KissMeData/456440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210300	75098805	2055	2055	2055	2055	759
3	20230906	210200	75098805	2055	2055	2055	2055	0
4	20230906	210100	75098805	2055	2055	2055	2055	0
5	20230906	210000	75098805	2055	2055	2055	2055	0
6	20230906	205900	75098805	2055	2055	2055	2055	0
7	20230906	205800	75098805	2055	2055	2055	2055	0
8	20230906	205700	75098805	2055	2055	2055	2055	0
9	20230906	205600	75098805	2055	2055	2055	2055	0
10	20230906	205500	75098805	2055	2055	2055	2055	0
11	20230906	205400	75098805	2055	2055	2055	2055	0
12	20230906	205300	75098805	2055	2055	2055	2055	0
13	20230906	205200	75098805	2055	2055	2055	2055	0
14	20230906	205100	75098805	2055	2055	2055	2055	0
15	20230906	205000	75098805	2055	2055	2055	2055	0
16	20230906	204900	75098805	2055	2055	2055	2055	0
17	20230906	204800	75098805	2055	2055	2055	2055	0
18	20230906	204700	75098805	2055	2055	2055	2055	0
19	20230906	204600	75098805	2055	2055	2055	2055	0
20	20230906	204500	75098805	2055	2055	2055	2055	0
21	20230906	204400	75098805	2055	2055	2055	2055	0
22	20230906	204300	75098805	2055	2055	2055	2055	0
23	20230906	204200	75098805	2055	2055	2055	2055	0
24	20230906	204100	75098805	2055	2055	2055	2055	0
25	20230906	204000	75098805	2055	2055	2055	2055	0
26	20230906	203900	75098805	2055	2055	2055	2055	0
27	20230906	203800	75098805	2055	2055	2055	2055	0
28	20230906	203700	75098805	2055	2055	2055	2055	0
29	20230906	203600	75098805	2055	2055	2055	2055	0
30	20230906	203500	75098805	2055	2055	2055	2055	0
31	20230906	203400	75098805	2055	2055	2055	2055	0
32	20230906	203300	75098805	2055	2055	2055	2055	759
33	20230906	203200	75098805	2055	2055	2055	2055	0
34	20230906	203100	75098805	2055	2055	2055	2055	0
35	20230906	203000	75098805	2055	2055	2055	2055	0
36	20230906	202900	75098805	2055	2055	2055	2055	0
37	20230906	202800	75098805	2055	2055	2055	2055	0
38	20230906	202700	75098805	2055	2055	2055	2055	0
39	20230906	202600	75098805	2055	2055	2055	2055	0
40	20230906	202500	75098805	2055	2055	2055	2055	0
41	20230906	202400	75098805	2055	2055	2055	2055	0
42	20230906	202300	75098805	2055	2055	2055	2055	0
43	20230906	202200	75098805	2055	2055	2055	2055	0
44	20230906	202100	75098805	2055	2055	2055	2055	0
45	20230906	202000	75098805	2055	2055	2055	2055	0
46	20230906	201900	75098805	2055	2055	2055	2055	0
47	20230906	201800	75098805	2055	2055	2055	2055	0
48	20230906	201700	75098805	2055	2055	2055	2055	0
49	20230906	201600	75098805	2055	2055	2055	2055	0
50	20230906	201500	75098805	2055	2055	2055	2055	0
51	20230906	201400	75098805	2055	2055	2055	2055	0
52	20230906	201300	75098805	2055	2055	2055	2055	0
53	20230906	201200	75098805	2055	2055	2055	2055	0
54	20230906	201100	75098805	2055	2055	2055	2055	0
55	20230906	201000	75098805	2055	2055	2055	2055	0
56	20230906	200900	75098805	2055	2055	2055	2055	0
57	20230906	200800	75098805	2055	2055	2055	2055	0
58	20230906	200700	75098805	2055	2055	2055	2055	0
59	20230906	200600	75098805	2055	2055	2055	2055	0
60	20230906	200500	75098805	2055	2055	2055	2055	0
61	20230906	200400	75098805	2055	2055	2055	2055	0
62	20230906	200300	75098805	2055	2055	2055	2055	759
63	20230906	200200	75098805	2055	2055	2055	2055	0
64	20230906	200100	75098805	2055	2055	2055	2055	0
65	20230906	200000	75098805	2055	2055	2055	2055	0
66	20230906	195900	75098805	2055	2055	2055	2055	0
67	20230906	195800	75098805	2055	2055	2055	2055	0
68	20230906	195700	75098805	2055	2055	2055	2055	0
69	20230906	195600	75098805	2055	2055	2055	2055	0
70	20230906	195500	75098805	2055	2055	2055	2055	0
71	20230906	195400	75098805	2055	2055	2055	2055	0
72	20230906	195300	75098805	2055	2055	2055	2055	0
73	20230906	195200	75098805	2055	2055	2055	2055	0
74	20230906	195100	75098805	2055	2055	2055	2055	0
75	20230906	195000	75098805	2055	2055	2055	2055	0
76	20230906	194900	75098805	2055	2055	2055	2055	0
77	20230906	194800	75098805	2055	2055	2055	2055	0
78	20230906	194700	75098805	2055	2055	2055	2055	0
79	20230906	194600	75098805	2055	2055	2055	2055	0
80	20230906	194500	75098805	2055	2055	2055	2055	0
81	20230906	194400	75098805	2055	2055	2055	2055	0
82	20230906	194300	75098805	2055	2055	2055	2055	0
83	20230906	194200	75098805	2055	2055	2055	2055	0
84	20230906	194100	75098805	2055	2055	2055	2055	0
85	20230906	194000	75098805	2055	2055	2055	2055	0
86	20230906	193900	75098805	2055	2055	2055	2055	0
87	20230906	193800	75098805	2055	2055	2055	2055	0
88	20230906	193700	75098805	2055	2055	2055	2055	0
89	20230906	193600	75098805	2055	2055	2055	2055	0
90	20230906	193500	75098805	2055	2055	2055	2055	0
91	20230906	193400	75098805	2055	2055	2055	2055	0
92	20230906	193300	75098805	2055	2055	2055	2055	759
93	20230906	193200	75098805	2055	2055	2055	2055	0
94	20230906	193100	75098805	2055	2055	2055	2055	0
95	20230906	193000	75098805	2055	2055	2055	2055	0
96	20230906	192900	75098805	2055	2055	2055	2055	0
97	20230906	192800	75098805	2055	2055	2055	2055	0
98	20230906	192700	75098805	2055	2055	2055	2055	0
99	20230906	192600	75098805	2055	2055	2055	2055	0
100	20230906	192500	75098805	2055	2055	2055	2055	0
101	20230906	192400	75098805	2055	2055	2055	2055	0
102	20230906	192300	75098805	2055	2055	2055	2055	0
103	20230906	192200	75098805	2055	2055	2055	2055	0
104	20230906	192100	75098805	2055	2055	2055	2055	0
105	20230906	192000	75098805	2055	2055	2055	2055	0
106	20230906	191900	75098805	2055	2055	2055	2055	0
107	20230906	191800	75098805	2055	2055	2055	2055	0
108	20230906	191700	75098805	2055	2055	2055	2055	0
109	20230906	191600	75098805	2055	2055	2055	2055	0
110	20230906	191500	75098805	2055	2055	2055	2055	0
111	20230906	191400	75098805	2055	2055	2055	2055	0
112	20230906	191300	75098805	2055	2055	2055	2055	0
113	20230906	191200	75098805	2055	2055	2055	2055	0
114	20230906	191100	75098805	2055	2055	2055	2055	0
115	20230906	191000	75098805	2055	2055	2055	2055	0
116	20230906	190900	75098805	2055	2055	2055	2055	0
117	20230906	190800	75098805	2055	2055	2055	2055	0
118	20230906	190700	75098805	2055	2055	2055	2055	0
119	20230906	190600	75098805	2055	2055	2055	2055	0
120	20230906	190500	75098805	2055	2055	2055	2055	0
121	20230906	190400	75098805	2055	2055	2055	2055	0
122	20230906	190300	75098805	2055	2055	2055	2055	759
123	20230906	190200	75098805	2055	2055	2055	2055	0
124	20230906	190100	75098805	2055	2055	2055	2055	0
125	20230906	190000	75098805	2055	2055	2055	2055	0
126	20230906	185900	75098805	2055	2055	2055	2055	0
127	20230906	185800	75098805	2055	2055	2055	2055	0
128	20230906	185700	75098805	2055	2055	2055	2055	0
129	20230906	185600	75098805	2055	2055	2055	2055	0
130	20230906	185500	75098805	2055	2055	2055	2055	0
131	20230906	185400	75098805	2055	2055	2055	2055	0
132	20230906	185300	75098805	2055	2055	2055	2055	0
133	20230906	185200	75098805	2055	2055	2055	2055	0
134	20230906	185100	75098805	2055	2055	2055	2055	0
135	20230906	185000	75098805	2055	2055	2055	2055	0
136	20230906	184900	75098805	2055	2055	2055	2055	0
137	20230906	184800	75098805	2055	2055	2055	2055	0
138	20230906	184700	75098805	2055	2055	2055	2055	0
139	20230906	184600	75098805	2055	2055	2055	2055	0
140	20230906	184500	75098805	2055	2055	2055	2055	0
141	20230906	184400	75098805	2055	2055	2055	2055	0
142	20230906	184300	75098805	2055	2055	2055	2055	0
143	20230906	184200	75098805	2055	2055	2055	2055	0
144	20230906	184100	75098805	2055	2055	2055	2055	0
145	20230906	184000	75098805	2055	2055	2055	2055	0
146	20230906	183900	75098805	2055	2055	2055	2055	0
147	20230906	183800	75098805	2055	2055	2055	2055	0
148	20230906	183700	75098805	2055	2055	2055	2055	0
149	20230906	183600	75098805	2055	2055	2055	2055	0
150	20230906	183500	75098805	2055	2055	2055	2055	0
151	20230906	183400	75098805	2055	2055	2055	2055	0
152	20230906	183300	75098805	2055	2055	2055	2055	759
153	20230906	183200	75098805	2055	2055	2055	2055	0
154	20230906	183100	75098805	2055	2055	2055	2055	0
155	20230906	183000	75098805	2055	2055	2055	2055	0
156	20230906	182900	75098805	2055	2055	2055	2055	0
157	20230906	182800	75098805	2055	2055	2055	2055	0
158	20230906	182700	75098805	2055	2055	2055	2055	0
159	20230906	182600	75098805	2055	2055	2055	2055	0
160	20230906	182500	75098805	2055	2055	2055	2055	0
161	20230906	182400	75098805	2055	2055	2055	2055	0
162	20230906	182300	75098805	2055	2055	2055	2055	0
163	20230906	182200	75098805	2055	2055	2055	2055	0
164	20230906	182100	75098805	2055	2055	2055	2055	0
165	20230906	182000	75098805	2055	2055	2055	2055	0
166	20230906	181900	75098805	2055	2055	2055	2055	0
167	20230906	181800	75098805	2055	2055	2055	2055	0
168	20230906	181700	75098805	2055	2055	2055	2055	0
169	20230906	181600	75098805	2055	2055	2055	2055	0
170	20230906	181500	75098805	2055	2055	2055	2055	0
171	20230906	181400	75098805	2055	2055	2055	2055	0
172	20230906	181300	75098805	2055	2055	2055	2055	0
173	20230906	181200	75098805	2055	2055	2055	2055	0
174	20230906	181100	75098805	2055	2055	2055	2055	0
175	20230906	181000	75098805	2055	2055	2055	2055	0
176	20230906	180900	75098805	2055	2055	2055	2055	0
177	20230906	180800	75098805	2055	2055	2055	2055	0
178	20230906	180700	75098805	2055	2055	2055	2055	0
179	20230906	180600	75098805	2055	2055	2055	2055	0
180	20230906	180500	75098805	2055	2055	2055	2055	0
181	20230906	180400	75098805	2055	2055	2055	2055	0
182	20230906	180300	75098805	2055	2055	2055	2055	759
183	20230906	180200	75098805	2055	2055	2055	2055	0
184	20230906	180100	75098805	2055	2055	2055	2055	0
185	20230906	180000	75098805	2055	2055	2055	2055	0
186	20230906	175900	75098805	2055	2055	2055	2055	0
187	20230906	175800	75098805	2055	2055	2055	2055	0
188	20230906	175700	75098805	2055	2055	2055	2055	0
189	20230906	175600	75098805	2055	2055	2055	2055	0
190	20230906	175500	75098805	2055	2055	2055	2055	0
191	20230906	175400	75098805	2055	2055	2055	2055	0
192	20230906	175300	75098805	2055	2055	2055	2055	0
193	20230906	175200	75098805	2055	2055	2055	2055	0
194	20230906	175100	75098805	2055	2055	2055	2055	0
195	20230906	175000	75098805	2055	2055	2055	2055	0
196	20230906	174900	75098805	2055	2055	2055	2055	0
197	20230906	174800	75098805	2055	2055	2055	2055	0
198	20230906	174700	75098805	2055	2055	2055	2055	0
199	20230906	174600	75098805	2055	2055	2055	2055	0
200	20230906	174500	75098805	2055	2055	2055	2055	0
201	20230906	174400	75098805	2055	2055	2055	2055	0
202	20230906	174300	75098805	2055	2055	2055	2055	0
203	20230906	174200	75098805	2055	2055	2055	2055	0
204	20230906	174100	75098805	2055	2055	2055	2055	0
205	20230906	174000	75098805	2055	2055	2055	2055	0
206	20230906	173900	75098805	2055	2055	2055	2055	0
207	20230906	173800	75098805	2055	2055	2055	2055	0
208	20230906	173700	75098805	2055	2055	2055	2055	0
209	20230906	173600	75098805	2055	2055	2055	2055	0
210	20230906	173500	75098805	2055	2055	2055	2055	0
211	20230906	173400	75098805	2055	2055	2055	2055	0
212	20230906	173300	75098805	2055	2055	2055	2055	759
213	20230906	173200	75098805	2055	2055	2055	2055	0
214	20230906	173100	75098805	2055	2055	2055	2055	0
215	20230906	173000	75098805	2055	2055	2055	2055	0
216	20230906	172900	75098805	2055	2055	2055	2055	0
217	20230906	172800	75098805	2055	2055	2055	2055	0
218	20230906	172700	75098805	2055	2055	2055	2055	0
219	20230906	172600	75098805	2055	2055	2055	2055	0
220	20230906	172500	75098805	2055	2055	2055	2055	0
221	20230906	172400	75098805	2055	2055	2055	2055	0
222	20230906	172300	75098805	2055	2055	2055	2055	0
223	20230906	172200	75098805	2055	2055	2055	2055	0
224	20230906	172100	75098805	2055	2055	2055	2055	0
225	20230906	172000	75098805	2055	2055	2055	2055	0
226	20230906	171900	75098805	2055	2055	2055	2055	0
227	20230906	171800	75098805	2055	2055	2055	2055	0
228	20230906	171700	75098805	2055	2055	2055	2055	0
229	20230906	171600	75098805	2055	2055	2055	2055	0
230	20230906	171500	75098805	2055	2055	2055	2055	0
231	20230906	171400	75098805	2055	2055	2055	2055	0
232	20230906	171300	75098805	2055	2055	2055	2055	0
233	20230906	171200	75098805	2055	2055	2055	2055	0
234	20230906	171100	75098805	2055	2055	2055	2055	0
235	20230906	171000	75098805	2055	2055	2055	2055	0
236	20230906	170900	75098805	2055	2055	2055	2055	0
237	20230906	170800	75098805	2055	2055	2055	2055	0
238	20230906	170700	75098805	2055	2055	2055	2055	0
239	20230906	170600	75098805	2055	2055	2055	2055	0
240	20230906	170500	75098805	2055	2055	2055	2055	0
241	20230906	170400	75098805	2055	2055	2055	2055	0
242	20230906	170300	75098805	2055	2055	2055	2055	759
243	20230906	170200	75098805	2055	2055	2055	2055	0
244	20230906	170100	75098805	2055	2055	2055	2055	0
245	20230906	170000	75098805	2055	2055	2055	2055	0
246	20230906	165900	75098805	2055	2055	2055	2055	0
247	20230906	165800	75098805	2055	2055	2055	2055	0
248	20230906	165700	75098805	2055	2055	2055	2055	0
249	20230906	165600	75098805	2055	2055	2055	2055	0
250	20230906	165500	75098805	2055	2055	2055	2055	0
251	20230906	165400	75098805	2055	2055	2055	2055	0
252	20230906	165300	75098805	2055	2055	2055	2055	0
253	20230906	165200	75098805	2055	2055	2055	2055	0
254	20230906	165100	75098805	2055	2055	2055	2055	0
255	20230906	165000	75098805	2055	2055	2055	2055	0
256	20230906	164900	75098805	2055	2055	2055	2055	0
257	20230906	164800	75098805	2055	2055	2055	2055	0
258	20230906	164700	75098805	2055	2055	2055	2055	0
259	20230906	164600	75098805	2055	2055	2055	2055	0
260	20230906	164500	75098805	2055	2055	2055	2055	0
261	20230906	164400	75098805	2055	2055	2055	2055	0
262	20230906	164300	75098805	2055	2055	2055	2055	0
263	20230906	164200	75098805	2055	2055	2055	2055	0
264	20230906	164100	75098805	2055	2055	2055	2055	0
265	20230906	164000	75098805	2055	2055	2055	2055	0
266	20230906	163900	75098805	2055	2055	2055	2055	0
267	20230906	163800	75098805	2055	2055	2055	2055	0
268	20230906	163700	75098805	2055	2055	2055	2055	0
269	20230906	163600	75098805	2055	2055	2055	2055	0
270	20230906	163500	75098805	2055	2055	2055	2055	0
271	20230906	163400	75098805	2055	2055	2055	2055	0
272	20230906	163300	75098805	2055	2055	2055	2055	759
273	20230906	163200	75098805	2055	2055	2055	2055	0
274	20230906	163100	75098805	2055	2055	2055	2055	0
275	20230906	163000	75098805	2055	2055	2055	2055	0
276	20230906	162900	75098805	2055	2055	2055	2055	0
277	20230906	162800	75098805	2055	2055	2055	2055	0
278	20230906	162700	75098805	2055	2055	2055	2055	0
279	20230906	162600	75098805	2055	2055	2055	2055	0
280	20230906	162500	75098805	2055	2055	2055	2055	0
281	20230906	162400	75098805	2055	2055	2055	2055	0
282	20230906	162300	75098805	2055	2055	2055	2055	0
283	20230906	162200	75098805	2055	2055	2055	2055	0
284	20230906	162100	75098805	2055	2055	2055	2055	0
285	20230906	162000	75098805	2055	2055	2055	2055	0
286	20230906	161900	75098805	2055	2055	2055	2055	0
287	20230906	161800	75098805	2055	2055	2055	2055	0
288	20230906	161700	75098805	2055	2055	2055	2055	0
289	20230906	161600	75098805	2055	2055	2055	2055	0
290	20230906	161500	75098805	2055	2055	2055	2055	0
291	20230906	161400	75098805	2055	2055	2055	2055	0
292	20230906	161300	75098805	2055	2055	2055	2055	0
293	20230906	161200	75098805	2055	2055	2055	2055	0
294	20230906	161100	75098805	2055	2055	2055	2055	0
295	20230906	161000	75098805	2055	2055	2055	2055	0
296	20230906	160900	75098805	2055	2055	2055	2055	0
297	20230906	160800	75098805	2055	2055	2055	2055	0
298	20230906	160700	75098805	2055	2055	2055	2055	0
299	20230906	160600	75098805	2055	2055	2055	2055	0
300	20230906	160500	75098805	2055	2055	2055	2055	0
301	20230906	160400	75098805	2055	2055	2055	2055	0
302	20230906	160300	75098805	2055	2055	2055	2055	759
303	20230906	160200	75098805	2055	2055	2055	2055	0
304	20230906	160100	75098805	2055	2055	2055	2055	0
305	20230906	160000	75098805	2055	2055	2055	2055	0
306	20230906	155900	75098805	2055	2055	2055	2055	0
307	20230906	155800	75098805	2055	2055	2055	2055	0
308	20230906	155700	75098805	2055	2055	2055	2055	0
309	20230906	155600	75098805	2055	2055	2055	2055	0
310	20230906	155500	75098805	2055	2055	2055	2055	0
311	20230906	155400	75098805	2055	2055	2055	2055	0
312	20230906	155300	75098805	2055	2055	2055	2055	0
313	20230906	155200	75098805	2055	2055	2055	2055	0
314	20230906	155100	75098805	2055	2055	2055	2055	0
315	20230906	155000	75098805	2055	2055	2055	2055	0
316	20230906	154900	75098805	2055	2055	2055	2055	0
317	20230906	154800	75098805	2055	2055	2055	2055	0
318	20230906	154700	75098805	2055	2055	2055	2055	0
319	20230906	154600	75098805	2055	2055	2055	2055	0
320	20230906	154500	75098805	2055	2055	2055	2055	0
321	20230906	154400	75098805	2055	2055	2055	2055	0
322	20230906	154300	75098805	2055	2055	2055	2055	0
323	20230906	154200	75098805	2055	2055	2055	2055	0
324	20230906	154100	75098805	2055	2055	2055	2055	0
325	20230906	154000	75098805	2055	2055	2055	2055	0
326	20230906	153900	75098805	2055	2055	2055	2055	0
327	20230906	153800	75098805	2055	2055	2055	2055	0
328	20230906	153700	75098805	2055	2055	2055	2055	0
329	20230906	153600	75098805	2055	2055	2055	2055	0
330	20230906	153500	75098805	2055	2055	2055	2055	0
331	20230906	153400	75098805	2055	2055	2055	2055	0
332	20230906	153300	75098805	2055	2055	2055	2055	759
333	20230906	153200	75098805	2055	2055	2055	2055	0
334	20230906	153100	75098805	2055	2055	2055	2055	0
335	20230906	153000	75098805	2055	2055	2055	2055	759
336	20230906	152900	73539060	2055	2055	2055	2055	0
337	20230906	152800	73539060	2055	2055	2055	2055	0
338	20230906	152700	73539060	2055	2055	2055	2055	0
339	20230906	152600	73539060	2055	2055	2055	2055	0
340	20230906	152500	73539060	2055	2055	2055	2055	0
341	20230906	152400	73539060	2055	2055	2055	2055	0
342	20230906	152300	73539060	2055	2055	2055	2055	0
343	20230906	152200	73539060	2055	2055	2055	2055	0
344	20230906	152100	73539060	2055	2055	2055	2055	0
345	20230906	152000	73539060	2055	2055	2055	2055	0
346	20230906	151900	73539060	2055	2055	2055	2055	0
347	20230906	151800	73539060	2055	2055	2055	2055	0
348	20230906	151700	73539060	2055	2055	2055	2055	0
349	20230906	151600	73539060	2055	2055	2055	2055	0
350	20230906	151500	73539060	2055	2055	2055	2055	0
351	20230906	151400	73539060	2055	2055	2055	2055	0
352	20230906	151300	73539060	2055	2055	2055	2055	0
353	20230906	151200	73539060	2055	2055	2055	2055	23
354	20230906	151100	73491795	2050	2050	2050	2050	0
355	20230906	151000	73491795	2050	2050	2050	2050	30
356	20230906	150900	73430295	2050	2050	2050	2050	0
357	20230906	150800	73430295	2050	2050	2050	2050	0
358	20230906	150700	73430295	2050	2050	2050	2050	10
359	20230906	150600	73409795	2050	2050	2050	2050	0
360	20230906	150500	73409795	2050	2050	2050	2050	0
361	20230906	150400	73409795	2050	2050	2050	2050	0
362	20230906	150300	73409795	2050	2050	2050	2050	0
363	20230906	150200	73409795	2050	2050	2050	2050	1
364	20230906	150100	73407745	2050	2050	2050	2050	200
365	20230906	150000	72997745	2055	2055	2055	2055	1
366	20230906	145900	72995690	2050	2050	2050	2050	0
367	20230906	145800	72995690	2050	2050	2050	2050	0
368	20230906	145700	72995690	2050	2050	2050	2050	0
369	20230906	145600	72995690	2050	2050	2050	2050	0
370	20230906	145500	72995690	2050	2050	2050	2050	0
371	20230906	145400	72995690	2050	2050	2050	2050	0
372	20230906	145300	72995690	2050	2050	2050	2050	0
373	20230906	145200	72995690	2050	2050	2050	2050	0
374	20230906	145100	72995690	2050	2050	2050	2050	0
375	20230906	145000	72995690	2050	2050	2050	2050	0
376	20230906	144900	72995690	2050	2050	2050	2050	0
377	20230906	144800	72995690	2050	2050	2050	2050	0
378	20230906	144700	72995690	2050	2050	2050	2050	0
379	20230906	144600	72995690	2050	2050	2050	2050	7798
380	20230906	144500	57009790	2050	2050	2050	2050	0
381	20230906	144400	57009790	2050	2050	2050	2050	0
382	20230906	144300	57009790	2050	2050	2050	2050	0
383	20230906	144200	57009790	2050	2050	2050	2050	40
384	20230906	144100	56927790	2050	2050	2050	2050	0
385	20230906	144000	56927790	2050	2050	2050	2050	0
386	20230906	143900	56927790	2050	2050	2050	2050	0
387	20230906	143800	56927790	2050	2050	2050	2050	0
388	20230906	143700	56927790	2050	2050	2050	2050	0
389	20230906	143600	56927790	2050	2050	2050	2050	0
390	20230906	143500	56927790	2050	2050	2050	2050	0
391	20230906	143400	56927790	2050	2050	2050	2050	0
392	20230906	143300	56927790	2050	2050	2050	2050	0
393	20230906	143200	56927790	2050	2050	2050	2050	0
394	20230906	143100	56927790	2050	2050	2050	2050	0
395	20230906	143000	56927790	2050	2050	2050	2050	0
396	20230906	142900	56927790	2050	2050	2050	2050	0
397	20230906	142800	56927790	2050	2050	2050	2050	0
398	20230906	142700	56927790	2050	2050	2050	2050	25
399	20230906	142600	56876540	2050	2050	2050	2050	0
400	20230906	142500	56876540	2050	2050	2050	2050	0
401	20230906	142400	56876540	2050	2050	2050	2050	0
402	20230906	142300	56876540	2050	2050	2050	2050	0
403	20230906	142200	56876540	2050	2050	2050	2050	0
404	20230906	142100	56876540	2050	2050	2050	2050	0
405	20230906	142000	56876540	2050	2050	2050	2050	0
406	20230906	141900	56876540	2050	2050	2050	2050	0
407	20230906	141800	56876540	2050	2050	2050	2050	0
408	20230906	141700	56876540	2050	2050	2050	2050	0
409	20230906	141600	56876540	2050	2050	2050	2050	0
410	20230906	141500	56876540	2050	2050	2050	2050	0
411	20230906	141400	56876540	2050	2050	2050	2050	0
412	20230906	141300	56876540	2050	2050	2050	2050	0
413	20230906	141200	56876540	2050	2050	2050	2050	0
414	20230906	141100	56876540	2050	2050	2050	2050	0
415	20230906	141000	56876540	2050	2050	2050	2050	0
416	20230906	140900	56876540	2050	2050	2050	2050	0
417	20230906	140800	56876540	2050	2050	2050	2050	0
418	20230906	140700	56876540	2050	2050	2050	2050	0
419	20230906	140600	56876540	2050	2050	2050	2050	0
420	20230906	140500	56876540	2050	2050	2050	2050	0
421	20230906	140400	56876540	2050	2050	2050	2050	0
422	20230906	140300	56876540	2050	2050	2050	2050	0
423	20230906	140200	56876540	2050	2050	2050	2050	0
424	20230906	140100	56876540	2050	2050	2050	2050	0
425	20230906	140000	56876540	2050	2050	2050	2050	0
426	20230906	135900	56876540	2050	2050	2050	2050	0
427	20230906	135800	56876540	2050	2050	2050	2050	0
428	20230906	135700	56876540	2050	2050	2050	2050	0
429	20230906	135600	56876540	2050	2050	2050	2050	0
430	20230906	135500	56876540	2050	2050	2050	2050	0
431	20230906	135400	56876540	2050	2050	2050	2050	0
432	20230906	135300	56876540	2050	2050	2050	2050	694
433	20230906	135200	55453840	2050	2050	2050	2050	100
434	20230906	135100	55248840	2055	2055	2055	2055	0
435	20230906	135000	55248840	2055	2055	2055	2055	0
436	20230906	134900	55248840	2055	2055	2055	2055	0
437	20230906	134800	55248840	2055	2055	2055	2055	4
438	20230906	134700	55240620	2050	2050	2050	2050	0
439	20230906	134600	55240620	2050	2050	2050	2050	0
440	20230906	134500	55240620	2050	2050	2050	2050	170
441	20230906	134400	54892120	2050	2050	2050	2050	0
442	20230906	134300	54892120	2050	2050	2050	2050	0
443	20230906	134200	54892120	2050	2050	2050	2050	0
444	20230906	134100	54892120	2050	2050	2050	2050	0
445	20230906	134000	54892120	2050	2050	2050	2050	0
446	20230906	133900	54892120	2050	2050	2050	2050	0
447	20230906	133800	54892120	2050	2050	2050	2050	0
448	20230906	133700	54892120	2050	2050	2050	2050	0
449	20230906	133600	54892120	2050	2050	2050	2050	0
450	20230906	133500	54892120	2050	2050	2050	2050	0
451	20230906	133400	54892120	2050	2050	2050	2050	0
452	20230906	133300	54892120	2050	2050	2050	2050	0
453	20230906	133200	54892120	2050	2050	2050	2050	0
454	20230906	133100	54892120	2050	2050	2050	2050	0
455	20230906	133000	54892120	2050	2050	2050	2050	0
456	20230906	132900	54892120	2050	2050	2050	2050	0
457	20230906	132800	54892120	2050	2050	2050	2050	0
458	20230906	132700	54892120	2050	2050	2050	2050	0
459	20230906	132600	54892120	2050	2050	2050	2050	0
460	20230906	132500	54892120	2050	2050	2050	2050	0
461	20230906	132400	54892120	2050	2050	2050	2050	0
462	20230906	132300	54892120	2050	2050	2050	2050	0
463	20230906	132200	54892120	2050	2050	2050	2050	0
464	20230906	132100	54892120	2050	2050	2050	2050	293
465	20230906	132000	54291470	2055	2055	2055	2055	0
466	20230906	131900	54291470	2055	2055	2055	2055	0
467	20230906	131800	54291470	2055	2055	2055	2055	0
468	20230906	131700	54291470	2055	2055	2055	2055	0
469	20230906	131600	54291470	2055	2055	2055	2055	0
470	20230906	131500	54291470	2055	2055	2055	2055	0
471	20230906	131400	54291470	2055	2055	2055	2055	48
472	20230906	131300	54192830	2050	2050	2050	2050	0
473	20230906	131200	54192830	2050	2050	2050	2050	0
474	20230906	131100	54192830	2050	2050	2050	2050	0
475	20230906	131000	54192830	2050	2050	2050	2050	0
476	20230906	130900	54192830	2050	2050	2050	2050	0
477	20230906	130800	54192830	2050	2050	2050	2050	10
478	20230906	130700	54172330	2055	2055	2055	2055	0
479	20230906	130600	54172330	2055	2055	2055	2055	0
480	20230906	130500	54172330	2055	2055	2055	2055	0
481	20230906	130400	54172330	2055	2055	2055	2055	0
482	20230906	130300	54172330	2055	2055	2055	2055	1
483	20230906	130200	54170275	2055	2055	2055	2055	1
484	20230906	130100	54168220	2055	2055	2055	2055	0
485	20230906	130000	54168220	2055	2055	2055	2055	0
486	20230906	125900	54168220	2055	2055	2055	2055	0
487	20230906	125800	54168220	2055	2055	2055	2055	0
488	20230906	125700	54168220	2055	2055	2055	2055	0
489	20230906	125600	54168220	2055	2055	2055	2055	20
490	20230906	125500	54127120	2050	2050	2050	2050	0
491	20230906	125400	54127120	2050	2050	2050	2050	0
492	20230906	125300	54127120	2050	2050	2050	2050	0
493	20230906	125200	54127120	2050	2050	2050	2050	0
494	20230906	125100	54127120	2050	2050	2050	2050	0
495	20230906	125000	54127120	2050	2050	2050	2050	0
496	20230906	124900	54127120	2050	2050	2050	2050	0
497	20230906	124800	54127120	2050	2050	2050	2050	0
498	20230906	124700	54127120	2050	2050	2050	2050	0
499	20230906	124600	54127120	2050	2050	2050	2050	0
500	20230906	124500	54127120	2050	2050	2050	2050	0
501	20230906	124400	54127120	2050	2050	2050	2050	0
502	20230906	124300	54127120	2050	2050	2050	2050	0
503	20230906	124200	54127120	2050	2050	2050	2050	0
504	20230906	124100	54127120	2050	2050	2050	2050	0
505	20230906	124000	54127120	2050	2050	2050	2050	0
506	20230906	123900	54127120	2050	2050	2050	2050	0
507	20230906	123800	54127120	2050	2050	2050	2050	300
508	20230906	123700	53512120	2050	2050	2050	2050	0
509	20230906	123600	53512120	2050	2050	2050	2050	0
510	20230906	123500	53512120	2050	2050	2050	2050	0
511	20230906	123400	53512120	2050	2050	2050	2050	0
512	20230906	123300	53512120	2050	2050	2050	2050	0
513	20230906	123200	53512120	2050	2050	2050	2050	0
514	20230906	123100	53512120	2050	2050	2050	2050	0
515	20230906	123000	53512120	2050	2050	2050	2050	0
516	20230906	122900	53512120	2050	2050	2050	2050	0
517	20230906	122800	53512120	2050	2050	2050	2050	0
518	20230906	122700	53512120	2050	2050	2050	2050	0
519	20230906	122600	53512120	2050	2050	2050	2050	0
520	20230906	122500	53512120	2050	2050	2050	2050	0
521	20230906	122400	53512120	2050	2050	2050	2050	0
522	20230906	122300	53512120	2050	2050	2050	2050	0
523	20230906	122200	53512120	2050	2050	2050	2050	0
524	20230906	122100	53512120	2050	2050	2050	2050	0
525	20230906	122000	53512120	2050	2050	2050	2050	0
526	20230906	121900	53512120	2050	2050	2050	2050	0
527	20230906	121800	53512120	2050	2050	2050	2050	0
528	20230906	121700	53512120	2050	2050	2050	2050	0
529	20230906	121600	53512120	2050	2050	2050	2050	0
530	20230906	121500	53512120	2050	2050	2050	2050	0
531	20230906	121400	53512120	2050	2050	2050	2050	0
532	20230906	121300	53512120	2050	2050	2050	2050	0
533	20230906	121200	53512120	2050	2050	2050	2050	0
534	20230906	121100	53512120	2050	2050	2050	2050	0
535	20230906	121000	53512120	2050	2050	2050	2050	0
536	20230906	120900	53512120	2050	2050	2050	2050	0
537	20230906	120800	53512120	2050	2050	2050	2050	0
538	20230906	120700	53512120	2050	2050	2050	2050	0
539	20230906	120600	53512120	2050	2050	2050	2050	0
540	20230906	120500	53512120	2050	2050	2050	2050	0
541	20230906	120400	53512120	2050	2050	2050	2050	0
542	20230906	120300	53512120	2050	2050	2050	2050	0
543	20230906	120200	53512120	2050	2050	2050	2050	7
544	20230906	120100	53497770	2050	2050	2050	2050	0
545	20230906	120000	53497770	2050	2050	2050	2050	0
546	20230906	115900	53497770	2050	2050	2050	2050	0
547	20230906	115800	53497770	2050	2050	2050	2050	0
548	20230906	115700	53497770	2050	2050	2050	2050	0
549	20230906	115600	53497770	2050	2050	2050	2050	0
550	20230906	115500	53497770	2050	2050	2050	2050	0
551	20230906	115400	53497770	2050	2050	2050	2050	0
552	20230906	115300	53497770	2050	2050	2050	2050	0
553	20230906	115200	53497770	2050	2050	2050	2050	0
554	20230906	115100	53497770	2050	2050	2050	2050	0
555	20230906	115000	53497770	2050	2050	2050	2050	0
556	20230906	114900	53497770	2050	2050	2050	2050	17
557	20230906	114800	53462920	2050	2050	2050	2050	0
558	20230906	114700	53462920	2050	2050	2050	2050	0
559	20230906	114600	53462920	2050	2050	2050	2050	0
560	20230906	114500	53462920	2050	2050	2050	2050	0
561	20230906	114400	53462920	2050	2050	2050	2050	0
562	20230906	114300	53462920	2050	2050	2050	2050	0
563	20230906	114200	53462920	2050	2050	2050	2050	13
564	20230906	114100	53436270	2040	2040	2040	2040	0
565	20230906	114000	53436270	2040	2040	2040	2040	0
566	20230906	113900	53436270	2040	2040	2040	2040	0
567	20230906	113800	53436270	2040	2040	2040	2040	0
568	20230906	113700	53436270	2040	2040	2040	2040	0
569	20230906	113600	53436270	2040	2040	2040	2040	0
570	20230906	113500	53436270	2040	2040	2040	2040	0
571	20230906	113400	53436270	2040	2040	2040	2040	0
572	20230906	113300	53436270	2040	2040	2040	2040	0
573	20230906	113200	53436270	2040	2040	2040	2040	0
574	20230906	113100	53436270	2040	2040	2040	2040	0
575	20230906	113000	53436270	2040	2040	2040	2040	0
576	20230906	112900	53436270	2040	2040	2040	2040	0
577	20230906	112800	53436270	2040	2040	2040	2040	0
578	20230906	112700	53436270	2040	2045	2045	2040	14800
579	20230906	112600	23180475	2050	2050	2050	2050	51
580	20230906	112500	23075925	2050	2050	2050	2050	0
581	20230906	112400	23075925	2050	2050	2050	2050	0
582	20230906	112300	23075925	2050	2050	2050	2050	0
583	20230906	112200	23075925	2050	2050	2050	2050	0
584	20230906	112100	23075925	2050	2050	2050	2050	0
585	20230906	112000	23075925	2050	2050	2050	2050	0
586	20230906	111900	23075925	2050	2050	2050	2050	0
587	20230906	111800	23075925	2050	2050	2050	2050	0
588	20230906	111700	23075925	2050	2050	2050	2050	0
589	20230906	111600	23075925	2050	2050	2050	2050	0
590	20230906	111500	23075925	2050	2050	2050	2050	49
591	20230906	111400	22975475	2050	2050	2050	2050	0
592	20230906	111300	22975475	2050	2050	2050	2050	0
593	20230906	111200	22975475	2050	2050	2050	2050	0
594	20230906	111100	22975475	2050	2050	2050	2050	700
595	20230906	111000	21540475	2050	2050	2050	2050	0
596	20230906	110900	21540475	2050	2050	2050	2050	0
597	20230906	110800	21540475	2050	2050	2050	2050	0
598	20230906	110700	21540475	2050	2050	2050	2050	0
599	20230906	110600	21540475	2050	2050	2050	2050	0
600	20230906	110500	21540475	2050	2050	2050	2050	0
601	20230906	110400	21540475	2050	2050	2050	2050	0
602	20230906	110300	21540475	2050	2050	2050	2050	0
603	20230906	110200	21540475	2050	2050	2050	2050	100
604	20230906	110100	21335475	2055	2055	2055	2055	0
605	20230906	110000	21335475	2055	2055	2055	2055	0
606	20230906	105900	21335475	2055	2055	2055	2055	0
607	20230906	105800	21335475	2055	2055	2055	2055	0
608	20230906	105700	21335475	2055	2055	2055	2055	0
609	20230906	105600	21335475	2055	2055	2055	2055	0
610	20230906	105500	21335475	2055	2055	2055	2055	0
611	20230906	105400	21335475	2055	2055	2055	2055	0
612	20230906	105300	21335475	2055	2055	2055	2055	0
613	20230906	105200	21335475	2055	2055	2055	2055	0
614	20230906	105100	21335475	2055	2055	2055	2055	0
615	20230906	105000	21335475	2055	2055	2055	2055	0
616	20230906	104900	21335475	2055	2055	2055	2055	274
617	20230906	104800	20772405	2055	2055	2055	2055	0
618	20230906	104700	20772405	2055	2055	2055	2055	0
619	20230906	104600	20772405	2055	2055	2055	2055	0
620	20230906	104500	20772405	2055	2055	2055	2055	280
621	20230906	104400	20197005	2055	2055	2055	2055	0
622	20230906	104300	20197005	2055	2055	2055	2055	0
623	20230906	104200	20197005	2055	2055	2055	2055	0
624	20230906	104100	20197005	2055	2055	2055	2055	0
625	20230906	104000	20197005	2055	2055	2055	2055	14
626	20230906	103900	20168235	2050	2050	2050	2050	0
627	20230906	103800	20168235	2050	2050	2050	2050	0
628	20230906	103700	20168235	2050	2050	2050	2050	0
629	20230906	103600	20168235	2050	2050	2050	2050	3
630	20230906	103500	20162085	2045	2045	2045	2045	0
631	20230906	103400	20162085	2045	2045	2045	2045	0
632	20230906	103300	20162085	2045	2045	2045	2045	0
633	20230906	103200	20162085	2045	2045	2045	2045	0
634	20230906	103100	20162085	2045	2045	2045	2045	0
635	20230906	103000	20162085	2045	2045	2045	2045	0
636	20230906	102900	20162085	2045	2045	2045	2045	0
637	20230906	102800	20162085	2045	2045	2045	2045	0
638	20230906	102700	20162085	2045	2045	2045	2045	0
639	20230906	102600	20162085	2045	2045	2045	2045	0
640	20230906	102500	20162085	2045	2045	2045	2045	299
641	20230906	102400	19550630	2045	2045	2045	2045	0
642	20230906	102300	19550630	2045	2045	2045	2045	0
643	20230906	102200	19550630	2045	2045	2045	2045	0
644	20230906	102100	19550630	2045	2045	2045	2045	0
645	20230906	102000	19550630	2045	2045	2045	2045	0
646	20230906	101900	19550630	2045	2045	2045	2045	0
647	20230906	101800	19550630	2045	2045	2045	2045	0
648	20230906	101700	19550630	2045	2050	2050	2045	276
649	20230906	101600	18986205	2045	2045	2045	2045	0
650	20230906	101500	18986205	2045	2045	2045	2045	0
651	20230906	101400	18986205	2045	2045	2045	2045	0
652	20230906	101300	18986205	2045	2045	2045	2045	228
653	20230906	101200	18519945	2045	2045	2045	2045	0
654	20230906	101100	18519945	2045	2045	2045	2045	0
655	20230906	101000	18519945	2045	2045	2045	2045	101
656	20230906	100900	18313400	2045	2045	2045	2045	0
657	20230906	100800	18313400	2045	2045	2045	2045	0
658	20230906	100700	18313400	2045	2045	2045	2045	0
659	20230906	100600	18313400	2045	2045	2045	2045	0
660	20230906	100500	18313400	2045	2045	2045	2045	0
661	20230906	100400	18313400	2045	2045	2045	2045	0
662	20230906	100300	18313400	2045	2045	2045	2045	0
663	20230906	100200	18313400	2045	2045	2045	2045	0
664	20230906	100100	18313400	2045	2045	2045	2045	0
665	20230906	100000	18313400	2045	2045	2045	2045	0
666	20230906	095900	18313400	2045	2045	2045	2045	0
667	20230906	095800	18313400	2045	2045	2045	2045	0
668	20230906	095700	18313400	2045	2045	2045	2045	0
669	20230906	095600	18313400	2045	2045	2045	2045	12
670	20230906	095500	18288860	2045	2045	2045	2045	0
671	20230906	095400	18288860	2045	2045	2045	2045	0
672	20230906	095300	18288860	2045	2045	2045	2045	0
673	20230906	095200	18288860	2045	2045	2045	2045	0
674	20230906	095100	18288860	2045	2045	2045	2045	0
675	20230906	095000	18288860	2045	2045	2045	2045	0
676	20230906	094900	18288860	2045	2045	2045	2045	583
677	20230906	094800	17096625	2045	2045	2045	2045	0
678	20230906	094700	17096625	2045	2045	2045	2045	0
679	20230906	094600	17096625	2045	2045	2045	2045	18
680	20230906	094500	17059815	2050	2050	2050	2050	0
681	20230906	094400	17059815	2050	2050	2050	2050	0
682	20230906	094300	17059815	2050	2050	2050	2050	820
683	20230906	094200	15378815	2050	2050	2050	2050	720
684	20230906	094100	13902815	2055	2055	2055	2055	0
685	20230906	094000	13902815	2055	2055	2055	2055	0
686	20230906	093900	13902815	2055	2055	2055	2055	0
687	20230906	093800	13902815	2055	2055	2055	2055	9
688	20230906	093700	13884320	2055	2055	2055	2055	0
689	20230906	093600	13884320	2055	2055	2055	2055	0
690	20230906	093500	13884320	2055	2055	2055	2055	22
691	20230906	093400	13839110	2055	2055	2055	2055	2
692	20230906	093300	13835000	2055	2055	2055	2055	0
693	20230906	093200	13835000	2055	2055	2055	2055	0
694	20230906	093100	13835000	2055	2055	2055	2055	0
695	20230906	093000	13835000	2055	2055	2055	2055	287
696	20230906	092900	13245215	2055	2055	2055	2055	0
697	20230906	092800	13245215	2055	2055	2055	2055	0
698	20230906	092700	13245215	2055	2055	2055	2055	10
699	20230906	092600	13224665	2050	2050	2050	2050	20
700	20230906	092500	13183665	2050	2055	2055	2050	3800
701	20230906	092400	5375165	2055	2055	2055	2055	0
702	20230906	092300	5375165	2055	2055	2055	2055	12
703	20230906	092200	5350505	2055	2055	2055	2055	0
704	20230906	092100	5350505	2055	2055	2055	2055	1
705	20230906	092000	5348450	2050	2050	2050	2050	0
706	20230906	091900	5348450	2050	2050	2050	2050	0
707	20230906	091800	5348450	2050	2050	2050	2050	0
708	20230906	091700	5348450	2050	2050	2050	2050	0
709	20230906	091600	5348450	2050	2050	2050	2050	0
710	20230906	091500	5348450	2050	2050	2050	2050	0
711	20230906	091400	5348450	2050	2050	2050	2050	500
712	20230906	091300	4323450	2050	2050	2050	2050	0
713	20230906	091200	4323450	2050	2050	2050	2050	0
714	20230906	091100	4323450	2050	2050	2050	2050	0
715	20230906	091000	4323450	2050	2050	2050	2050	0
716	20230906	090900	4323450	2050	2050	2050	2050	0
717	20230906	090800	4323450	2050	2050	2050	2050	0
718	20230906	090700	4323450	2050	2050	2050	2050	0
719	20230906	090600	4323450	2050	2050	2050	2050	1303
720	20230906	090500	1652300	2050	2050	2050	2050	0
721	20230906	090400	1652300	2050	2050	2050	2050	100
722	20230906	090300	1447300	2050	2050	2050	2050	25
723	20230906	090200	1396050	2050	2050	2050	2050	0
724	20230906	090100	1396050	2050	2050	2050	2050	0
725	20230906	090000	1396050	2050	2050	2050	2050	681