KissMeData/155900/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200400	14111680	2985	2985	2985	2985	268
3	20230905	200300	14111680	2985	2985	2985	2985	0
4	20230905	200200	14111680	2985	2985	2985	2985	0
5	20230905	200100	14111680	2985	2985	2985	2985	0
6	20230905	200000	14111680	2985	2985	2985	2985	0
7	20230905	195900	14111680	2985	2985	2985	2985	0
8	20230905	195800	14111680	2985	2985	2985	2985	0
9	20230905	195700	14111680	2985	2985	2985	2985	0
10	20230905	195600	14111680	2985	2985	2985	2985	0
11	20230905	195500	14111680	2985	2985	2985	2985	0
12	20230905	195400	14111680	2985	2985	2985	2985	0
13	20230905	195300	14111680	2985	2985	2985	2985	0
14	20230905	195200	14111680	2985	2985	2985	2985	0
15	20230905	195100	14111680	2985	2985	2985	2985	0
16	20230905	195000	14111680	2985	2985	2985	2985	0
17	20230905	194900	14111680	2985	2985	2985	2985	0
18	20230905	194800	14111680	2985	2985	2985	2985	0
19	20230905	194700	14111680	2985	2985	2985	2985	0
20	20230905	194600	14111680	2985	2985	2985	2985	0
21	20230905	194500	14111680	2985	2985	2985	2985	0
22	20230905	194400	14111680	2985	2985	2985	2985	0
23	20230905	194300	14111680	2985	2985	2985	2985	0
24	20230905	194200	14111680	2985	2985	2985	2985	0
25	20230905	194100	14111680	2985	2985	2985	2985	0
26	20230905	194000	14111680	2985	2985	2985	2985	0
27	20230905	193900	14111680	2985	2985	2985	2985	0
28	20230905	193800	14111680	2985	2985	2985	2985	0
29	20230905	193700	14111680	2985	2985	2985	2985	0
30	20230905	193600	14111680	2985	2985	2985	2985	0
31	20230905	193500	14111680	2985	2985	2985	2985	0
32	20230905	193400	14111680	2985	2985	2985	2985	268
33	20230905	193300	14111680	2985	2985	2985	2985	0
34	20230905	193200	14111680	2985	2985	2985	2985	0
35	20230905	193100	14111680	2985	2985	2985	2985	0
36	20230905	193000	14111680	2985	2985	2985	2985	0
37	20230905	192900	14111680	2985	2985	2985	2985	0
38	20230905	192800	14111680	2985	2985	2985	2985	0
39	20230905	192700	14111680	2985	2985	2985	2985	0
40	20230905	192600	14111680	2985	2985	2985	2985	0
41	20230905	192500	14111680	2985	2985	2985	2985	0
42	20230905	192400	14111680	2985	2985	2985	2985	0
43	20230905	192300	14111680	2985	2985	2985	2985	0
44	20230905	192200	14111680	2985	2985	2985	2985	0
45	20230905	192100	14111680	2985	2985	2985	2985	0
46	20230905	192000	14111680	2985	2985	2985	2985	0
47	20230905	191900	14111680	2985	2985	2985	2985	0
48	20230905	191800	14111680	2985	2985	2985	2985	0
49	20230905	191700	14111680	2985	2985	2985	2985	0
50	20230905	191600	14111680	2985	2985	2985	2985	0
51	20230905	191500	14111680	2985	2985	2985	2985	0
52	20230905	191400	14111680	2985	2985	2985	2985	0
53	20230905	191300	14111680	2985	2985	2985	2985	0
54	20230905	191200	14111680	2985	2985	2985	2985	0
55	20230905	191100	14111680	2985	2985	2985	2985	0
56	20230905	191000	14111680	2985	2985	2985	2985	0
57	20230905	190900	14111680	2985	2985	2985	2985	0
58	20230905	190800	14111680	2985	2985	2985	2985	0
59	20230905	190700	14111680	2985	2985	2985	2985	0
60	20230905	190600	14111680	2985	2985	2985	2985	0
61	20230905	190500	14111680	2985	2985	2985	2985	0
62	20230905	190400	14111680	2985	2985	2985	2985	268
63	20230905	190300	14111680	2985	2985	2985	2985	0
64	20230905	190200	14111680	2985	2985	2985	2985	0
65	20230905	190100	14111680	2985	2985	2985	2985	0
66	20230905	190000	14111680	2985	2985	2985	2985	0
67	20230905	185900	14111680	2985	2985	2985	2985	0
68	20230905	185800	14111680	2985	2985	2985	2985	0
69	20230905	185700	14111680	2985	2985	2985	2985	0
70	20230905	185600	14111680	2985	2985	2985	2985	0
71	20230905	185500	14111680	2985	2985	2985	2985	0
72	20230905	185400	14111680	2985	2985	2985	2985	0
73	20230905	185300	14111680	2985	2985	2985	2985	0
74	20230905	185200	14111680	2985	2985	2985	2985	0
75	20230905	185100	14111680	2985	2985	2985	2985	0
76	20230905	185000	14111680	2985	2985	2985	2985	0
77	20230905	184900	14111680	2985	2985	2985	2985	0
78	20230905	184800	14111680	2985	2985	2985	2985	0
79	20230905	184700	14111680	2985	2985	2985	2985	0
80	20230905	184600	14111680	2985	2985	2985	2985	0
81	20230905	184500	14111680	2985	2985	2985	2985	0
82	20230905	184400	14111680	2985	2985	2985	2985	0
83	20230905	184300	14111680	2985	2985	2985	2985	0
84	20230905	184200	14111680	2985	2985	2985	2985	0
85	20230905	184100	14111680	2985	2985	2985	2985	0
86	20230905	184000	14111680	2985	2985	2985	2985	0
87	20230905	183900	14111680	2985	2985	2985	2985	0
88	20230905	183800	14111680	2985	2985	2985	2985	0
89	20230905	183700	14111680	2985	2985	2985	2985	0
90	20230905	183600	14111680	2985	2985	2985	2985	0
91	20230905	183500	14111680	2985	2985	2985	2985	0
92	20230905	183400	14111680	2985	2985	2985	2985	268
93	20230905	183300	14111680	2985	2985	2985	2985	0
94	20230905	183200	14111680	2985	2985	2985	2985	0
95	20230905	183100	14111680	2985	2985	2985	2985	0
96	20230905	183000	14111680	2985	2985	2985	2985	0
97	20230905	182900	14111680	2985	2985	2985	2985	0
98	20230905	182800	14111680	2985	2985	2985	2985	0
99	20230905	182700	14111680	2985	2985	2985	2985	0
100	20230905	182600	14111680	2985	2985	2985	2985	0
101	20230905	182500	14111680	2985	2985	2985	2985	0
102	20230905	182400	14111680	2985	2985	2985	2985	0
103	20230905	182300	14111680	2985	2985	2985	2985	0
104	20230905	182200	14111680	2985	2985	2985	2985	0
105	20230905	182100	14111680	2985	2985	2985	2985	0
106	20230905	182000	14111680	2985	2985	2985	2985	0
107	20230905	181900	14111680	2985	2985	2985	2985	0
108	20230905	181800	14111680	2985	2985	2985	2985	0
109	20230905	181700	14111680	2985	2985	2985	2985	0
110	20230905	181600	14111680	2985	2985	2985	2985	0
111	20230905	181500	14111680	2985	2985	2985	2985	0
112	20230905	181400	14111680	2985	2985	2985	2985	0
113	20230905	181300	14111680	2985	2985	2985	2985	0
114	20230905	181200	14111680	2985	2985	2985	2985	0
115	20230905	181100	14111680	2985	2985	2985	2985	0
116	20230905	181000	14111680	2985	2985	2985	2985	0
117	20230905	180900	14111680	2985	2985	2985	2985	0
118	20230905	180800	14111680	2985	2985	2985	2985	0
119	20230905	180700	14111680	2985	2985	2985	2985	0
120	20230905	180600	14111680	2985	2985	2985	2985	0
121	20230905	180500	14111680	2985	2985	2985	2985	0
122	20230905	180400	14111680	2985	2985	2985	2985	268
123	20230905	180300	14111680	2985	2985	2985	2985	0
124	20230905	180200	14111680	2985	2985	2985	2985	0
125	20230905	180100	14111680	2985	2985	2985	2985	0
126	20230905	180000	14111680	2985	2985	2985	2985	0
127	20230905	175900	14111680	2985	2985	2985	2985	0
128	20230905	175800	14111680	2985	2985	2985	2985	0
129	20230905	175700	14111680	2985	2985	2985	2985	0
130	20230905	175600	14111680	2985	2985	2985	2985	0
131	20230905	175500	14111680	2985	2985	2985	2985	0
132	20230905	175400	14111680	2985	2985	2985	2985	0
133	20230905	175300	14111680	2985	2985	2985	2985	0
134	20230905	175200	14111680	2985	2985	2985	2985	0
135	20230905	175100	14111680	2985	2985	2985	2985	0
136	20230905	175000	14111680	2985	2985	2985	2985	0
137	20230905	174900	14111680	2985	2985	2985	2985	0
138	20230905	174800	14111680	2985	2985	2985	2985	0
139	20230905	174700	14111680	2985	2985	2985	2985	0
140	20230905	174600	14111680	2985	2985	2985	2985	0
141	20230905	174500	14111680	2985	2985	2985	2985	0
142	20230905	174400	14111680	2985	2985	2985	2985	0
143	20230905	174300	14111680	2985	2985	2985	2985	0
144	20230905	174200	14111680	2985	2985	2985	2985	0
145	20230905	174100	14111680	2985	2985	2985	2985	0
146	20230905	174000	14111680	2985	2985	2985	2985	0
147	20230905	173900	14111680	2985	2985	2985	2985	0
148	20230905	173800	14111680	2985	2985	2985	2985	0
149	20230905	173700	14111680	2985	2985	2985	2985	0
150	20230905	173600	14111680	2985	2985	2985	2985	0
151	20230905	173500	14111680	2985	2985	2985	2985	0
152	20230905	173400	14111680	2985	2985	2985	2985	268
153	20230905	173300	14111680	2985	2985	2985	2985	0
154	20230905	173200	14111680	2985	2985	2985	2985	0
155	20230905	173100	14111680	2985	2985	2985	2985	0
156	20230905	173000	14111680	2985	2985	2985	2985	0
157	20230905	172900	14111680	2985	2985	2985	2985	0
158	20230905	172800	14111680	2985	2985	2985	2985	0
159	20230905	172700	14111680	2985	2985	2985	2985	0
160	20230905	172600	14111680	2985	2985	2985	2985	0
161	20230905	172500	14111680	2985	2985	2985	2985	0
162	20230905	172400	14111680	2985	2985	2985	2985	0
163	20230905	172300	14111680	2985	2985	2985	2985	0
164	20230905	172200	14111680	2985	2985	2985	2985	0
165	20230905	172100	14111680	2985	2985	2985	2985	0
166	20230905	172000	14111680	2985	2985	2985	2985	0
167	20230905	171900	14111680	2985	2985	2985	2985	0
168	20230905	171800	14111680	2985	2985	2985	2985	0
169	20230905	171700	14111680	2985	2985	2985	2985	0
170	20230905	171600	14111680	2985	2985	2985	2985	0
171	20230905	171500	14111680	2985	2985	2985	2985	0
172	20230905	171400	14111680	2985	2985	2985	2985	0
173	20230905	171300	14111680	2985	2985	2985	2985	0
174	20230905	171200	14111680	2985	2985	2985	2985	0
175	20230905	171100	14111680	2985	2985	2985	2985	0
176	20230905	171000	14111680	2985	2985	2985	2985	0
177	20230905	170900	14111680	2985	2985	2985	2985	0
178	20230905	170800	14111680	2985	2985	2985	2985	0
179	20230905	170700	14111680	2985	2985	2985	2985	0
180	20230905	170600	14111680	2985	2985	2985	2985	0
181	20230905	170500	14111680	2985	2985	2985	2985	0
182	20230905	170400	14111680	2985	2985	2985	2985	268
183	20230905	170300	14111680	2985	2985	2985	2985	0
184	20230905	170200	14111680	2985	2985	2985	2985	0
185	20230905	170100	14111680	2985	2985	2985	2985	0
186	20230905	170000	14111680	2985	2985	2985	2985	0
187	20230905	165900	14111680	2985	2985	2985	2985	0
188	20230905	165800	14111680	2985	2985	2985	2985	0
189	20230905	165700	14111680	2985	2985	2985	2985	0
190	20230905	165600	14111680	2985	2985	2985	2985	0
191	20230905	165500	14111680	2985	2985	2985	2985	0
192	20230905	165400	14111680	2985	2985	2985	2985	0
193	20230905	165300	14111680	2985	2985	2985	2985	0
194	20230905	165200	14111680	2985	2985	2985	2985	0
195	20230905	165100	14111680	2985	2985	2985	2985	0
196	20230905	165000	14111680	2985	2985	2985	2985	0
197	20230905	164900	14111680	2985	2985	2985	2985	0
198	20230905	164800	14111680	2985	2985	2985	2985	0
199	20230905	164700	14111680	2985	2985	2985	2985	0
200	20230905	164600	14111680	2985	2985	2985	2985	0
201	20230905	164500	14111680	2985	2985	2985	2985	0
202	20230905	164400	14111680	2985	2985	2985	2985	0
203	20230905	164300	14111680	2985	2985	2985	2985	0
204	20230905	164200	14111680	2985	2985	2985	2985	0
205	20230905	164100	14111680	2985	2985	2985	2985	0
206	20230905	164000	14111680	2985	2985	2985	2985	0
207	20230905	163900	14111680	2985	2985	2985	2985	0
208	20230905	163800	14111680	2985	2985	2985	2985	0
209	20230905	163700	14111680	2985	2985	2985	2985	0
210	20230905	163600	14111680	2985	2985	2985	2985	0
211	20230905	163500	14111680	2985	2985	2985	2985	0
212	20230905	163400	14111680	2985	2985	2985	2985	268
213	20230905	163300	14111680	2985	2985	2985	2985	0
214	20230905	163200	14111680	2985	2985	2985	2985	0
215	20230905	163100	14111680	2985	2985	2985	2985	0
216	20230905	163000	14111680	2985	2985	2985	2985	0
217	20230905	162900	14111680	2985	2985	2985	2985	0
218	20230905	162800	14111680	2985	2985	2985	2985	0
219	20230905	162700	14111680	2985	2985	2985	2985	0
220	20230905	162600	14111680	2985	2985	2985	2985	0
221	20230905	162500	14111680	2985	2985	2985	2985	0
222	20230905	162400	14111680	2985	2985	2985	2985	0
223	20230905	162300	14111680	2985	2985	2985	2985	0
224	20230905	162200	14111680	2985	2985	2985	2985	0
225	20230905	162100	14111680	2985	2985	2985	2985	0
226	20230905	162000	14111680	2985	2985	2985	2985	0
227	20230905	161900	14111680	2985	2985	2985	2985	0
228	20230905	161800	14111680	2985	2985	2985	2985	0
229	20230905	161700	14111680	2985	2985	2985	2985	0
230	20230905	161600	14111680	2985	2985	2985	2985	0
231	20230905	161500	14111680	2985	2985	2985	2985	0
232	20230905	161400	14111680	2985	2985	2985	2985	0
233	20230905	161300	14111680	2985	2985	2985	2985	0
234	20230905	161200	14111680	2985	2985	2985	2985	0
235	20230905	161100	14111680	2985	2985	2985	2985	0
236	20230905	161000	14111680	2985	2985	2985	2985	0
237	20230905	160900	14111680	2985	2985	2985	2985	0
238	20230905	160800	14111680	2985	2985	2985	2985	0
239	20230905	160700	14111680	2985	2985	2985	2985	0
240	20230905	160600	14111680	2985	2985	2985	2985	0
241	20230905	160500	14111680	2985	2985	2985	2985	0
242	20230905	160400	14111680	2985	2985	2985	2985	268
243	20230905	160300	14111680	2985	2985	2985	2985	0
244	20230905	160200	14111680	2985	2985	2985	2985	0
245	20230905	160100	14111680	2985	2985	2985	2985	0
246	20230905	160000	14111680	2985	2985	2985	2985	0
247	20230905	155900	14111680	2985	2985	2985	2985	0
248	20230905	155800	14111680	2985	2985	2985	2985	0
249	20230905	155700	14111680	2985	2985	2985	2985	0
250	20230905	155600	14111680	2985	2985	2985	2985	0
251	20230905	155500	14111680	2985	2985	2985	2985	0
252	20230905	155400	14111680	2985	2985	2985	2985	0
253	20230905	155300	14111680	2985	2985	2985	2985	0
254	20230905	155200	14111680	2985	2985	2985	2985	0
255	20230905	155100	14111680	2985	2985	2985	2985	0
256	20230905	155000	14111680	2985	2985	2985	2985	0
257	20230905	154900	14111680	2985	2985	2985	2985	0
258	20230905	154800	14111680	2985	2985	2985	2985	0
259	20230905	154700	14111680	2985	2985	2985	2985	0
260	20230905	154600	14111680	2985	2985	2985	2985	0
261	20230905	154500	14111680	2985	2985	2985	2985	0
262	20230905	154400	14111680	2985	2985	2985	2985	0
263	20230905	154300	14111680	2985	2985	2985	2985	0
264	20230905	154200	14111680	2985	2985	2985	2985	0
265	20230905	154100	14111680	2985	2985	2985	2985	0
266	20230905	154000	14111680	2985	2985	2985	2985	0
267	20230905	153900	14111680	2985	2985	2985	2985	0
268	20230905	153800	14111680	2985	2985	2985	2985	0
269	20230905	153700	14111680	2985	2985	2985	2985	0
270	20230905	153600	14111680	2985	2985	2985	2985	0
271	20230905	153500	14111680	2985	2985	2985	2985	0
272	20230905	153400	14111680	2985	2985	2985	2985	268
273	20230905	153300	14111680	2985	2985	2985	2985	0
274	20230905	153200	14111680	2985	2985	2985	2985	0
275	20230905	153100	14111680	2985	2985	2985	2985	0
276	20230905	153000	14111680	2985	2985	2985	2985	268
277	20230905	152900	13311700	2985	2985	2985	2985	0
278	20230905	152800	13311700	2985	2985	2985	2985	0
279	20230905	152700	13311700	2985	2985	2985	2985	0
280	20230905	152600	13311700	2985	2985	2985	2985	0
281	20230905	152500	13311700	2985	2985	2985	2985	0
282	20230905	152400	13311700	2985	2985	2985	2985	0
283	20230905	152300	13311700	2985	2985	2985	2985	0
284	20230905	152200	13311700	2985	2985	2985	2985	0
285	20230905	152100	13311700	2985	2985	2985	2985	0
286	20230905	152000	13311700	2985	2985	2985	2985	0
287	20230905	151900	13311700	2985	2985	2985	2985	0
288	20230905	151800	13311700	2985	2985	2985	2985	0
289	20230905	151700	13311700	2985	2985	2985	2985	16
290	20230905	151600	13263940	2985	2985	2985	2985	0
291	20230905	151500	13263940	2985	2985	2985	2985	0
292	20230905	151400	13263940	2985	2985	2985	2985	0
293	20230905	151300	13263940	2985	2985	2985	2985	0
294	20230905	151200	13263940	2985	2985	2985	2985	0
295	20230905	151100	13263940	2985	2985	2985	2985	0
296	20230905	151000	13263940	2985	2985	2985	2985	0
297	20230905	150900	13263940	2985	2985	2985	2985	0
298	20230905	150800	13263940	2985	2985	2985	2985	0
299	20230905	150700	13263940	2985	2985	2985	2985	0
300	20230905	150600	13263940	2985	2985	2985	2985	343
301	20230905	150500	12240085	2985	2985	2985	2985	0
302	20230905	150400	12240085	2985	2985	2985	2985	0
303	20230905	150300	12240085	2985	2985	2985	2985	0
304	20230905	150200	12240085	2985	2985	2985	2985	0
305	20230905	150100	12240085	2985	2985	2985	2985	0
306	20230905	150000	12240085	2985	2985	2985	2985	0
307	20230905	145900	12240085	2985	2985	2985	2985	0
308	20230905	145800	12240085	2985	2985	2985	2985	0
309	20230905	145700	12240085	2985	2985	2985	2985	1
310	20230905	145600	12237100	2985	2985	2985	2985	0
311	20230905	145500	12237100	2985	2985	2985	2985	0
312	20230905	145400	12237100	2985	2985	2985	2985	0
313	20230905	145300	12237100	2985	2985	2985	2985	0
314	20230905	145200	12237100	2985	2985	2985	2985	0
315	20230905	145100	12237100	2985	2985	2985	2985	0
316	20230905	145000	12237100	2985	2985	2985	2985	0
317	20230905	144900	12237100	2985	2985	2985	2985	0
318	20230905	144800	12237100	2985	2985	2985	2985	0
319	20230905	144700	12237100	2985	2985	2985	2985	0
320	20230905	144600	12237100	2985	2985	2985	2985	0
321	20230905	144500	12237100	2985	2985	2985	2985	0
322	20230905	144400	12237100	2985	2985	2985	2985	0
323	20230905	144300	12237100	2985	2985	2985	2985	0
324	20230905	144200	12237100	2985	2985	2985	2985	33
325	20230905	144100	12138595	2990	2990	2990	2990	0
326	20230905	144000	12138595	2990	2990	2990	2990	0
327	20230905	143900	12138595	2990	2990	2990	2990	0
328	20230905	143800	12138595	2990	2990	2990	2990	0
329	20230905	143700	12138595	2990	2990	2990	2990	0
330	20230905	143600	12138595	2990	2990	2990	2990	0
331	20230905	143500	12138595	2990	2990	2990	2990	0
332	20230905	143400	12138595	2990	2990	2990	2990	0
333	20230905	143300	12138595	2990	2990	2990	2990	0
334	20230905	143200	12138595	2990	2990	2990	2990	0
335	20230905	143100	12138595	2990	2990	2990	2990	4
336	20230905	143000	12126635	2985	2985	2985	2985	0
337	20230905	142900	12126635	2985	2985	2985	2985	0
338	20230905	142800	12126635	2985	2985	2985	2985	0
339	20230905	142700	12126635	2985	2985	2985	2985	0
340	20230905	142600	12126635	2985	2985	2985	2985	0
341	20230905	142500	12126635	2985	2985	2985	2985	0
342	20230905	142400	12126635	2985	2985	2985	2985	0
343	20230905	142300	12126635	2985	2985	2985	2985	33
344	20230905	142200	12028130	2985	2985	2985	2985	0
345	20230905	142100	12028130	2985	2985	2985	2985	0
346	20230905	142000	12028130	2985	2985	2985	2985	0
347	20230905	141900	12028130	2985	2985	2985	2985	0
348	20230905	141800	12028130	2985	2985	2985	2985	0
349	20230905	141700	12028130	2985	2985	2985	2985	0
350	20230905	141600	12028130	2985	2985	2985	2985	0
351	20230905	141500	12028130	2985	2985	2985	2985	0
352	20230905	141400	12028130	2985	2985	2985	2985	33
353	20230905	141300	11929625	2985	2985	2985	2985	0
354	20230905	141200	11929625	2985	2985	2985	2985	0
355	20230905	141100	11929625	2985	2985	2985	2985	0
356	20230905	141000	11929625	2985	2985	2985	2985	0
357	20230905	140900	11929625	2985	2985	2985	2985	11
358	20230905	140800	11896790	2985	2985	2985	2985	0
359	20230905	140700	11896790	2985	2985	2985	2985	0
360	20230905	140600	11896790	2985	2985	2985	2985	0
361	20230905	140500	11896790	2985	2985	2985	2985	11
362	20230905	140400	11863955	2990	2990	2990	2990	0
363	20230905	140300	11863955	2990	2990	2990	2990	0
364	20230905	140200	11863955	2990	2990	2990	2990	0
365	20230905	140100	11863955	2990	2990	2990	2990	0
366	20230905	140000	11863955	2990	2990	2990	2990	0
367	20230905	135900	11863955	2990	2990	2990	2990	0
368	20230905	135800	11863955	2990	2990	2990	2990	0
369	20230905	135700	11863955	2990	2990	2990	2990	0
370	20230905	135600	11863955	2990	2990	2990	2990	0
371	20230905	135500	11863955	2990	2990	2990	2990	0
372	20230905	135400	11863955	2990	2990	2990	2990	311
373	20230905	135300	10934065	2990	2990	2990	2990	0
374	20230905	135200	10934065	2990	2990	2990	2990	0
375	20230905	135100	10934065	2990	2990	2990	2990	0
376	20230905	135000	10934065	2990	2990	2990	2990	2
377	20230905	134900	10928085	2985	2985	2985	2985	0
378	20230905	134800	10928085	2985	2985	2985	2985	0
379	20230905	134700	10928085	2985	2985	2985	2985	0
380	20230905	134600	10928085	2985	2985	2985	2985	0
381	20230905	134500	10928085	2985	2985	2985	2985	0
382	20230905	134400	10928085	2985	2985	2985	2985	0
383	20230905	134300	10928085	2985	2985	2985	2985	0
384	20230905	134200	10928085	2985	2985	2985	2985	0
385	20230905	134100	10928085	2985	2985	2985	2985	0
386	20230905	134000	10928085	2985	2985	2985	2985	0
387	20230905	133900	10928085	2985	2985	2985	2985	0
388	20230905	133800	10928085	2985	2985	2985	2985	0
389	20230905	133700	10928085	2985	2985	2985	2985	0
390	20230905	133600	10928085	2985	2985	2985	2985	0
391	20230905	133500	10928085	2985	2985	2985	2985	0
392	20230905	133400	10928085	2985	2985	2985	2985	0
393	20230905	133300	10928085	2985	2985	2985	2985	0
394	20230905	133200	10928085	2985	2985	2985	2985	0
395	20230905	133100	10928085	2985	2985	2985	2985	0
396	20230905	133000	10928085	2985	2985	2985	2985	0
397	20230905	132900	10928085	2985	2985	2985	2985	0
398	20230905	132800	10928085	2985	2985	2985	2985	0
399	20230905	132700	10928085	2985	2985	2985	2985	0
400	20230905	132600	10928085	2985	2985	2985	2985	0
401	20230905	132500	10928085	2985	2985	2985	2985	0
402	20230905	132400	10928085	2985	2985	2985	2985	0
403	20230905	132300	10928085	2985	2985	2985	2985	0
404	20230905	132200	10928085	2985	2985	2985	2985	0
405	20230905	132100	10928085	2985	2985	2985	2985	0
406	20230905	132000	10928085	2985	2985	2985	2985	0
407	20230905	131900	10928085	2985	2985	2985	2985	0
408	20230905	131800	10928085	2985	2985	2985	2985	0
409	20230905	131700	10928085	2985	2985	2985	2985	0
410	20230905	131600	10928085	2985	2985	2985	2985	0
411	20230905	131500	10928085	2985	2985	2985	2985	0
412	20230905	131400	10928085	2985	2985	2985	2985	0
413	20230905	131300	10928085	2985	2985	2985	2985	0
414	20230905	131200	10928085	2985	2985	2985	2985	0
415	20230905	131100	10928085	2985	2985	2985	2985	0
416	20230905	131000	10928085	2985	2985	2985	2985	0
417	20230905	130900	10928085	2985	2985	2985	2985	0
418	20230905	130800	10928085	2985	2985	2985	2985	0
419	20230905	130700	10928085	2985	2985	2985	2985	0
420	20230905	130600	10928085	2985	2985	2985	2985	0
421	20230905	130500	10928085	2985	2985	2985	2985	0
422	20230905	130400	10928085	2985	2985	2985	2985	0
423	20230905	130300	10928085	2985	2985	2985	2985	0
424	20230905	130200	10928085	2985	2985	2985	2985	0
425	20230905	130100	10928085	2985	2985	2985	2985	0
426	20230905	130000	10928085	2985	2985	2985	2985	0
427	20230905	125900	10928085	2985	2985	2985	2985	0
428	20230905	125800	10928085	2985	2985	2985	2985	0
429	20230905	125700	10928085	2985	2985	2985	2985	0
430	20230905	125600	10928085	2985	2985	2985	2985	0
431	20230905	125500	10928085	2985	2985	2985	2985	0
432	20230905	125400	10928085	2985	2985	2985	2985	0
433	20230905	125300	10928085	2985	2985	2985	2985	0
434	20230905	125200	10928085	2985	2985	2985	2985	0
435	20230905	125100	10928085	2985	2985	2985	2985	0
436	20230905	125000	10928085	2985	2985	2985	2985	0
437	20230905	124900	10928085	2985	2985	2985	2985	0
438	20230905	124800	10928085	2985	2985	2985	2985	0
439	20230905	124700	10928085	2985	2985	2985	2985	0
440	20230905	124600	10928085	2985	2985	2985	2985	0
441	20230905	124500	10928085	2985	2985	2985	2985	0
442	20230905	124400	10928085	2985	2985	2985	2985	0
443	20230905	124300	10928085	2985	2985	2985	2985	0
444	20230905	124200	10928085	2985	2985	2985	2985	0
445	20230905	124100	10928085	2985	2985	2985	2985	0
446	20230905	124000	10928085	2985	2985	2985	2985	100
447	20230905	123900	10629585	2985	2985	2985	2985	0
448	20230905	123800	10629585	2985	2985	2985	2985	0
449	20230905	123700	10629585	2985	2985	2985	2985	0
450	20230905	123600	10629585	2985	2985	2985	2985	0
451	20230905	123500	10629585	2985	2985	2985	2985	0
452	20230905	123400	10629585	2985	2985	2985	2985	0
453	20230905	123300	10629585	2985	2985	2985	2985	0
454	20230905	123200	10629585	2985	2985	2985	2985	0
455	20230905	123100	10629585	2985	2985	2985	2985	0
456	20230905	123000	10629585	2985	2985	2985	2985	0
457	20230905	122900	10629585	2985	2985	2985	2985	0
458	20230905	122800	10629585	2985	2985	2985	2985	0
459	20230905	122700	10629585	2985	2985	2985	2985	0
460	20230905	122600	10629585	2985	2985	2985	2985	0
461	20230905	122500	10629585	2985	2985	2985	2985	0
462	20230905	122400	10629585	2985	2985	2985	2985	0
463	20230905	122300	10629585	2985	2985	2985	2985	0
464	20230905	122200	10629585	2985	2985	2985	2985	0
465	20230905	122100	10629585	2985	2985	2985	2985	0
466	20230905	122000	10629585	2985	2985	2985	2985	0
467	20230905	121900	10629585	2985	2985	2985	2985	200
468	20230905	121800	10032585	2985	2985	2985	2985	0
469	20230905	121700	10032585	2985	2985	2985	2985	0
470	20230905	121600	10032585	2985	2985	2985	2985	0
471	20230905	121500	10032585	2985	2985	2985	2985	0
472	20230905	121400	10032585	2985	2985	2985	2985	0
473	20230905	121300	10032585	2985	2985	2985	2985	0
474	20230905	121200	10032585	2985	2985	2985	2985	0
475	20230905	121100	10032585	2985	2985	2985	2985	0
476	20230905	121000	10032585	2985	2985	2985	2985	0
477	20230905	120900	10032585	2985	2985	2985	2985	169
478	20230905	120800	9528120	2985	2985	2985	2985	0
479	20230905	120700	9528120	2985	2985	2985	2985	59
480	20230905	120600	9352005	2985	2985	2985	2985	0
481	20230905	120500	9352005	2985	2985	2985	2985	0
482	20230905	120400	9352005	2985	2985	2985	2985	0
483	20230905	120300	9352005	2985	2985	2985	2985	0
484	20230905	120200	9352005	2985	2985	2985	2985	0
485	20230905	120100	9352005	2985	2985	2985	2985	0
486	20230905	120000	9352005	2985	2985	2985	2985	0
487	20230905	115900	9352005	2985	2985	2985	2985	0
488	20230905	115800	9352005	2985	2985	2985	2985	0
489	20230905	115700	9352005	2985	2985	2985	2985	0
490	20230905	115600	9352005	2985	2985	2985	2985	0
491	20230905	115500	9352005	2985	2985	2985	2985	0
492	20230905	115400	9352005	2985	2985	2985	2985	0
493	20230905	115300	9352005	2985	2985	2985	2985	200
494	20230905	115200	8755005	2985	2985	2985	2985	0
495	20230905	115100	8755005	2985	2985	2985	2985	11
496	20230905	115000	8722170	2985	2985	2985	2985	0
497	20230905	114900	8722170	2985	2985	2985	2985	0
498	20230905	114800	8722170	2985	2985	2985	2985	0
499	20230905	114700	8722170	2985	2985	2985	2985	0
500	20230905	114600	8722170	2985	2985	2985	2985	0
501	20230905	114500	8722170	2985	2985	2985	2985	0
502	20230905	114400	8722170	2985	2985	2985	2985	0
503	20230905	114300	8722170	2985	2985	2985	2985	0
504	20230905	114200	8722170	2985	2985	2985	2985	0
505	20230905	114100	8722170	2985	2985	2985	2985	0
506	20230905	114000	8722170	2985	2985	2985	2985	0
507	20230905	113900	8722170	2985	2985	2985	2985	0
508	20230905	113800	8722170	2985	2985	2985	2985	10
509	20230905	113700	8692320	2985	2985	2985	2985	0
510	20230905	113600	8692320	2985	2985	2985	2985	0
511	20230905	113500	8692320	2985	2985	2985	2985	0
512	20230905	113400	8692320	2985	2985	2985	2985	0
513	20230905	113300	8692320	2985	2985	2985	2985	0
514	20230905	113200	8692320	2985	2985	2985	2985	0
515	20230905	113100	8692320	2985	2985	2985	2985	0
516	20230905	113000	8692320	2985	2985	2985	2985	0
517	20230905	112900	8692320	2985	2985	2985	2985	0
518	20230905	112800	8692320	2985	2985	2985	2985	0
519	20230905	112700	8692320	2985	2985	2985	2985	0
520	20230905	112600	8692320	2985	2985	2985	2985	0
521	20230905	112500	8692320	2985	2985	2985	2985	0
522	20230905	112400	8692320	2985	2985	2985	2985	0
523	20230905	112300	8692320	2985	2985	2985	2985	0
524	20230905	112200	8692320	2985	2985	2985	2985	0
525	20230905	112100	8692320	2985	2985	2985	2985	0
526	20230905	112000	8692320	2985	2985	2985	2985	0
527	20230905	111900	8692320	2985	2985	2985	2985	0
528	20230905	111800	8692320	2985	2985	2985	2985	0
529	20230905	111700	8692320	2985	2985	2985	2985	0
530	20230905	111600	8692320	2985	2985	2985	2985	0
531	20230905	111500	8692320	2985	2985	2985	2985	0
532	20230905	111400	8692320	2985	2985	2985	2985	0
533	20230905	111300	8692320	2985	2985	2985	2985	0
534	20230905	111200	8692320	2985	2985	2985	2985	0
535	20230905	111100	8692320	2985	2985	2985	2985	0
536	20230905	111000	8692320	2985	2985	2985	2985	0
537	20230905	110900	8692320	2985	2985	2985	2985	1
538	20230905	110800	8689335	2985	2985	2985	2985	0
539	20230905	110700	8689335	2985	2985	2985	2985	0
540	20230905	110600	8689335	2985	2985	2985	2985	0
541	20230905	110500	8689335	2985	2985	2985	2985	0
542	20230905	110400	8689335	2985	2985	2985	2985	0
543	20230905	110300	8689335	2985	2985	2985	2985	0
544	20230905	110200	8689335	2985	2985	2985	2985	0
545	20230905	110100	8689335	2985	2985	2985	2985	0
546	20230905	110000	8689335	2985	2985	2985	2985	0
547	20230905	105900	8689335	2985	2985	2985	2985	0
548	20230905	105800	8689335	2985	2985	2985	2985	0
549	20230905	105700	8689335	2985	2985	2985	2985	0
550	20230905	105600	8689335	2985	2985	2985	2985	0
551	20230905	105500	8689335	2985	2985	2985	2985	0
552	20230905	105400	8689335	2985	2985	2985	2985	0
553	20230905	105300	8689335	2985	2985	2985	2985	5
554	20230905	105200	8674410	2985	2985	2985	2985	0
555	20230905	105100	8674410	2985	2985	2985	2985	0
556	20230905	105000	8674410	2985	2985	2985	2985	0
557	20230905	104900	8674410	2985	2985	2985	2985	0
558	20230905	104800	8674410	2985	2985	2985	2985	0
559	20230905	104700	8674410	2985	2985	2985	2985	0
560	20230905	104600	8674410	2985	2985	2985	2985	0
561	20230905	104500	8674410	2985	2985	2985	2985	0
562	20230905	104400	8674410	2985	2985	2985	2985	0
563	20230905	104300	8674410	2985	2985	2985	2985	0
564	20230905	104200	8674410	2985	2985	2985	2985	0
565	20230905	104100	8674410	2985	2985	2985	2985	0
566	20230905	104000	8674410	2985	2985	2985	2985	0
567	20230905	103900	8674410	2985	2985	2985	2985	0
568	20230905	103800	8674410	2985	2985	2985	2985	0
569	20230905	103700	8674410	2985	2985	2985	2985	0
570	20230905	103600	8674410	2985	2985	2985	2985	0
571	20230905	103500	8674410	2985	2985	2985	2985	0
572	20230905	103400	8674410	2985	2985	2985	2985	0
573	20230905	103300	8674410	2985	2985	2985	2985	0
574	20230905	103200	8674410	2985	2985	2985	2985	0
575	20230905	103100	8674410	2985	2985	2985	2985	0
576	20230905	103000	8674410	2985	2985	2985	2985	0
577	20230905	102900	8674410	2985	2985	2985	2985	83
578	20230905	102800	8426655	2985	2985	2985	2985	0
579	20230905	102700	8426655	2985	2985	2985	2985	0
580	20230905	102600	8426655	2985	2985	2985	2985	0
581	20230905	102500	8426655	2985	2985	2985	2985	0
582	20230905	102400	8426655	2985	2985	2985	2985	6
583	20230905	102300	8408745	2985	2985	2985	2985	0
584	20230905	102200	8408745	2985	2985	2985	2985	0
585	20230905	102100	8408745	2985	2985	2985	2985	0
586	20230905	102000	8408745	2985	2985	2985	2985	0
587	20230905	101900	8408745	2985	2985	2985	2985	0
588	20230905	101800	8408745	2985	2985	2985	2985	0
589	20230905	101700	8408745	2985	2985	2985	2985	0
590	20230905	101600	8408745	2985	2985	2985	2985	0
591	20230905	101500	8408745	2985	2985	2985	2985	0
592	20230905	101400	8408745	2985	2985	2985	2985	0
593	20230905	101300	8408745	2985	2985	2985	2985	0
594	20230905	101200	8408745	2985	2985	2985	2985	0
595	20230905	101100	8408745	2985	2985	2985	2985	0
596	20230905	101000	8408745	2985	2985	2985	2985	0
597	20230905	100900	8408745	2985	2985	2985	2985	0
598	20230905	100800	8408745	2985	2985	2985	2985	0
599	20230905	100700	8408745	2985	2985	2985	2985	0
600	20230905	100600	8408745	2985	2985	2985	2985	0
601	20230905	100500	8408745	2985	2985	2985	2985	33
602	20230905	100400	8310240	2985	2985	2985	2985	0
603	20230905	100300	8310240	2985	2985	2985	2985	0
604	20230905	100200	8310240	2985	2985	2985	2985	0
605	20230905	100100	8310240	2985	2985	2985	2985	0
606	20230905	100000	8310240	2985	2985	2985	2985	0
607	20230905	095900	8310240	2985	2985	2985	2985	100
608	20230905	095800	8011740	2985	2985	2985	2985	801
609	20230905	095700	5620755	2985	2985	2985	2985	0
610	20230905	095600	5620755	2985	2985	2985	2985	0
611	20230905	095500	5620755	2985	2985	2985	2985	0
612	20230905	095400	5620755	2985	2985	2985	2985	0
613	20230905	095300	5620755	2985	2985	2985	2985	0
614	20230905	095200	5620755	2985	2985	2985	2985	30
615	20230905	095100	5531205	2985	2985	2985	2985	0
616	20230905	095000	5531205	2985	2985	2985	2985	0
617	20230905	094900	5531205	2985	2985	2985	2985	0
618	20230905	094800	5531205	2985	2985	2985	2985	0
619	20230905	094700	5531205	2985	2985	2985	2985	0
620	20230905	094600	5531205	2985	2985	2985	2985	0
621	20230905	094500	5531205	2985	2985	2985	2985	0
622	20230905	094400	5531205	2985	2985	2985	2985	0
623	20230905	094300	5531205	2985	2985	2985	2985	0
624	20230905	094200	5531205	2985	2985	2985	2985	0
625	20230905	094100	5531205	2985	2985	2985	2985	0
626	20230905	094000	5531205	2985	2985	2985	2985	0
627	20230905	093900	5531205	2985	2985	2985	2985	0
628	20230905	093800	5531205	2985	2985	2985	2985	0
629	20230905	093700	5531205	2985	2985	2985	2985	0
630	20230905	093600	5531205	2985	2985	2985	2985	0
631	20230905	093500	5531205	2985	2985	2985	2985	200
632	20230905	093400	4934205	2985	2985	2985	2985	0
633	20230905	093300	4934205	2985	2985	2985	2985	0
634	20230905	093200	4934205	2985	2985	2985	2985	0
635	20230905	093100	4934205	2985	2985	2985	2985	0
636	20230905	093000	4934205	2985	2985	2985	2985	200
637	20230905	092900	4337205	2985	2985	2985	2985	0
638	20230905	092800	4337205	2985	2985	2985	2985	0
639	20230905	092700	4337205	2985	2985	2985	2985	0
640	20230905	092600	4337205	2985	2985	2985	2985	0
641	20230905	092500	4337205	2985	2985	2985	2985	0
642	20230905	092400	4337205	2985	2985	2985	2985	0
643	20230905	092300	4337205	2985	2985	2985	2985	0
644	20230905	092200	4337205	2985	2985	2985	2985	0
645	20230905	092100	4337205	2985	2985	2985	2985	0
646	20230905	092000	4337205	2985	2985	2985	2985	0
647	20230905	091900	4337205	2985	2985	2985	2985	0
648	20230905	091800	4337205	2985	2985	2985	2985	0
649	20230905	091700	4337205	2985	2985	2985	2985	0
650	20230905	091600	4337205	2985	2985	2985	2985	0
651	20230905	091500	4337205	2985	2985	2985	2985	0
652	20230905	091400	4337205	2985	2985	2985	2985	0
653	20230905	091300	4337205	2985	2985	2985	2985	0
654	20230905	091200	4337205	2985	2985	2985	2985	0
655	20230905	091100	4337205	2985	2985	2985	2985	1453
656	20230905	091000	0	2995	2995	2995	2995	0
657	20230905	090900	0	2995	2995	2995	2995	0
658	20230905	090800	0	2995	2995	2995	2995	0
659	20230905	090700	0	2995	2995	2995	2995	0
660	20230905	090600	0	2995	2995	2995	2995	0
661	20230905	090500	0	2995	2995	2995	2995	0
662	20230905	090400	0	2995	2995	2995	2995	0
663	20230905	090300	0	2995	2995	2995	2995	0
664	20230905	090200	0	2995	2995	2995	2995	0
665	20230905	090100	0	2995	2995	2995	2995	0
666	20230905	090000	0	2995	2995	2995	2995	0