20230904	161800	42810880	4160	4160	4160	4160	0
255	20230904	161700	42810880	4160	4160	4160	4160	0
256	20230904	161600	42810880	4160	4160	4160	4160	0
257	20230904	161500	42810880	4160	4160	4160	4160	0
258	20230904	161400	42810880	4160	4160	4160	4160	0
259	20230904	161300	42810880	4160	4160	4160	4160	0
260	20230904	161200	42810880	4160	4160	4160	4160	0
261	20230904	161100	42810880	4160	4160	4160	4160	0
262	20230904	161000	42810880	4160	4160	4160	4160	0
263	20230904	160900	42810880	4160	4160	4160	4160	0
264	20230904	160800	42810880	4160	4160	4160	4160	0
265	20230904	160700	42810880	4160	4160	4160	4160	0
266	20230904	160600	42810880	4160	4160	4160	4160	0
267	20230904	160500	42810880	4160	4160	4160	4160	0
268	20230904	160400	42810880	4160	4160	4160	4160	0
269	20230904	160300	42810880	4160	4160	4160	4160	0
270	20230904	160200	42810880	4160	4160	4160	4160	0
271	20230904	160100	42810880	4160	4160	4160	4160	0
272	20230904	160000	42810880	4160	4160	4160	4160	1
273	20230904	155900	42810880	4160	4160	4160	4160	0
274	20230904	155800	42810880	4160	4160	4160	4160	0
275	20230904	155700	42810880	4160	4160	4160	4160	0
276	20230904	155600	42810880	4160	4160	4160	4160	0
277	20230904	155500	42810880	4160	4160	4160	4160	0
278	20230904	155400	42810880	4160	4160	4160	4160	0
279	20230904	155300	42810880	4160	4160	4160	4160	0
280	20230904	155200	42810880	4160	4160	4160	4160	0
281	20230904	155100	42810880	4160	4160	4160	4160	0
282	20230904	155000	42810880	4160	4160	4160	4160	0
283	20230904	154900	42810880	4160	4160	4160	4160	0
284	20230904	154800	42810880	4160	4160	4160	4160	0
285	20230904	154700	42810880	4160	4160	4160	4160	0
286	20230904	154600	42810880	4160	4160	4160	4160	0
287	20230904	154500	42810880	4160	4160	4160	4160	0
288	20230904	154400	42810880	4160	4160	4160	4160	0
289	20230904	154300	42810880	4160	4160	4160	4160	0
290	20230904	154200	42810880	4160	4160	4160	4160	0
291	20230904	154100	42810880	4160	4160	4160	4160	0
292	20230904	154000	42810880	4160	4160	4160	4160	0
293	20230904	153900	42810880	4160	4160	4160	4160	0
294	20230904	153800	42810880	4160	4160	4160	4160	0
295	20230904	153700	42810880	4160	4160	4160	4160	0
296	20230904	153600	42810880	4160	4160	4160	4160	0
297	20230904	153500	42810880	4160	4160	4160	4160	0
298	20230904	153400	42810880	4160	4160	4160	4160	0
299	20230904	153300	42810880	4160	4160	4160	4160	0
300	20230904	153200	42810880	4160	4160	4160	4160	0
301	20230904	153100	42810880	4160	4160	4160	4160	0
302	20230904	153000	42810880	4160	4160	4160	4160	2
303	20230904	152900	42806720	4165	4165	4165	4165	0
304	20230904	152800	42806720	4165	4165	4165	4165	0
305	20230904	152700	42806720	4165	4165	4165	4165	0
306	20230904	152600	42806720	4165	4165	4165	4165	0
307	20230904	152500	42806720	4165	4165	4165	4165	0
308	20230904	152400	42806720	4165	4165	4165	4165	0
309	20230904	152300	42806720	4165	4165	4165	4165	0
310	20230904	152200	42806720	4165	4165	4165	4165	0
311	20230904	152100	42806720	4165	4165	4165	4165	0
312	20230904	152000	42806720	4165	4165	4165	4165	0
313	20230904	151900	42806720	4165	4165	4165	4165	0
314	20230904	151800	42806720	4165	4165	4165	4165	0
315	20230904	151700	42806720	4165	4165	4165	4165	0
316	20230904	151600	42806720	4165	4165	4165	4165	0
317	20230904	151500	42806720	4165	4165	4165	4165	0
318	20230904	151400	42806720	4165	4165	4165	4165	0
319	20230904	151300	42806720	4165	4165	4165	4165	0
320	20230904	151200	42806720	4165	4165	4165	4165	0
321	20230904	151100	42806720	4165	4165	4165	4165	0
322	20230904	151000	42806720	4165	4165	4165	4165	0
323	20230904	150900	42806720	4165	4165	4165	4165	0
324	20230904	150800	42806720	4165	4165	4165	4165	0
325	20230904	150700	42806720	4165	4165	4165	4165	0
326	20230904	150600	42806720	4165	4165	4165	4165	0
327	20230904	150500	42806720	4165	4165	4165	4165	0
328	20230904	150400	42806720	4165	4165	4165	4165	0
329	20230904	150300	42806720	4165	4165	4165	4165	0
330	20230904	150200	42806720	4165	4165	4165	4165	0
331	20230904	150100	42806720	4165	4165	4165	4165	0
332	20230904	150000	42806720	4165	4165	4165	4165	0
333	20230904	145900	42806720	4165	4165	4165	4165	0
334	20230904	145800	42806720	4165	4165	4165	4165	0
335	20230904	145700	42806720	4165	4165	4165	4165	0
336	20230904	145600	42806720	4165	4165	4165	4165	0
337	20230904	145500	42806720	4165	4165	4165	4165	0
338	20230904	145400	42806720	4165	4165	4165	4165	0
339	20230904	145300	42806720	4165	4165	4165	4165	0
340	20230904	145200	42806720	4165	4165	4165	4165	0
341	20230904	145100	42806720	4165	4165	4165	4165	0
342	20230904	145000	42806720	4165	4165	4165	4165	0
343	20230904	144900	42806720	4165	4165	4165	4165	0
344	20230904	144800	42806720	4165	4165	4165	4165	0
345	20230904	144700	42806720	4165	4165	4165	4165	0
346	20230904	144600	42806720	4165	4165	4165	4165	0
347	20230904	144500	42806720	4165	4165	4165	4165	0
348	20230904	144400	42806720	4165	4165	4165	4165	0
349	20230904	144300	42806720	4165	4165	4165	4165	0
350	20230904	144200	42806720	4165	4165	4165	4165	0
351	20230904	144100	42806720	4165	4165	4165	4165	0
352	20230904	144000	42806720	4165	4165	4165	4165	0
353	20230904	143900	42806720	4165	4165	4165	4165	0
354	20230904	143800	42806720	4165	4165	4165	4165	0
355	20230904	143700	42806720	4165	4165	4165	4165	0
356	20230904	143600	42806720	4165	4165	4165	4165	0
357	20230904	143500	42806720	4165	4165	4165	4165	0
358	20230904	143400	42806720	4165	4165	4165	4165	0
359	20230904	143300	42806720	4165	4165	4165	4165	0
360	20230904	143200	42806720	4165	4165	4165	4165	0
361	20230904	143100	42806720	4165	4165	4165	4165	0
362	20230904	143000	42806720	4165	4165	4165	4165	0
363	20230904	142900	42806720	4165	4165	4165	4165	0
364	20230904	142800	42806720	4165	4165	4165	4165	0
365	20230904	142700	42806720	4165	4165	4165	4165	0
366	20230904	142600	42806720	4165	4165	4165	4165	0
367	20230904	142500	42806720	4165	4165	4165	4165	0
368	20230904	142400	42806720	4165	4165	4165	4165	0
369	20230904	142300	42806720	4165	4165	4165	4165	0
370	20230904	142200	42806720	4165	4165	4165	4165	0
371	20230904	142100	42806720	4165	4165	4165	4165	0
372	20230904	142000	42806720	4165	4165	4165	4165	0
373	20230904	141900	42806720	4165	4165	4165	4165	0
374	20230904	141800	42806720	4165	4165	4165	4165	0
375	20230904	141700	42806720	4165	4165	4165	4165	0
376	20230904	141600	42806720	4165	4165	4165	4165	0
377	20230904	141500	42806720	4165	4165	4165	4165	0
378	20230904	141400	42806720	4165	4165	4165	4165	0
379	20230904	141300	42806720	4165	4165	4165	4165	0
380	20230904	141200	42806720	4165	4165	4165	4165	0
381	20230904	141100	42806720	4165	4165	4165	4165	0
382	20230904	141000	42806720	4165	4165	4165	4165	0
383	20230904	140900	42806720	4165	4165	4165	4165	0
384	20230904	140800	42806720	4165	4165	4165	4165	0
385	20230904	140700	42806720	4165	4165	4165	4165	0
386	20230904	140600	42806720	4165	4165	4165	4165	0
387	20230904	140500	42806720	4165	4165	4165	4165	0
388	20230904	140400	42806720	4165	4165	4165	4165	0
389	20230904	140300	42806720	4165	4165	4165	4165	0
390	20230904	140200	42806720	4165	4165	4165	4165	0
391	20230904	140100	42806720	4165	4165	4165	4165	0
392	20230904	140000	42806720	4165	4165	4165	4165	0
393	20230904	135900	42806720	4165	4165	4165	4165	0
394	20230904	135800	42806720	4165	4165	4165	4165	0
395	20230904	135700	42806720	4165	4165	4165	4165	0
396	20230904	135600	42806720	4165	4165	4165	4165	0
397	20230904	135500	42806720	4165	4165	4165	4165	0
398	20230904	135400	42806720	4165	4165	4165	4165	0
399	20230904	135300	42806720	4165	4165	4165	4165	0
400	20230904	135200	42806720	4165	4165	4165	4165	0
401	20230904	135100	42806720	4165	4165	4165	4165	0
402	20230904	135000	42806720	4165	4165	4165	4165	0
403	20230904	134900	42806720	4165	4165	4165	4165	0
404	20230904	134800	42806720	4165	4165	4165	4165	0
405	20230904	134700	42806720	4165	4165	4165	4165	0
406	20230904	134600	42806720	4165	4165	4165	4165	0
407	20230904	134500	42806720	4165	4165	4165	4165	0
408	20230904	134400	42806720	4165	4165	4165	4165	0
409	20230904	134300	42806720	4165	4165	4165	4165	0
410	20230904	134200	42806720	4165	4165	4165	4165	0
411	20230904	134100	42806720	4165	4165	4165	4165	0
412	20230904	134000	42806720	4165	4165	4165	4165	0
413	20230904	133900	42806720	4165	4165	4165	4165	0
414	20230904	133800	42806720	4165	4165	4165	4165	0
415	20230904	133700	42806720	4165	4165	4165	4165	0
416	20230904	133600	42806720	4165	4165	4165	4165	0
417	20230904	133500	42806720	4165	4165	4165	4165	0
418	20230904	133400	42806720	4165	4165	4165	4165	0
419	20230904	133300	42806720	4165	4165	4165	4165	0
420	20230904	133200	42806720	4165	4165	4165	4165	0
421	20230904	133100	42806720	4165	4165	4165	4165	0
422	20230904	133000	42806720	4165	4165	4165	4165	0
423	20230904	132900	42806720	4165	4165	4165	4165	0
424	20230904	132800	42806720	4165	4165	4165	4165	0
425	20230904	132700	42806720	4165	4165	4165	4165	0
426	20230904	132600	42806720	4165	4165	4165	4165	0
427	20230904	132500	42806720	4165	4165	4165	4165	0
428	20230904	132400	42806720	4165	4165	4165	4165	0
429	20230904	132300	42806720	4165	4165	4165	4165	0
430	20230904	132200	42806720	4165	4165	4165	4165	0
431	20230904	132100	42806720	4165	4165	4165	4165	0
432	20230904	132000	42806720	4165	4165	4165	4165	0
433	20230904	131900	42806720	4165	4165	4165	4165	0
434	20230904	131800	42806720	4165	4165	4165	4165	0
435	20230904	131700	42806720	4165	4165	4165	4165	0
436	20230904	131600	42806720	4165	4165	4165	4165	0
437	20230904	131500	42806720	4165	4165	4165	4165	0
438	20230904	131400	42806720	4165	4165	4165	4165	0
439	20230904	131300	42806720	4165	4165	4165	4165	0
440	20230904	131200	42806720	4165	4165	4165	4165	0
441	20230904	131100	42806720	4165	4165	4165	4165	0
442	20230904	131000	42806720	4165	4165	4165	4165	0
443	20230904	130900	42806720	4165	4165	4165	4165	0
444	20230904	130800	42806720	4165	4165	4165	4165	0
445	20230904	130700	42806720	4165	4165	4165	4165	0
446	20230904	130600	42806720	4165	4165	4165	4165	0
447	20230904	130500	42806720	4165	4165	4165	4165	0
448	20230904	130400	42806720	4165	4165	4165	4165	0
449	20230904	130300	42806720	4165	4165	4165	4165	0
450	20230904	130200	42806720	4165	4165	4165	4165	0
451	20230904	130100	42806720	4165	4165	4165	4165	0
452	20230904	130000	42806720	4165	4165	4165	4165	0
453	20230904	125900	42806720	4165	4165	4165	4165	0
454	20230904	125800	42806720	4165	4165	4165	4165	0
455	20230904	125700	42806720	4165	4165	4165	4165	0
456	20230904	125600	42806720	4165	4165	4165	4165	0
457	20230904	125500	42806720	4165	4165	4165	4165	0
458	20230904	125400	42806720	4165	4165	4165	4165	0
459	20230904	125300	42806720	4165	4165	4165	4165	0
460	20230904	125200	42806720	4165	4165	4165	4165	0
461	20230904	125100	42806720	4165	4165	4165	4165	0
462	20230904	125000	42806720	4165	4165	4165	4165	0
463	20230904	124900	42806720	4165	4165	4165	4165	0
464	20230904	124800	42806720	4165	4165	4165	4165	0
465	20230904	124700	42806720	4165	4165	4165	4165	0
466	20230904	124600	42806720	4165	4165	4165	4165	0
467	20230904	124500	42806720	4165	4165	4165	4165	0
468	20230904	124400	42806720	4165	4165	4165	4165	0
469	20230904	124300	42806720	4165	4165	4165	4165	0
470	20230904	124200	42806720	4165	4165	4165	4165	0
471	20230904	124100	42806720	4165	4165	4165	4165	0
472	20230904	124000	42806720	4165	4165	4165	4165	0
473	20230904	123900	42806720	4165	4165	4165	4165	0
474	20230904	123800	42806720	4165	4165	4165	4165	0
475	20230904	123700	42806720	4165	4165	4165	4165	0
476	20230904	123600	42806720	4165	4165	4165	4165	0
477	20230904	123500	42806720	4165	4165	4165	4165	0
478	20230904	123400	42806720	4165	4165	4165	4165	0
479	20230904	123300	42806720	4165	4165	4165	4165	0
480	20230904	123200	42806720	4165	4165	4165	4165	0
481	20230904	123100	42806720	4165	4165	4165	4165	0
482	20230904	123000	42806720	4165	4165	4165	4165	0
483	20230904	122900	42806720	4165	4165	4165	4165	0
484	20230904	122800	42806720	4165	4165	4165	4165	0
485	20230904	122700	42806720	4165	4165	4165	4165	0
486	20230904	122600	42806720	4165	4165	4165	4165	0
487	20230904	122500	42806720	4165	4165	4165	4165	5
488	20230904	122400	42785895	4170	4170	4170	4170	0
489	20230904	122300	42785895	4170	4170	4170	4170	0
490	20230904	122200	42785895	4170	4170	4170	4170	0
491	20230904	122100	42785895	4170	4170	4170	4170	0
492	20230904	122000	42785895	4170	4170	4170	4170	0
493	20230904	121900	42785895	4170	4170	4170	4170	0
494	20230904	121800	42785895	4170	4170	4170	4170	0
495	20230904	121700	42785895	4170	4170	4170	4170	0
496	20230904	121600	42785895	4170	4170	4170	4170	0
497	20230904	121500	42785895	4170	4170	4170	4170	0
498	20230904	121400	42785895	4170	4170	4170	4170	0
499	20230904	121300	42785895	4170	4170	4170	4170	0
500	20230904	121200	42785895	4170	4170	4170	4170	0
501	20230904	121100	42785895	4170	4170	4170	4170	0
502	20230904	121000	42785895	4170	4170	4170	4170	0
503	20230904	120900	42785895	4170	4170	4170	4170	0
504	20230904	120800	42785895	4170	4170	4170	4170	0
505	20230904	120700	42785895	4170	4170	4170	4170	0
506	20230904	120600	42785895	4170	4170	4170	4170	49
507	20230904	120500	42581565	4175	4175	4175	4175	0
508	20230904	120400	42581565	4175	4175	4175	4175	0
509	20230904	120300	42581565	4175	4175	4175	4175	0
510	20230904	120200	42581565	4175	4175	4175	4175	0
511	20230904	120100	42581565	4175	4175	4175	4175	0
512	20230904	120000	42581565	4175	4175	4175	4175	0
513	20230904	115900	42581565	4175	4175	4175	4175	0
514	20230904	115800	42581565	4175	4175	4175	4175	0
515	20230904	115700	42581565	4175	4175	4175	4175	0
516	20230904	115600	42581565	4175	4175	4175	4175	0
517	20230904	115500	42581565	4175	4175	4175	4175	0
518	20230904	115400	42581565	4175	4175	4175	4175	0
519	20230904	115300	42581565	4175	4175	4175	4175	0
520	20230904	115200	42581565	4175	4175	4175	4175	0
521	20230904	115100	42581565	4175	4175	4175	4175	0
522	20230904	115000	42581565	4175	4175	4175	4175	0
523	20230904	114900	42581565	4175	4175	4175	4175	0
524	20230904	114800	42581565	4175	4175	4175	4175	0
525	20230904	114700	42581565	4175	4175	4175	4175	0
526	20230904	114600	42581565	4175	4175	4175	4175	0
527	20230904	114500	42581565	4175	4175	4175	4175	0
528	20230904	114400	42581565	4175	4175	4175	4175	0
529	20230904	114300	42581565	4175	4175	4175	4175	0
530	20230904	114200	42581565	4175	4175	4175	4175	0
531	20230904	114100	42581565	4175	4175	4175	4175	0
532	20230904	114000	42581565	4175	4175	4175	4175	0
533	20230904	113900	42581565	4175	4175	4175	4175	0
534	20230904	113800	42581565	4175	4175	4175	4175	0
535	20230904	113700	42581565	4175	4175	4175	4175	0
536	20230904	113600	42581565	4175	4175	4175	4175	0
537	20230904	113500	42581565	4175	4175	4175	4175	0
538	20230904	113400	42581565	4175	4175	4175	4175	0
539	20230904	113300	42581565	4175	4175	4175	4175	0
540	20230904	113200	42581565	4175	4175	4175	4175	0
541	20230904	113100	42581565	4175	4175	4175	4175	0
542	20230904	113000	42581565	4175	4175	4175	4175	0
543	20230904	112900	42581565	4175	4175	4175	4175	0
544	20230904	112800	42581565	4175	4175	4175	4175	0
545	20230904	112700	42581565	4175	4175	4175	4175	0
546	20230904	112600	42581565	4175	4175	4175	4175	0
547	20230904	112500	42581565	4175	4175	4175	4175	0
548	20230904	112400	42581565	4175	4175	4175	4175	0
549	20230904	112300	42581565	4175	4175	4175	4175	0
550	20230904	112200	42581565	4175	4175	4175	4175	0
551	20230904	112100	42581565	4175	4175	4175	4175	0
552	20230904	112000	42581565	4175	4175	4175	4175	0
553	20230904	111900	42581565	4175	4175	4175	4175	0
554	20230904	111800	42581565	4175	4175	4175	4175	0
555	20230904	111700	42581565	4175	4175	4175	4175	0
556	20230904	111600	42581565	4175	4165	4175	4165	85
557	20230904	111500	42227190	4110	4110	4110	4110	0
558	20230904	111400	42227190	4110	4110	4110	4110	0
559	20230904	111300	42227190	4110	4110	4110	4110	0
560	20230904	111200	42227190	4110	4110	4110	4110	0
561	20230904	111100	42227190	4110	4110	4110	4110	0
562	20230904	111000	42227190	4110	4110	4110	4110	0
563	20230904	110900	42227190	4110	4110	4110	4110	0
564	20230904	110800	42227190	4110	4110	4110	4110	0
565	20230904	110700	42227190	4110	4110	4110	4110	0
566	20230904	110600	42227190	4110	4110	4110	4110	0
567	20230904	110500	42227190	4110	4110	4110	4110	0
568	20230904	110400	42227190	4110	4110	4110	4110	0
569	20230904	110300	42227190	4110	4110	4110	4110	0
570	20230904	110200	42227190	4110	4110	4110	4110	0
571	20230904	110100	42227190	4110	4110	4110	4110	0
572	20230904	110000	42227190	4110	4110	4110	4110	0
573	20230904	105900	42227190	4110	4110	4110	4110	0
574	20230904	105800	42227190	4110	4135	4135	4110	1000
575	20230904	105700	38115340	4135	4135	4135	4135	0
576	20230904	105600	38115340	4135	4135	4135	4135	496
577	20230904	105500	36064380	4135	4135	4135	4135	0
578	20230904	105400	36064380	4135	4135	4135	4135	0
579	20230904	105300	36064380	4135	4135	4135	4135	0
580	20230904	105200	36064380	4135	4135	4135	4135	0
581	20230904	105100	36064380	4135	4135	4135	4135	0
582	20230904	105000	36064380	4135	4135	4135	4135	0
583	20230904	104900	36064380	4135	4135	4135	4135	0
584	20230904	104800	36064380	4135	4135	4135	4135	0
585	20230904	104700	36064380	4135	4135	4135	4135	0
586	20230904	104600	36064380	4135	4135	4135	4135	0
587	20230904	104500	36064380	4135	4135	4135	4135	0
588	20230904	104400	36064380	4135	4135	4135	4135	0
589	20230904	104300	36064380	4135	4135	4135	4135	0
590	20230904	104200	36064380	4135	4135	4135	4135	0
591	20230904	104100	36064380	4135	4135	4135	4135	0
592	20230904	104000	36064380	4135	4135	4135	4135	0
593	20230904	103900	36064380	4135	4135	4135	4135	0
594	20230904	103800	36064380	4135	4135	4135	4135	0
595	20230904	103700	36064380	4135	4135	4135	4135	0
596	20230904	103600	36064380	4135	4145	4145	4135	1500
597	20230904	103500	29856810	4145	4145	4145	4145	0
598	20230904	103400	29856810	4145	4145	4145	4145	0
599	20230904	103300	29856810	4145	4145	4145	4145	0
600	20230904	103200	29856810	4145	4145	4145	4145	0
601	20230904	103100	29856810	4145	4145	4145	4145	0
602	20230904	103000	29856810	4145	4145	4145	4145	0
603	20230904	102900	29856810	4145	4145	4145	4145	0
604	20230904	102800	29856810	4145	4145	4145	4145	0
605	20230904	102700	29856810	4145	4145	4145	4145	0
606	20230904	102600	29856810	4145	4145	4145	4145	0
607	20230904	102500	29856810	4145	4145	4145	4145	0
608	20230904	102400	29856810	4145	4145	4145	4145	0
609	20230904	102300	29856810	4145	4145	4145	4145	0
610	20230904	102200	29856810	4145	4145	4145	4145	0
611	20230904	102100	29856810	4145	4145	4145	4145	0
612	20230904	102000	29856810	4145	4145	4145	4145	0
613	20230904	101900	29856810	4145	4160	4160	4145	1679
614	20230904	101800	22887065	4160	4160	4160	4160	0
615	20230904	101700	22887065	4160	4160	4160	4160	0
616	20230904	101600	22887065	4160	4160	4160	4160	0
617	20230904	101500	22887065	4160	4160	4160	4160	0
618	20230904	101400	22887065	4160	4160	4160	4160	0
619	20230904	101300	22887065	4160	4160	4160	4160	0
620	20230904	101200	22887065	4160	4160	4160	4160	0
621	20230904	101100	22887065	4160	4160	4160	4160	0
622	20230904	101000	22887065	4160	4160	4160	4160	116
623	20230904	100900	22404505	4160	4160	4160	4160	0
624	20230904	100800	22404505	4160	4160	4160	4160	198
625	20230904	100700	21580825	4160	4160	4160	4160	0
626	20230904	100600	21580825	4160	4160	4160	4160	0
627	20230904	100500	21580825	4160	4160	4160	4160	614
628	20230904	100400	19026585	4195	4195	4195	4195	0
629	20230904	100300	19026585	4195	4195	4195	4195	0
630	20230904	100200	19026585	4195	4195	4195	4195	0
631	20230904	100100	19026585	4195	4195	4195	4195	0
632	20230904	100000	19026585	4195	4195	4195	4195	0
633	20230904	095900	19026585	4195	4195	4195	4195	0
634	20230904	095800	19026585	4195	4195	4195	4195	0
635	20230904	095700	19026585	4195	4195	4195	4195	0
636	20230904	095600	19026585	4195	4195	4195	4195	0
637	20230904	095500	19026585	4195	4195	4195	4195	0
638	20230904	095400	19026585	4195	4195	4195	4195	0
639	20230904	095300	19026585	4195	4195	4195	4195	0
640	20230904	095200	19026585	4195	4195	4195	4195	0
641	20230904	095100	19026585	4195	4195	4195	4195	0
642	20230904	095000	19026585	4195	4195	4195	4195	0
643	20230904	094900	19026585	4195	4195	4195	4195	0
644	20230904	094800	19026585	4195	4195	4195	4195	0
645	20230904	094700	19026585	4195	4195	4195	4195	0
646	20230904	094600	19026585	4195	4195	4195	4195	0
647	20230904	094500	19026585	4195	4195	4195	4195	0
648	20230904	094400	19026585	4195	4195	4195	4195	0
649	20230904	094300	19026585	4195	4195	4195	4195	0
650	20230904	094200	19026585	4195	4195	4195	4195	0
651	20230904	094100	19026585	4195	4195	4195	4195	0
652	20230904	094000	19026585	4195	4195	4195	4195	0
653	20230904	093900	19026585	4195	4195	4195	4195	0
654	20230904	093800	19026585	4195	4195	4195	4195	0
655	20230904	093700	19026585	4195	4195	4195	4195	0
656	20230904	093600	19026585	4195	4195	4195	4195	0
657	20230904	093500	19026585	4195	4195	4195	4195	0
658	20230904	093400	19026585	4195	4195	4195	4195	0
659	20230904	093300	19026585	4195	4195	4195	4195	0
660	20230904	093200	19026585	4195	4195	4195	4195	0
661	20230904	093100	19026585	4195	4195	4195	4195	2
662	20230904	093000	19018195	4120	4120	4120	4120	0
663	20230904	092900	19018195	4120	4120	4120	4120	0
664	20230904	092800	19018195	4120	4120	4120	4120	0
665	20230904	092700	19018195	4120	4120	4120	4120	0
666	20230904	092600	19018195	4120	4120	4120	4120	0
667	20230904	092500	19018195	4120	4120	4120	4120	0
668	20230904	092400	19018195	4120	4120	4120	4120	1
669	20230904	092300	19014075	4120	4120	4120	4120	200
670	20230904	092200	18190075	4115	4115	4115	4115	0
671	20230904	092100	18190075	4115	4115	4115	4115	0
672	20230904	092000	18190075	4115	4115	4115	4115	0
673	20230904	091900	18190075	4115	4115	4115	4115	0
674	20230904	091800	18190075	4115	4115	4115	4115	0
675	20230904	091700	18190075	4115	4115	4115	4115	0
676	20230904	091600	18190075	4115	4115	4115	4115	276
677	20230904	091500	17054335	4115	4115	4115	4115	542
678	20230904	091400	14824005	4115	4150	4150	4115	3000
679	20230904	091300	2387200	4100	4100	4100	4100	0
680	20230904	091200	2387200	4100	4100	4100	4100	0
681	20230904	091100	2387200	4100	4100	4100	4100	0
682	20230904	091000	2387200	4100	4100	4100	4100	0
683	20230904	090900	2387200	4100	4100	4100	4100	0
684	20230904	090800	2387200	4100	4100	4100	4100	0
685	20230904	090700	2387200	4100	4100	4100	4100	0
686	20230904	090600	2387200	4100	4100	4100	4100	0
687	20230904	090500	2387200	4100	4100	4100	4100	0
688	20230904	090400	2387200	4100	4105	4105	4100	582
689	20230904	090300	0	4245	4245	4245	4245	0
690	20230904	090200	0	4245	4245	4245	4245	0
691	20230904	090100	0	4245	4245	4245	4245	0
692	20230904	090000	0	4245	4245	4245	4245	0