KissMeData/155900/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200600	17030625	2990	2990	2990	2990	1
3	20230906	200500	17030625	2990	2990	2990	2990	0
4	20230906	200400	17030625	2990	2990	2990	2990	0
5	20230906	200300	17030625	2990	2990	2990	2990	0
6	20230906	200200	17030625	2990	2990	2990	2990	0
7	20230906	200100	17030625	2990	2990	2990	2990	0
8	20230906	200000	17030625	2990	2990	2990	2990	0
9	20230906	195900	17030625	2990	2990	2990	2990	0
10	20230906	195800	17030625	2990	2990	2990	2990	0
11	20230906	195700	17030625	2990	2990	2990	2990	0
12	20230906	195600	17030625	2990	2990	2990	2990	0
13	20230906	195500	17030625	2990	2990	2990	2990	0
14	20230906	195400	17030625	2990	2990	2990	2990	0
15	20230906	195300	17030625	2990	2990	2990	2990	0
16	20230906	195200	17030625	2990	2990	2990	2990	0
17	20230906	195100	17030625	2990	2990	2990	2990	0
18	20230906	195000	17030625	2990	2990	2990	2990	0
19	20230906	194900	17030625	2990	2990	2990	2990	0
20	20230906	194800	17030625	2990	2990	2990	2990	0
21	20230906	194700	17030625	2990	2990	2990	2990	0
22	20230906	194600	17030625	2990	2990	2990	2990	0
23	20230906	194500	17030625	2990	2990	2990	2990	0
24	20230906	194400	17030625	2990	2990	2990	2990	0
25	20230906	194300	17030625	2990	2990	2990	2990	0
26	20230906	194200	17030625	2990	2990	2990	2990	0
27	20230906	194100	17030625	2990	2990	2990	2990	0
28	20230906	194000	17030625	2990	2990	2990	2990	0
29	20230906	193900	17030625	2990	2990	2990	2990	0
30	20230906	193800	17030625	2990	2990	2990	2990	0
31	20230906	193700	17030625	2990	2990	2990	2990	0
32	20230906	193600	17030625	2990	2990	2990	2990	1
33	20230906	193500	17030625	2990	2990	2990	2990	0
34	20230906	193400	17030625	2990	2990	2990	2990	0
35	20230906	193300	17030625	2990	2990	2990	2990	0
36	20230906	193200	17030625	2990	2990	2990	2990	0
37	20230906	193100	17030625	2990	2990	2990	2990	0
38	20230906	193000	17030625	2990	2990	2990	2990	0
39	20230906	192900	17030625	2990	2990	2990	2990	0
40	20230906	192800	17030625	2990	2990	2990	2990	0
41	20230906	192700	17030625	2990	2990	2990	2990	0
42	20230906	192600	17030625	2990	2990	2990	2990	0
43	20230906	192500	17030625	2990	2990	2990	2990	0
44	20230906	192400	17030625	2990	2990	2990	2990	0
45	20230906	192300	17030625	2990	2990	2990	2990	0
46	20230906	192200	17030625	2990	2990	2990	2990	0
47	20230906	192100	17030625	2990	2990	2990	2990	0
48	20230906	192000	17030625	2990	2990	2990	2990	0
49	20230906	191900	17030625	2990	2990	2990	2990	0
50	20230906	191800	17030625	2990	2990	2990	2990	0
51	20230906	191700	17030625	2990	2990	2990	2990	0
52	20230906	191600	17030625	2990	2990	2990	2990	0
53	20230906	191500	17030625	2990	2990	2990	2990	0
54	20230906	191400	17030625	2990	2990	2990	2990	0
55	20230906	191300	17030625	2990	2990	2990	2990	0
56	20230906	191200	17030625	2990	2990	2990	2990	0
57	20230906	191100	17030625	2990	2990	2990	2990	0
58	20230906	191000	17030625	2990	2990	2990	2990	0
59	20230906	190900	17030625	2990	2990	2990	2990	0
60	20230906	190800	17030625	2990	2990	2990	2990	0
61	20230906	190700	17030625	2990	2990	2990	2990	0
62	20230906	190600	17030625	2990	2990	2990	2990	1
63	20230906	190500	17030625	2990	2990	2990	2990	0
64	20230906	190400	17030625	2990	2990	2990	2990	0
65	20230906	190300	17030625	2990	2990	2990	2990	0
66	20230906	190200	17030625	2990	2990	2990	2990	0
67	20230906	190100	17030625	2990	2990	2990	2990	0
68	20230906	190000	17030625	2990	2990	2990	2990	0
69	20230906	185900	17030625	2990	2990	2990	2990	0
70	20230906	185800	17030625	2990	2990	2990	2990	0
71	20230906	185700	17030625	2990	2990	2990	2990	0
72	20230906	185600	17030625	2990	2990	2990	2990	0
73	20230906	185500	17030625	2990	2990	2990	2990	0
74	20230906	185400	17030625	2990	2990	2990	2990	0
75	20230906	185300	17030625	2990	2990	2990	2990	0
76	20230906	185200	17030625	2990	2990	2990	2990	0
77	20230906	185100	17030625	2990	2990	2990	2990	0
78	20230906	185000	17030625	2990	2990	2990	2990	0
79	20230906	184900	17030625	2990	2990	2990	2990	0
80	20230906	184800	17030625	2990	2990	2990	2990	0
81	20230906	184700	17030625	2990	2990	2990	2990	0
82	20230906	184600	17030625	2990	2990	2990	2990	0
83	20230906	184500	17030625	2990	2990	2990	2990	0
84	20230906	184400	17030625	2990	2990	2990	2990	0
85	20230906	184300	17030625	2990	2990	2990	2990	0
86	20230906	184200	17030625	2990	2990	2990	2990	0
87	20230906	184100	17030625	2990	2990	2990	2990	0
88	20230906	184000	17030625	2990	2990	2990	2990	0
89	20230906	183900	17030625	2990	2990	2990	2990	0
90	20230906	183800	17030625	2990	2990	2990	2990	0
91	20230906	183700	17030625	2990	2990	2990	2990	0
92	20230906	183600	17030625	2990	2990	2990	2990	1
93	20230906	183500	17030625	2990	2990	2990	2990	0
94	20230906	183400	17030625	2990	2990	2990	2990	0
95	20230906	183300	17030625	2990	2990	2990	2990	0
96	20230906	183200	17030625	2990	2990	2990	2990	0
97	20230906	183100	17030625	2990	2990	2990	2990	0
98	20230906	183000	17030625	2990	2990	2990	2990	0
99	20230906	182900	17030625	2990	2990	2990	2990	0
100	20230906	182800	17030625	2990	2990	2990	2990	0
101	20230906	182700	17030625	2990	2990	2990	2990	0
102	20230906	182600	17030625	2990	2990	2990	2990	0
103	20230906	182500	17030625	2990	2990	2990	2990	0
104	20230906	182400	17030625	2990	2990	2990	2990	0
105	20230906	182300	17030625	2990	2990	2990	2990	0
106	20230906	182200	17030625	2990	2990	2990	2990	0
107	20230906	182100	17030625	2990	2990	2990	2990	0
108	20230906	182000	17030625	2990	2990	2990	2990	0
109	20230906	181900	17030625	2990	2990	2990	2990	0
110	20230906	181800	17030625	2990	2990	2990	2990	0
111	20230906	181700	17030625	2990	2990	2990	2990	0
112	20230906	181600	17030625	2990	2990	2990	2990	0
113	20230906	181500	17030625	2990	2990	2990	2990	0
114	20230906	181400	17030625	2990	2990	2990	2990	0
115	20230906	181300	17030625	2990	2990	2990	2990	0
116	20230906	181200	17030625	2990	2990	2990	2990	0
117	20230906	181100	17030625	2990	2990	2990	2990	0
118	20230906	181000	17030625	2990	2990	2990	2990	0
119	20230906	180900	17030625	2990	2990	2990	2990	0
120	20230906	180800	17030625	2990	2990	2990	2990	0
121	20230906	180700	17030625	2990	2990	2990	2990	0
122	20230906	180600	17030625	2990	2990	2990	2990	1
123	20230906	180500	17030625	2990	2990	2990	2990	0
124	20230906	180400	17030625	2990	2990	2990	2990	0
125	20230906	180300	17030625	2990	2990	2990	2990	0
126	20230906	180200	17030625	2990	2990	2990	2990	0
127	20230906	180100	17030625	2990	2990	2990	2990	0
128	20230906	180000	17030625	2990	2990	2990	2990	0
129	20230906	175900	17030625	2990	2990	2990	2990	0
130	20230906	175800	17030625	2990	2990	2990	2990	0
131	20230906	175700	17030625	2990	2990	2990	2990	0
132	20230906	175600	17030625	2990	2990	2990	2990	0
133	20230906	175500	17030625	2990	2990	2990	2990	0
134	20230906	175400	17030625	2990	2990	2990	2990	0
135	20230906	175300	17030625	2990	2990	2990	2990	0
136	20230906	175200	17030625	2990	2990	2990	2990	0
137	20230906	175100	17030625	2990	2990	2990	2990	0
138	20230906	175000	17030625	2990	2990	2990	2990	0
139	20230906	174900	17030625	2990	2990	2990	2990	0
140	20230906	174800	17030625	2990	2990	2990	2990	0
141	20230906	174700	17030625	2990	2990	2990	2990	0
142	20230906	174600	17030625	2990	2990	2990	2990	0
143	20230906	174500	17030625	2990	2990	2990	2990	0
144	20230906	174400	17030625	2990	2990	2990	2990	0
145	20230906	174300	17030625	2990	2990	2990	2990	0
146	20230906	174200	17030625	2990	2990	2990	2990	0
147	20230906	174100	17030625	2990	2990	2990	2990	0
148	20230906	174000	17030625	2990	2990	2990	2990	0
149	20230906	173900	17030625	2990	2990	2990	2990	0
150	20230906	173800	17030625	2990	2990	2990	2990	0
151	20230906	173700	17030625	2990	2990	2990	2990	0
152	20230906	173600	17030625	2990	2990	2990	2990	1
153	20230906	173500	17030625	2990	2990	2990	2990	0
154	20230906	173400	17030625	2990	2990	2990	2990	0
155	20230906	173300	17030625	2990	2990	2990	2990	0
156	20230906	173200	17030625	2990	2990	2990	2990	0
157	20230906	173100	17030625	2990	2990	2990	2990	0
158	20230906	173000	17030625	2990	2990	2990	2990	0
159	20230906	172900	17030625	2990	2990	2990	2990	0
160	20230906	172800	17030625	2990	2990	2990	2990	0
161	20230906	172700	17030625	2990	2990	2990	2990	0
162	20230906	172600	17030625	2990	2990	2990	2990	0
163	20230906	172500	17030625	2990	2990	2990	2990	0
164	20230906	172400	17030625	2990	2990	2990	2990	0
165	20230906	172300	17030625	2990	2990	2990	2990	0
166	20230906	172200	17030625	2990	2990	2990	2990	0
167	20230906	172100	17030625	2990	2990	2990	2990	0
168	20230906	172000	17030625	2990	2990	2990	2990	0
169	20230906	171900	17030625	2990	2990	2990	2990	0
170	20230906	171800	17030625	2990	2990	2990	2990	0
171	20230906	171700	17030625	2990	2990	2990	2990	0
172	20230906	171600	17030625	2990	2990	2990	2990	0
173	20230906	171500	17030625	2990	2990	2990	2990	0
174	20230906	171400	17030625	2990	2990	2990	2990	0
175	20230906	171300	17030625	2990	2990	2990	2990	0
176	20230906	171200	17030625	2990	2990	2990	2990	0
177	20230906	171100	17030625	2990	2990	2990	2990	0
178	20230906	171000	17030625	2990	2990	2990	2990	0
179	20230906	170900	17030625	2990	2990	2990	2990	0
180	20230906	170800	17030625	2990	2990	2990	2990	0
181	20230906	170700	17030625	2990	2990	2990	2990	0
182	20230906	170600	17030625	2990	2990	2990	2990	1
183	20230906	170500	17030625	2990	2990	2990	2990	0
184	20230906	170400	17030625	2990	2990	2990	2990	0
185	20230906	170300	17030625	2990	2990	2990	2990	0
186	20230906	170200	17030625	2990	2990	2990	2990	0
187	20230906	170100	17030625	2990	2990	2990	2990	0
188	20230906	170000	17030625	2990	2990	2990	2990	0
189	20230906	165900	17030625	2990	2990	2990	2990	0
190	20230906	165800	17030625	2990	2990	2990	2990	0
191	20230906	165700	17030625	2990	2990	2990	2990	0
192	20230906	165600	17030625	2990	2990	2990	2990	0
193	20230906	165500	17030625	2990	2990	2990	2990	0
194	20230906	165400	17030625	2990	2990	2990	2990	0
195	20230906	165300	17030625	2990	2990	2990	2990	0
196	20230906	165200	17030625	2990	2990	2990	2990	0
197	20230906	165100	17030625	2990	2990	2990	2990	0
198	20230906	165000	17030625	2990	2990	2990	2990	0
199	20230906	164900	17030625	2990	2990	2990	2990	0
200	20230906	164800	17030625	2990	2990	2990	2990	0
201	20230906	164700	17030625	2990	2990	2990	2990	0
202	20230906	164600	17030625	2990	2990	2990	2990	0
203	20230906	164500	17030625	2990	2990	2990	2990	0
204	20230906	164400	17030625	2990	2990	2990	2990	0
205	20230906	164300	17030625	2990	2990	2990	2990	0
206	20230906	164200	17030625	2990	2990	2990	2990	0
207	20230906	164100	17030625	2990	2990	2990	2990	0
208	20230906	164000	17030625	2990	2990	2990	2990	0
209	20230906	163900	17030625	2990	2990	2990	2990	0
210	20230906	163800	17030625	2990	2990	2990	2990	0
211	20230906	163700	17030625	2990	2990	2990	2990	0
212	20230906	163600	17030625	2990	2990	2990	2990	1
213	20230906	163500	17030625	2990	2990	2990	2990	0
214	20230906	163400	17030625	2990	2990	2990	2990	0
215	20230906	163300	17030625	2990	2990	2990	2990	0
216	20230906	163200	17030625	2990	2990	2990	2990	0
217	20230906	163100	17030625	2990	2990	2990	2990	0
218	20230906	163000	17030625	2990	2990	2990	2990	0
219	20230906	162900	17030625	2990	2990	2990	2990	0
220	20230906	162800	17030625	2990	2990	2990	2990	0
221	20230906	162700	17030625	2990	2990	2990	2990	0
222	20230906	162600	17030625	2990	2990	2990	2990	0
223	20230906	162500	17030625	2990	2990	2990	2990	0
224	20230906	162400	17030625	2990	2990	2990	2990	0
225	20230906	162300	17030625	2990	2990	2990	2990	0
226	20230906	162200	17030625	2990	2990	2990	2990	0
227	20230906	162100	17030625	2990	2990	2990	2990	0
228	20230906	162000	17030625	2990	2990	2990	2990	0
229	20230906	161900	17030625	2990	2990	2990	2990	0
230	20230906	161800	17030625	2990	2990	2990	2990	0
231	20230906	161700	17030625	2990	2990	2990	2990	0
232	20230906	161600	17030625	2990	2990	2990	2990	0
233	20230906	161500	17030625	2990	2990	2990	2990	0
234	20230906	161400	17030625	2990	2990	2990	2990	0
235	20230906	161300	17030625	2990	2990	2990	2990	0
236	20230906	161200	17030625	2990	2990	2990	2990	0
237	20230906	161100	17030625	2990	2990	2990	2990	0
238	20230906	161000	17030625	2990	2990	2990	2990	0
239	20230906	160900	17030625	2990	2990	2990	2990	0
240	20230906	160800	17030625	2990	2990	2990	2990	0
241	20230906	160700	17030625	2990	2990	2990	2990	0
242	20230906	160600	17030625	2990	2990	2990	2990	1
243	20230906	160500	17030625	2990	2990	2990	2990	0
244	20230906	160400	17030625	2990	2990	2990	2990	0
245	20230906	160300	17030625	2990	2990	2990	2990	0
246	20230906	160200	17030625	2990	2990	2990	2990	0
247	20230906	160100	17030625	2990	2990	2990	2990	0
248	20230906	160000	17030625	2990	2990	2990	2990	0
249	20230906	155900	17030625	2990	2990	2990	2990	0
250	20230906	155800	17030625	2990	2990	2990	2990	0
251	20230906	155700	17030625	2990	2990	2990	2990	0
252	20230906	155600	17030625	2990	2990	2990	2990	0
253	20230906	155500	17030625	2990	2990	2990	2990	0
254	20230906	155400	17030625	2990	2990	2990	2990	0
255	20230906	155300	17030625	2990	2990	2990	2990	0
256	20230906	155200	17030625	2990	2990	2990	2990	0
257	20230906	155100	17030625	2990	2990	2990	2990	0
258	20230906	155000	17030625	2990	2990	2990	2990	0
259	20230906	154900	17030625	2990	2990	2990	2990	0
260	20230906	154800	17030625	2990	2990	2990	2990	0
261	20230906	154700	17030625	2990	2990	2990	2990	0
262	20230906	154600	17030625	2990	2990	2990	2990	0
263	20230906	154500	17030625	2990	2990	2990	2990	0
264	20230906	154400	17030625	2990	2990	2990	2990	0
265	20230906	154300	17030625	2990	2990	2990	2990	0
266	20230906	154200	17030625	2990	2990	2990	2990	0
267	20230906	154100	17030625	2990	2990	2990	2990	0
268	20230906	154000	17030625	2990	2990	2990	2990	0
269	20230906	153900	17030625	2990	2990	2990	2990	0
270	20230906	153800	17030625	2990	2990	2990	2990	0
271	20230906	153700	17030625	2990	2990	2990	2990	0
272	20230906	153600	17030625	2990	2990	2990	2990	1
273	20230906	153500	17030625	2990	2990	2990	2990	0
274	20230906	153400	17030625	2990	2990	2990	2990	0
275	20230906	153300	17030625	2990	2990	2990	2990	0
276	20230906	153200	17030625	2990	2990	2990	2990	0
277	20230906	153100	17030625	2990	2990	2990	2990	0
278	20230906	153000	17030625	2990	2990	2990	2990	1
279	20230906	152900	17027635	2980	2980	2980	2980	0
280	20230906	152800	17027635	2980	2980	2980	2980	0
281	20230906	152700	17027635	2980	2980	2980	2980	0
282	20230906	152600	17027635	2980	2980	2980	2980	0
283	20230906	152500	17027635	2980	2980	2980	2980	0
284	20230906	152400	17027635	2980	2980	2980	2980	0
285	20230906	152300	17027635	2980	2980	2980	2980	0
286	20230906	152200	17027635	2980	2980	2980	2980	0
287	20230906	152100	17027635	2980	2980	2980	2980	0
288	20230906	152000	17027635	2980	2980	2980	2980	0
289	20230906	151900	17027635	2980	2980	2980	2980	0
290	20230906	151800	17027635	2980	2980	2980	2980	0
291	20230906	151700	17027635	2980	2980	2980	2980	0
292	20230906	151600	17027635	2980	2980	2980	2980	0
293	20230906	151500	17027635	2980	2980	2980	2980	0
294	20230906	151400	17027635	2980	2980	2980	2980	0
295	20230906	151300	17027635	2980	2980	2980	2980	0
296	20230906	151200	17027635	2980	2980	2980	2980	0
297	20230906	151100	17027635	2980	2980	2980	2980	0
298	20230906	151000	17027635	2980	2980	2980	2980	0
299	20230906	150900	17027635	2980	2980	2980	2980	0
300	20230906	150800	17027635	2980	2980	2980	2980	0
301	20230906	150700	17027635	2980	2980	2980	2980	0
302	20230906	150600	17027635	2980	2980	2980	2980	0
303	20230906	150500	17027635	2980	2980	2980	2980	0
304	20230906	150400	17027635	2980	2980	2980	2980	0
305	20230906	150300	17027635	2980	2980	2980	2980	0
306	20230906	150200	17027635	2980	2980	2980	2980	0
307	20230906	150100	17027635	2980	2980	2980	2980	0
308	20230906	150000	17027635	2980	2980	2980	2980	0
309	20230906	145900	17027635	2980	2980	2980	2980	0
310	20230906	145800	17027635	2980	2980	2980	2980	0
311	20230906	145700	17027635	2980	2980	2980	2980	0
312	20230906	145600	17027635	2980	2980	2980	2980	0
313	20230906	145500	17027635	2980	2980	2980	2980	0
314	20230906	145400	17027635	2980	2980	2980	2980	0
315	20230906	145300	17027635	2980	2980	2980	2980	0
316	20230906	145200	17027635	2980	2980	2980	2980	0
317	20230906	145100	17027635	2980	2980	2980	2980	0
318	20230906	145000	17027635	2980	2980	2980	2980	0
319	20230906	144900	17027635	2980	2980	2980	2980	0
320	20230906	144800	17027635	2980	2980	2980	2980	0
321	20230906	144700	17027635	2980	2980	2980	2980	0
322	20230906	144600	17027635	2980	2980	2980	2980	0
323	20230906	144500	17027635	2980	2980	2980	2980	0
324	20230906	144400	17027635	2980	2980	2980	2980	0
325	20230906	144300	17027635	2980	2980	2980	2980	0
326	20230906	144200	17027635	2980	2980	2980	2980	0
327	20230906	144100	17027635	2980	2980	2980	2980	0
328	20230906	144000	17027635	2980	2980	2980	2980	0
329	20230906	143900	17027635	2980	2980	2980	2980	0
330	20230906	143800	17027635	2980	2980	2980	2980	0
331	20230906	143700	17027635	2980	2980	2980	2980	0
332	20230906	143600	17027635	2980	2980	2980	2980	0
333	20230906	143500	17027635	2980	2980	2980	2980	0
334	20230906	143400	17027635	2980	2980	2980	2980	0
335	20230906	143300	17027635	2980	2980	2980	2980	0
336	20230906	143200	17027635	2980	2980	2980	2980	0
337	20230906	143100	17027635	2980	2980	2980	2980	0
338	20230906	143000	17027635	2980	2980	2980	2980	0
339	20230906	142900	17027635	2980	2980	2980	2980	0
340	20230906	142800	17027635	2980	2980	2980	2980	0
341	20230906	142700	17027635	2980	2980	2980	2980	0
342	20230906	142600	17027635	2980	2980	2980	2980	0
343	20230906	142500	17027635	2980	2980	2980	2980	0
344	20230906	142400	17027635	2980	2980	2980	2980	0
345	20230906	142300	17027635	2980	2980	2980	2980	0
346	20230906	142200	17027635	2980	2980	2980	2980	0
347	20230906	142100	17027635	2980	2980	2980	2980	0
348	20230906	142000	17027635	2980	2980	2980	2980	0
349	20230906	141900	17027635	2980	2980	2980	2980	0
350	20230906	141800	17027635	2980	2980	2980	2980	0
351	20230906	141700	17027635	2980	2980	2980	2980	0
352	20230906	141600	17027635	2980	2980	2980	2980	0
353	20230906	141500	17027635	2980	2980	2980	2980	0
354	20230906	141400	17027635	2980	2980	2980	2980	0
355	20230906	141300	17027635	2980	2980	2980	2980	0
356	20230906	141200	17027635	2980	2980	2980	2980	0
357	20230906	141100	17027635	2980	2980	2980	2980	0
358	20230906	141000	17027635	2980	2980	2980	2980	0
359	20230906	140900	17027635	2980	2980	2980	2980	0
360	20230906	140800	17027635	2980	2980	2980	2980	0
361	20230906	140700	17027635	2980	2980	2980	2980	0
362	20230906	140600	17027635	2980	2980	2980	2980	0
363	20230906	140500	17027635	2980	2980	2980	2980	0
364	20230906	140400	17027635	2980	2980	2980	2980	0
365	20230906	140300	17027635	2980	2980	2980	2980	0
366	20230906	140200	17027635	2980	2980	2980	2980	0
367	20230906	140100	17027635	2980	2980	2980	2980	0
368	20230906	140000	17027635	2980	2980	2980	2980	0
369	20230906	135900	17027635	2980	2980	2980	2980	0
370	20230906	135800	17027635	2980	2980	2980	2980	0
371	20230906	135700	17027635	2980	2980	2980	2980	0
372	20230906	135600	17027635	2980	2980	2980	2980	0
373	20230906	135500	17027635	2980	2980	2980	2980	0
374	20230906	135400	17027635	2980	2980	2980	2980	0
375	20230906	135300	17027635	2980	2980	2980	2980	0
376	20230906	135200	17027635	2980	2980	2980	2980	0
377	20230906	135100	17027635	2980	2980	2980	2980	0
378	20230906	135000	17027635	2980	2980	2980	2980	0
379	20230906	134900	17027635	2980	2980	2980	2980	0
380	20230906	134800	17027635	2980	2980	2980	2980	0
381	20230906	134700	17027635	2980	2980	2980	2980	0
382	20230906	134600	17027635	2980	2980	2980	2980	0
383	20230906	134500	17027635	2980	2980	2980	2980	0
384	20230906	134400	17027635	2980	2980	2980	2980	0
385	20230906	134300	17027635	2980	2980	2980	2980	0
386	20230906	134200	17027635	2980	2980	2980	2980	0
387	20230906	134100	17027635	2980	2980	2980	2980	0
388	20230906	134000	17027635	2980	2980	2980	2980	0
389	20230906	133900	17027635	2980	2980	2980	2980	0
390	20230906	133800	17027635	2980	2980	2980	2980	0
391	20230906	133700	17027635	2980	2980	2980	2980	0
392	20230906	133600	17027635	2980	2980	2980	2980	0
393	20230906	133500	17027635	2980	2980	2980	2980	0
394	20230906	133400	17027635	2980	2980	2980	2980	0
395	20230906	133300	17027635	2980	2980	2980	2980	0
396	20230906	133200	17027635	2980	2980	2980	2980	0
397	20230906	133100	17027635	2980	2980	2980	2980	0
398	20230906	133000	17027635	2980	2980	2980	2980	0
399	20230906	132900	17027635	2980	2980	2980	2980	0
400	20230906	132800	17027635	2980	2980	2980	2980	0
401	20230906	132700	17027635	2980	2980	2980	2980	0
402	20230906	132600	17027635	2980	2980	2980	2980	0
403	20230906	132500	17027635	2980	2980	2980	2980	0
404	20230906	132400	17027635	2980	2980	2980	2980	0
405	20230906	132300	17027635	2980	2980	2980	2980	0
406	20230906	132200	17027635	2980	2980	2980	2980	0
407	20230906	132100	17027635	2980	2980	2980	2980	0
408	20230906	132000	17027635	2980	2980	2980	2980	0
409	20230906	131900	17027635	2980	2980	2980	2980	0
410	20230906	131800	17027635	2980	2980	2980	2980	0
411	20230906	131700	17027635	2980	2980	2980	2980	0
412	20230906	131600	17027635	2980	2980	2980	2980	0
413	20230906	131500	17027635	2980	2985	2985	2980	700
414	20230906	131400	14938800	2985	2985	2985	2985	0
415	20230906	131300	14938800	2985	2985	2985	2985	0
416	20230906	131200	14938800	2985	2985	2985	2985	0
417	20230906	131100	14938800	2985	2985	2985	2985	0
418	20230906	131000	14938800	2985	2985	2985	2985	0
419	20230906	130900	14938800	2985	2985	2985	2985	0
420	20230906	130800	14938800	2985	2985	2985	2985	0
421	20230906	130700	14938800	2985	2985	2985	2985	0
422	20230906	130600	14938800	2985	2985	2985	2985	33
423	20230906	130500	14840295	2985	2985	2985	2985	0
424	20230906	130400	14840295	2985	2985	2985	2985	0
425	20230906	130300	14840295	2985	2985	2985	2985	0
426	20230906	130200	14840295	2985	2985	2985	2985	0
427	20230906	130100	14840295	2985	2985	2985	2985	0
428	20230906	130000	14840295	2985	2985	2985	2985	0
429	20230906	125900	14840295	2985	2985	2985	2985	0
430	20230906	125800	14840295	2985	2985	2985	2985	0
431	20230906	125700	14840295	2985	2985	2985	2985	0
432	20230906	125600	14840295	2985	2985	2985	2985	33
433	20230906	125500	14741790	2990	2990	2990	2990	0
434	20230906	125400	14741790	2990	2990	2990	2990	0
435	20230906	125300	14741790	2990	2990	2990	2990	1
436	20230906	125200	14738800	2990	2990	2990	2990	0
437	20230906	125100	14738800	2990	2990	2990	2990	0
438	20230906	125000	14738800	2990	2990	2990	2990	0
439	20230906	124900	14738800	2990	2990	2990	2990	0
440	20230906	124800	14738800	2990	2990	2990	2990	0
441	20230906	124700	14738800	2990	2990	2990	2990	0
442	20230906	124600	14738800	2990	2990	2990	2990	0
443	20230906	124500	14738800	2990	2990	2990	2990	0
444	20230906	124400	14738800	2990	2990	2990	2990	0
445	20230906	124300	14738800	2990	2990	2990	2990	0
446	20230906	124200	14738800	2990	2990	2990	2990	0
447	20230906	124100	14738800	2990	2990	2990	2990	0
448	20230906	124000	14738800	2990	2990	2990	2990	0
449	20230906	123900	14738800	2990	2990	2990	2990	0
450	20230906	123800	14738800	2990	2990	2990	2990	0
451	20230906	123700	14738800	2990	2990	2990	2990	0
452	20230906	123600	14738800	2990	2990	2990	2990	0
453	20230906	123500	14738800	2990	2990	2990	2990	0
454	20230906	123400	14738800	2990	2990	2990	2990	0
455	20230906	123300	14738800	2990	2990	2990	2990	0
456	20230906	123200	14738800	2990	2990	2990	2990	0
457	20230906	123100	14738800	2990	2990	2990	2990	0
458	20230906	123000	14738800	2990	2990	2990	2990	0
459	20230906	122900	14738800	2990	2990	2990	2990	0
460	20230906	122800	14738800	2990	2990	2990	2990	0
461	20230906	122700	14738800	2990	2990	2990	2990	0
462	20230906	122600	14738800	2990	2990	2990	2990	0
463	20230906	122500	14738800	2990	2990	2990	2990	0
464	20230906	122400	14738800	2990	2990	2990	2990	0
465	20230906	122300	14738800	2990	2990	2990	2990	0
466	20230906	122200	14738800	2990	2990	2990	2990	0
467	20230906	122100	14738800	2990	2985	2990	2985	11
468	20230906	122000	14705960	2985	2985	2985	2985	0
469	20230906	121900	14705960	2985	2985	2985	2985	0
470	20230906	121800	14705960	2985	2985	2985	2985	0
471	20230906	121700	14705960	2985	2985	2985	2985	0
472	20230906	121600	14705960	2985	2985	2985	2985	0
473	20230906	121500	14705960	2985	2985	2985	2985	0
474	20230906	121400	14705960	2985	2985	2985	2985	0
475	20230906	121300	14705960	2985	2985	2985	2985	0
476	20230906	121200	14705960	2985	2985	2985	2985	0
477	20230906	121100	14705960	2985	2985	2985	2985	0
478	20230906	121000	14705960	2985	2985	2985	2985	0
479	20230906	120900	14705960	2985	2985	2985	2985	0
480	20230906	120800	14705960	2985	2985	2985	2985	0
481	20230906	120700	14705960	2985	2985	2985	2985	0
482	20230906	120600	14705960	2985	2985	2985	2985	0
483	20230906	120500	14705960	2985	2985	2985	2985	0
484	20230906	120400	14705960	2985	2985	2985	2985	9
485	20230906	120300	14679095	2985	2985	2985	2985	0
486	20230906	120200	14679095	2985	2985	2985	2985	0
487	20230906	120100	14679095	2985	2985	2985	2985	0
488	20230906	120000	14679095	2985	2985	2985	2985	0
489	20230906	115900	14679095	2985	2985	2985	2985	0
490	20230906	115800	14679095	2985	2985	2985	2985	0
491	20230906	115700	14679095	2985	2985	2985	2985	0
492	20230906	115600	14679095	2985	2985	2985	2985	0
493	20230906	115500	14679095	2985	2985	2985	2985	0
494	20230906	115400	14679095	2985	2985	2985	2985	0
495	20230906	115300	14679095	2985	2985	2985	2985	0
496	20230906	115200	14679095	2985	2985	2985	2985	0
497	20230906	115100	14679095	2985	2985	2985	2985	0
498	20230906	115000	14679095	2985	2985	2985	2985	0
499	20230906	114900	14679095	2985	2985	2985	2985	0
500	20230906	114800	14679095	2985	2985	2985	2985	0
501	20230906	114700	14679095	2985	2985	2985	2985	0
502	20230906	114600	14679095	2985	2985	2985	2985	0
503	20230906	114500	14679095	2985	2985	2985	2985	0
504	20230906	114400	14679095	2985	2985	2985	2985	0
505	20230906	114300	14679095	2985	2985	2985	2985	0
506	20230906	114200	14679095	2985	2985	2985	2985	0
507	20230906	114100	14679095	2985	2985	2985	2985	0
508	20230906	114000	14679095	2985	2985	2985	2985	0
509	20230906	113900	14679095	2985	2985	2985	2985	0
510	20230906	113800	14679095	2985	2985	2985	2985	0
511	20230906	113700	14679095	2985	2985	2985	2985	0
512	20230906	113600	14679095	2985	2985	2985	2985	0
513	20230906	113500	14679095	2985	2985	2985	2985	0
514	20230906	113400	14679095	2985	2985	2985	2985	0
515	20230906	113300	14679095	2985	2985	2985	2985	0
516	20230906	113200	14679095	2985	2985	2985	2985	0
517	20230906	113100	14679095	2985	2985	2985	2985	0
518	20230906	113000	14679095	2985	2985	2985	2985	0
519	20230906	112900	14679095	2985	2985	2985	2985	0
520	20230906	112800	14679095	2985	2985	2985	2985	0
521	20230906	112700	14679095	2985	2985	2985	2985	0
522	20230906	112600	14679095	2985	2985	2985	2985	0
523	20230906	112500	14679095	2985	2985	2985	2985	0
524	20230906	112400	14679095	2985	2985	2985	2985	0
525	20230906	112300	14679095	2985	2985	2985	2985	0
526	20230906	112200	14679095	2985	2985	2985	2985	0
527	20230906	112100	14679095	2985	2985	2985	2985	0
528	20230906	112000	14679095	2985	2985	2985	2985	0
529	20230906	111900	14679095	2985	2985	2985	2985	0
530	20230906	111800	14679095	2985	2985	2985	2985	0
531	20230906	111700	14679095	2985	2985	2985	2985	0
532	20230906	111600	14679095	2985	2985	2985	2985	200
533	20230906	111500	14082095	2985	2985	2985	2985	0
534	20230906	111400	14082095	2985	2985	2985	2985	0
535	20230906	111300	14082095	2985	2985	2985	2985	0
536	20230906	111200	14082095	2985	2985	2985	2985	0
537	20230906	111100	14082095	2985	2985	2985	2985	0
538	20230906	111000	14082095	2985	2985	2985	2985	0
539	20230906	110900	14082095	2985	2985	2985	2985	0
540	20230906	110800	14082095	2985	2985	2985	2985	0
541	20230906	110700	14082095	2985	2985	2985	2985	0
542	20230906	110600	14082095	2985	2985	2985	2985	0
543	20230906	110500	14082095	2985	2985	2985	2985	0
544	20230906	110400	14082095	2985	2985	2985	2985	0
545	20230906	110300	14082095	2985	2985	2985	2985	0
546	20230906	110200	14082095	2985	2985	2985	2985	0
547	20230906	110100	14082095	2985	2985	2985	2985	0
548	20230906	110000	14082095	2985	2985	2985	2985	0
549	20230906	105900	14082095	2985	2985	2985	2985	0
550	20230906	105800	14082095	2985	2985	2985	2985	0
551	20230906	105700	14082095	2985	2985	2985	2985	0
552	20230906	105600	14082095	2985	2985	2985	2985	0
553	20230906	105500	14082095	2985	2985	2985	2985	0
554	20230906	105400	14082095	2985	2985	2985	2985	0
555	20230906	105300	14082095	2985	2985	2985	2985	0
556	20230906	105200	14082095	2985	2985	2985	2985	1
557	20230906	105100	14079110	2985	2985	2985	2985	0
558	20230906	105000	14079110	2985	2985	2985	2985	0
559	20230906	104900	14079110	2985	2985	2985	2985	0
560	20230906	104800	14079110	2985	2985	2985	2985	0
561	20230906	104700	14079110	2985	2985	2985	2985	0
562	20230906	104600	14079110	2985	2985	2985	2985	0
563	20230906	104500	14079110	2985	2985	2985	2985	0
564	20230906	104400	14079110	2985	2985	2985	2985	0
565	20230906	104300	14079110	2985	2985	2985	2985	0
566	20230906	104200	14079110	2985	2985	2985	2985	0
567	20230906	104100	14079110	2985	2985	2985	2985	0
568	20230906	104000	14079110	2985	2985	2985	2985	0
569	20230906	103900	14079110	2985	2985	2985	2985	0
570	20230906	103800	14079110	2985	2985	2985	2985	0
571	20230906	103700	14079110	2985	2985	2985	2985	0
572	20230906	103600	14079110	2985	2985	2985	2985	0
573	20230906	103500	14079110	2985	2985	2985	2985	0
574	20230906	103400	14079110	2985	2985	2985	2985	0
575	20230906	103300	14079110	2985	2985	2985	2985	0
576	20230906	103200	14079110	2985	2985	2985	2985	0
577	20230906	103100	14079110	2985	2985	2985	2985	0
578	20230906	103000	14079110	2985	2985	2985	2985	0
579	20230906	102900	14079110	2985	2985	2985	2985	0
580	20230906	102800	14079110	2985	2985	2985	2985	0
581	20230906	102700	14079110	2985	2985	2985	2985	0
582	20230906	102600	14079110	2985	2985	2985	2985	0
583	20230906	102500	14079110	2985	2985	2985	2985	0
584	20230906	102400	14079110	2985	2985	2985	2985	0
585	20230906	102300	14079110	2985	2985	2985	2985	0
586	20230906	102200	14079110	2985	2985	2985	2985	0
587	20230906	102100	14079110	2985	2985	2985	2985	0
588	20230906	102000	14079110	2985	2985	2985	2985	318
589	20230906	101900	13129880	2980	2980	2980	2980	0
590	20230906	101800	13129880	2980	2980	2980	2980	0
591	20230906	101700	13129880	2980	2980	2980	2980	0
592	20230906	101600	13129880	2980	2980	2980	2980	5
593	20230906	101500	13114980	2980	2980	2980	2980	0
594	20230906	101400	13114980	2980	2980	2980	2980	0
595	20230906	101300	13114980	2980	2980	2980	2980	2000
596	20230906	101200	7154980	2980	2980	2980	2980	0
597	20230906	101100	7154980	2980	2980	2980	2980	0
598	20230906	101000	7154980	2980	2980	2980	2980	0
599	20230906	100900	7154980	2980	2980	2980	2980	0
600	20230906	100800	7154980	2980	2980	2980	2980	0
601	20230906	100700	7154980	2980	2980	2980	2980	0
602	20230906	100600	7154980	2980	2980	2980	2980	0
603	20230906	100500	7154980	2980	2980	2980	2980	0
604	20230906	100400	7154980	2980	2980	2980	2980	0
605	20230906	100300	7154980	2980	2980	2980	2980	0
606	20230906	100200	7154980	2980	2980	2980	2980	0
607	20230906	100100	7154980	2980	2980	2980	2980	0
608	20230906	100000	7154980	2980	2980	2980	2980	0
609	20230906	095900	7154980	2980	2980	2980	2980	0
610	20230906	095800	7154980	2980	2980	2980	2980	0
611	20230906	095700	7154980	2980	2980	2980	2980	0
612	20230906	095600	7154980	2980	2980	2980	2980	0
613	20230906	095500	7154980	2980	2980	2980	2980	0
614	20230906	095400	7154980	2980	2980	2980	2980	0
615	20230906	095300	7154980	2980	2980	2980	2980	0
616	20230906	095200	7154980	2980	2980	2980	2980	0
617	20230906	095100	7154980	2980	2980	2980	2980	20
618	20230906	095000	7095380	2980	2980	2980	2980	0
619	20230906	094900	7095380	2980	2980	2980	2980	0
620	20230906	094800	7095380	2980	2980	2980	2980	0
621	20230906	094700	7095380	2980	2980	2980	2980	0
622	20230906	094600	7095380	2980	2980	2980	2980	0
623	20230906	094500	7095380	2980	2980	2980	2980	0
624	20230906	094400	7095380	2980	2980	2980	2980	0
625	20230906	094300	7095380	2980	2980	2980	2980	0
626	20230906	094200	7095380	2980	2980	2980	2980	0
627	20230906	094100	7095380	2980	2980	2980	2980	0
628	20230906	094000	7095380	2980	2980	2980	2980	0
629	20230906	093900	7095380	2980	2980	2980	2980	0
630	20230906	093800	7095380	2980	2980	2980	2980	0
631	20230906	093700	7095380	2980	2980	2980	2980	0
632	20230906	093600	7095380	2980	2980	2980	2980	0
633	20230906	093500	7095380	2980	2980	2980	2980	0
634	20230906	093400	7095380	2980	2980	2980	2980	0
635	20230906	093300	7095380	2980	2980	2980	2980	0
636	20230906	093200	7095380	2980	2980	2980	2980	0
637	20230906	093100	7095380	2980	2980	2980	2980	0
638	20230906	093000	7095380	2980	2980	2980	2980	0
639	20230906	092900	7095380	2980	2980	2980	2980	0
640	20230906	092800	7095380	2980	2980	2980	2980	0
641	20230906	092700	7095380	2980	2980	2980	2980	0
642	20230906	092600	7095380	2980	2980	2980	2980	0
643	20230906	092500	7095380	2980	2980	2980	2980	0
644	20230906	092400	7095380	2980	2980	2980	2980	0
645	20230906	092300	7095380	2980	2980	2980	2980	0
646	20230906	092200	7095380	2980	2980	2980	2980	0
647	20230906	092100	7095380	2980	2980	2980	2980	0
648	20230906	092000	7095380	2980	2980	2980	2980	0
649	20230906	091900	7095380	2980	2980	2980	2980	0
650	20230906	091800	7095380	2980	2980	2980	2980	0
651	20230906	091700	7095380	2980	2980	2980	2980	0
652	20230906	091600	7095380	2980	2980	2980	2980	0
653	20230906	091500	7095380	2980	2980	2980	2980	0
654	20230906	091400	7095380	2980	2980	2980	2980	0
655	20230906	091300	7095380	2980	2980	2980	2980	0
656	20230906	091200	7095380	2980	2980	2980	2980	0
657	20230906	091100	7095380	2980	2980	2980	2980	0
658	20230906	091000	7095380	2980	2980	2980	2980	0
659	20230906	090900	7095380	2980	2980	2980	2980	0
660	20230906	090800	7095380	2980	2980	2980	2980	0
661	20230906	090700	7095380	2980	2980	2980	2980	0
662	20230906	090600	7095380	2980	2980	2980	2980	0
663	20230906	090500	7095380	2980	2980	2980	2980	0
664	20230906	090400	7095380	2980	2980	2980	2980	0
665	20230906	090300	7095380	2980	2980	2980	2980	0
666	20230906	090200	7095380	2980	2980	2980	2980	2381
667	20230906	090100	0	2985	2985	2985	2985	0
668	20230906	090000	0	2985	2985	2985	2985	0