KissMeData/283100/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203000	3240690	4085	4085	4085	4085	129
3	20230908	202900	3240690	4085	4085	4085	4085	0
4	20230908	202800	3240690	4085	4085	4085	4085	0
5	20230908	202700	3240690	4085	4085	4085	4085	0
6	20230908	202600	3240690	4085	4085	4085	4085	0
7	20230908	202500	3240690	4085	4085	4085	4085	0
8	20230908	202400	3240690	4085	4085	4085	4085	0
9	20230908	202300	3240690	4085	4085	4085	4085	0
10	20230908	202200	3240690	4085	4085	4085	4085	0
11	20230908	202100	3240690	4085	4085	4085	4085	0
12	20230908	202000	3240690	4085	4085	4085	4085	0
13	20230908	201900	3240690	4085	4085	4085	4085	0
14	20230908	201800	3240690	4085	4085	4085	4085	0
15	20230908	201700	3240690	4085	4085	4085	4085	0
16	20230908	201600	3240690	4085	4085	4085	4085	0
17	20230908	201500	3240690	4085	4085	4085	4085	0
18	20230908	201400	3240690	4085	4085	4085	4085	0
19	20230908	201300	3240690	4085	4085	4085	4085	0
20	20230908	201200	3240690	4085	4085	4085	4085	0
21	20230908	201100	3240690	4085	4085	4085	4085	0
22	20230908	201000	3240690	4085	4085	4085	4085	0
23	20230908	200900	3240690	4085	4085	4085	4085	0
24	20230908	200800	3240690	4085	4085	4085	4085	0
25	20230908	200700	3240690	4085	4085	4085	4085	0
26	20230908	200600	3240690	4085	4085	4085	4085	0
27	20230908	200500	3240690	4085	4085	4085	4085	0
28	20230908	200400	3240690	4085	4085	4085	4085	0
29	20230908	200300	3240690	4085	4085	4085	4085	0
30	20230908	200200	3240690	4085	4085	4085	4085	0
31	20230908	200100	3240690	4085	4085	4085	4085	0
32	20230908	200000	3240690	4085	4085	4085	4085	129
33	20230908	195900	3240690	4085	4085	4085	4085	0
34	20230908	195800	3240690	4085	4085	4085	4085	0
35	20230908	195700	3240690	4085	4085	4085	4085	0
36	20230908	195600	3240690	4085	4085	4085	4085	0
37	20230908	195500	3240690	4085	4085	4085	4085	0
38	20230908	195400	3240690	4085	4085	4085	4085	0
39	20230908	195300	3240690	4085	4085	4085	4085	0
40	20230908	195200	3240690	4085	4085	4085	4085	0
41	20230908	195100	3240690	4085	4085	4085	4085	0
42	20230908	195000	3240690	4085	4085	4085	4085	0
43	20230908	194900	3240690	4085	4085	4085	4085	0
44	20230908	194800	3240690	4085	4085	4085	4085	0
45	20230908	194700	3240690	4085	4085	4085	4085	0
46	20230908	194600	3240690	4085	4085	4085	4085	0
47	20230908	194500	3240690	4085	4085	4085	4085	0
48	20230908	194400	3240690	4085	4085	4085	4085	0
49	20230908	194300	3240690	4085	4085	4085	4085	0
50	20230908	194200	3240690	4085	4085	4085	4085	0
51	20230908	194100	3240690	4085	4085	4085	4085	0
52	20230908	194000	3240690	4085	4085	4085	4085	0
53	20230908	193900	3240690	4085	4085	4085	4085	0
54	20230908	193800	3240690	4085	4085	4085	4085	0
55	20230908	193700	3240690	4085	4085	4085	4085	0
56	20230908	193600	3240690	4085	4085	4085	4085	0
57	20230908	193500	3240690	4085	4085	4085	4085	0
58	20230908	193400	3240690	4085	4085	4085	4085	0
59	20230908	193300	3240690	4085	4085	4085	4085	0
60	20230908	193200	3240690	4085	4085	4085	4085	0
61	20230908	193100	3240690	4085	4085	4085	4085	0
62	20230908	193000	3240690	4085	4085	4085	4085	129
63	20230908	192900	3240690	4085	4085	4085	4085	0
64	20230908	192800	3240690	4085	4085	4085	4085	0
65	20230908	192700	3240690	4085	4085	4085	4085	0
66	20230908	192600	3240690	4085	4085	4085	4085	0
67	20230908	192500	3240690	4085	4085	4085	4085	0
68	20230908	192400	3240690	4085	4085	4085	4085	0
69	20230908	192300	3240690	4085	4085	4085	4085	0
70	20230908	192200	3240690	4085	4085	4085	4085	0
71	20230908	192100	3240690	4085	4085	4085	4085	0
72	20230908	192000	3240690	4085	4085	4085	4085	0
73	20230908	191900	3240690	4085	4085	4085	4085	0
74	20230908	191800	3240690	4085	4085	4085	4085	0
75	20230908	191700	3240690	4085	4085	4085	4085	0
76	20230908	191600	3240690	4085	4085	4085	4085	0
77	20230908	191500	3240690	4085	4085	4085	4085	0
78	20230908	191400	3240690	4085	4085	4085	4085	0
79	20230908	191300	3240690	4085	4085	4085	4085	0
80	20230908	191200	3240690	4085	4085	4085	4085	0
81	20230908	191100	3240690	4085	4085	4085	4085	0
82	20230908	191000	3240690	4085	4085	4085	4085	0
83	20230908	190900	3240690	4085	4085	4085	4085	0
84	20230908	190800	3240690	4085	4085	4085	4085	0
85	20230908	190700	3240690	4085	4085	4085	4085	0
86	20230908	190600	3240690	4085	4085	4085	4085	0
87	20230908	190500	3240690	4085	4085	4085	4085	0
88	20230908	190400	3240690	4085	4085	4085	4085	0
89	20230908	190300	3240690	4085	4085	4085	4085	0
90	20230908	190200	3240690	4085	4085	4085	4085	0
91	20230908	190100	3240690	4085	4085	4085	4085	0
92	20230908	190000	3240690	4085	4085	4085	4085	129
93	20230908	185900	3240690	4085	4085	4085	4085	0
94	20230908	185800	3240690	4085	4085	4085	4085	0
95	20230908	185700	3240690	4085	4085	4085	4085	0
96	20230908	185600	3240690	4085	4085	4085	4085	0
97	20230908	185500	3240690	4085	4085	4085	4085	0
98	20230908	185400	3240690	4085	4085	4085	4085	0
99	20230908	185300	3240690	4085	4085	4085	4085	0
100	20230908	185200	3240690	4085	4085	4085	4085	0
101	20230908	185100	3240690	4085	4085	4085	4085	0
102	20230908	185000	3240690	4085	4085	4085	4085	0
103	20230908	184900	3240690	4085	4085	4085	4085	0
104	20230908	184800	3240690	4085	4085	4085	4085	0
105	20230908	184700	3240690	4085	4085	4085	4085	0
106	20230908	184600	3240690	4085	4085	4085	4085	0
107	20230908	184500	3240690	4085	4085	4085	4085	0
108	20230908	184400	3240690	4085	4085	4085	4085	0
109	20230908	184300	3240690	4085	4085	4085	4085	0
110	20230908	184200	3240690	4085	4085	4085	4085	0
111	20230908	184100	3240690	4085	4085	4085	4085	0
112	20230908	184000	3240690	4085	4085	4085	4085	0
113	20230908	183900	3240690	4085	4085	4085	4085	0
114	20230908	183800	3240690	4085	4085	4085	4085	0
115	20230908	183700	3240690	4085	4085	4085	4085	0
116	20230908	183600	3240690	4085	4085	4085	4085	0
117	20230908	183500	3240690	4085	4085	4085	4085	0
118	20230908	183400	3240690	4085	4085	4085	4085	0
119	20230908	183300	3240690	4085	4085	4085	4085	0
120	20230908	183200	3240690	4085	4085	4085	4085	0
121	20230908	183100	3240690	4085	4085	4085	4085	0
122	20230908	183000	3240690	4085	4085	4085	4085	129
123	20230908	182900	3240690	4085	4085	4085	4085	0
124	20230908	182800	3240690	4085	4085	4085	4085	0
125	20230908	182700	3240690	4085	4085	4085	4085	0
126	20230908	182600	3240690	4085	4085	4085	4085	0
127	20230908	182500	3240690	4085	4085	4085	4085	0
128	20230908	182400	3240690	4085	4085	4085	4085	0
129	20230908	182300	3240690	4085	4085	4085	4085	0
130	20230908	182200	3240690	4085	4085	4085	4085	0
131	20230908	182100	3240690	4085	4085	4085	4085	0
132	20230908	182000	3240690	4085	4085	4085	4085	0
133	20230908	181900	3240690	4085	4085	4085	4085	0
134	20230908	181800	3240690	4085	4085	4085	4085	0
135	20230908	181700	3240690	4085	4085	4085	4085	0
136	20230908	181600	3240690	4085	4085	4085	4085	0
137	20230908	181500	3240690	4085	4085	4085	4085	0
138	20230908	181400	3240690	4085	4085	4085	4085	0
139	20230908	181300	3240690	4085	4085	4085	4085	0
140	20230908	181200	3240690	4085	4085	4085	4085	0
141	20230908	181100	3240690	4085	4085	4085	4085	0
142	20230908	181000	3240690	4085	4085	4085	4085	0
143	20230908	180900	3240690	4085	4085	4085	4085	0
144	20230908	180800	3240690	4085	4085	4085	4085	0
145	20230908	180700	3240690	4085	4085	4085	4085	0
146	20230908	180600	3240690	4085	4085	4085	4085	0
147	20230908	180500	3240690	4085	4085	4085	4085	0
148	20230908	180400	3240690	4085	4085	4085	4085	0
149	20230908	180300	3240690	4085	4085	4085	4085	0
150	20230908	180200	3240690	4085	4085	4085	4085	0
151	20230908	180100	3240690	4085	4085	4085	4085	0
152	20230908	180000	3240690	4085	4085	4085	4085	129
153	20230908	175900	3240690	4085	4085	4085	4085	0
154	20230908	175800	3240690	4085	4085	4085	4085	0
155	20230908	175700	3240690	4085	4085	4085	4085	0
156	20230908	175600	3240690	4085	4085	4085	4085	0
157	20230908	175500	3240690	4085	4085	4085	4085	0
158	20230908	175400	3240690	4085	4085	4085	4085	0
159	20230908	175300	3240690	4085	4085	4085	4085	0
160	20230908	175200	3240690	4085	4085	4085	4085	0
161	20230908	175100	3240690	4085	4085	4085	4085	0
162	20230908	175000	3240690	4085	4085	4085	4085	0
163	20230908	174900	3240690	4085	4085	4085	4085	0
164	20230908	174800	3240690	4085	4085	4085	4085	0
165	20230908	174700	3240690	4085	4085	4085	4085	0
166	20230908	174600	3240690	4085	4085	4085	4085	0
167	20230908	174500	3240690	4085	4085	4085	4085	0
168	20230908	174400	3240690	4085	4085	4085	4085	0
169	20230908	174300	3240690	4085	4085	4085	4085	0
170	20230908	174200	3240690	4085	4085	4085	4085	0
171	20230908	174100	3240690	4085	4085	4085	4085	0
172	20230908	174000	3240690	4085	4085	4085	4085	0
173	20230908	173900	3240690	4085	4085	4085	4085	0
174	20230908	173800	3240690	4085	4085	4085	4085	0
175	20230908	173700	3240690	4085	4085	4085	4085	0
176	20230908	173600	3240690	4085	4085	4085	4085	0
177	20230908	173500	3240690	4085	4085	4085	4085	0
178	20230908	173400	3240690	4085	4085	4085	4085	0
179	20230908	173300	3240690	4085	4085	4085	4085	0
180	20230908	173200	3240690	4085	4085	4085	4085	0
181	20230908	173100	3240690	4085	4085	4085	4085	0
182	20230908	173000	3240690	4085	4085	4085	4085	129
183	20230908	172900	3240690	4085	4085	4085	4085	0
184	20230908	172800	3240690	4085	4085	4085	4085	0
185	20230908	172700	3240690	4085	4085	4085	4085	0
186	20230908	172600	3240690	4085	4085	4085	4085	0
187	20230908	172500	3240690	4085	4085	4085	4085	0
188	20230908	172400	3240690	4085	4085	4085	4085	0
189	20230908	172300	3240690	4085	4085	4085	4085	0
190	20230908	172200	3240690	4085	4085	4085	4085	0
191	20230908	172100	3240690	4085	4085	4085	4085	0
192	20230908	172000	3240690	4085	4085	4085	4085	0
193	20230908	171900	3240690	4085	4085	4085	4085	0
194	20230908	171800	3240690	4085	4085	4085	4085	0
195	20230908	171700	3240690	4085	4085	4085	4085	0
196	20230908	171600	3240690	4085	4085	4085	4085	0
197	20230908	171500	3240690	4085	4085	4085	4085	0
198	20230908	171400	3240690	4085	4085	4085	4085	0
199	20230908	171300	3240690	4085	4085	4085	4085	0
200	20230908	171200	3240690	4085	4085	4085	4085	0
201	20230908	171100	3240690	4085	4085	4085	4085	0
202	20230908	171000	3240690	4085	4085	4085	4085	0
203	20230908	170900	3240690	4085	4085	4085	4085	0
204	20230908	170800	3240690	4085	4085	4085	4085	0
205	20230908	170700	3240690	4085	4085	4085	4085	0
206	20230908	170600	3240690	4085	4085	4085	4085	0
207	20230908	170500	3240690	4085	4085	4085	4085	0
208	20230908	170400	3240690	4085	4085	4085	4085	0
209	20230908	170300	3240690	4085	4085	4085	4085	0
210	20230908	170200	3240690	4085	4085	4085	4085	0
211	20230908	170100	3240690	4085	4085	4085	4085	0
212	20230908	170000	3240690	4085	4085	4085	4085	129
213	20230908	165900	3240690	4085	4085	4085	4085	0
214	20230908	165800	3240690	4085	4085	4085	4085	0
215	20230908	165700	3240690	4085	4085	4085	4085	0
216	20230908	165600	3240690	4085	4085	4085	4085	0
217	20230908	165500	3240690	4085	4085	4085	4085	0
218	20230908	165400	3240690	4085	4085	4085	4085	0
219	20230908	165300	3240690	4085	4085	4085	4085	0
220	20230908	165200	3240690	4085	4085	4085	4085	0
221	20230908	165100	3240690	4085	4085	4085	4085	0
222	20230908	165000	3240690	4085	4085	4085	4085	0
223	20230908	164900	3240690	4085	4085	4085	4085	0
224	20230908	164800	3240690	4085	4085	4085	4085	0
225	20230908	164700	3240690	4085	4085	4085	4085	0
226	20230908	164600	3240690	4085	4085	4085	4085	0
227	20230908	164500	3240690	4085	4085	4085	4085	0
228	20230908	164400	3240690	4085	4085	4085	4085	0
229	20230908	164300	3240690	4085	4085	4085	4085	0
230	20230908	164200	3240690	4085	4085	4085	4085	0
231	20230908	164100	3240690	4085	4085	4085	4085	0
232	20230908	164000	3240690	4085	4085	4085	4085	0
233	20230908	163900	3240690	4085	4085	4085	4085	0
234	20230908	163800	3240690	4085	4085	4085	4085	0
235	20230908	163700	3240690	4085	4085	4085	4085	0
236	20230908	163600	3240690	4085	4085	4085	4085	0
237	20230908	163500	3240690	4085	4085	4085	4085	0
238	20230908	163400	3240690	4085	4085	4085	4085	0
239	20230908	163300	3240690	4085	4085	4085	4085	0
240	20230908	163200	3240690	4085	4085	4085	4085	0
241	20230908	163100	3240690	4085	4085	4085	4085	0
242	20230908	163000	3240690	4085	4085	4085	4085	129
243	20230908	162900	3240690	4085	4085	4085	4085	0
244	20230908	162800	3240690	4085	4085	4085	4085	0
245	20230908	162700	3240690	4085	4085	4085	4085	0
246	20230908	162600	3240690	4085	4085	4085	4085	0
247	20230908	162500	3240690	4085	4085	4085	4085	0
248	20230908	162400	3240690	4085	4085	4085	4085	0
249	20230908	162300	3240690	4085	4085	4085	4085	0
250	20230908	162200	3240690	4085	4085	4085	4085	0
251	20230908	162100	3240690	4085	4085	4085	4085	0
252	20230908	162000	3240690	4085	4085	4085	4085	0
253	20230908	161900	3240690	4085	4085	4085	4085	0
254	20230908	161800	3240690	4085	4085	4085	4085	0
255	20230908	161700	3240690	4085	4085	4085	4085	0
256	20230908	161600	3240690	4085	4085	4085	4085	0
257	20230908	161500	3240690	4085	4085	4085	4085	0
258	20230908	161400	3240690	4085	4085	4085	4085	0
259	20230908	161300	3240690	4085	4085	4085	4085	0
260	20230908	161200	3240690	4085	4085	4085	4085	0
261	20230908	161100	3240690	4085	4085	4085	4085	0
262	20230908	161000	3240690	4085	4085	4085	4085	0
263	20230908	160900	3240690	4085	4085	4085	4085	0
264	20230908	160800	3240690	4085	4085	4085	4085	0
265	20230908	160700	3240690	4085	4085	4085	4085	0
266	20230908	160600	3240690	4085	4085	4085	4085	0
267	20230908	160500	3240690	4085	4085	4085	4085	0
268	20230908	160400	3240690	4085	4085	4085	4085	0
269	20230908	160300	3240690	4085	4085	4085	4085	0
270	20230908	160200	3240690	4085	4085	4085	4085	0
271	20230908	160100	3240690	4085	4085	4085	4085	0
272	20230908	160000	3240690	4085	4085	4085	4085	129
273	20230908	155900	3240690	4085	4085	4085	4085	0
274	20230908	155800	3240690	4085	4085	4085	4085	0
275	20230908	155700	3240690	4085	4085	4085	4085	0
276	20230908	155600	3240690	4085	4085	4085	4085	0
277	20230908	155500	3240690	4085	4085	4085	4085	0
278	20230908	155400	3240690	4085	4085	4085	4085	0
279	20230908	155300	3240690	4085	4085	4085	4085	0
280	20230908	155200	3240690	4085	4085	4085	4085	0
281	20230908	155100	3240690	4085	4085	4085	4085	0
282	20230908	155000	3240690	4085	4085	4085	4085	0
283	20230908	154900	3240690	4085	4085	4085	4085	0
284	20230908	154800	3240690	4085	4085	4085	4085	0
285	20230908	154700	3240690	4085	4085	4085	4085	0
286	20230908	154600	3240690	4085	4085	4085	4085	0
287	20230908	154500	3240690	4085	4085	4085	4085	0
288	20230908	154400	3240690	4085	4085	4085	4085	0
289	20230908	154300	3240690	4085	4085	4085	4085	0
290	20230908	154200	3240690	4085	4085	4085	4085	0
291	20230908	154100	3240690	4085	4085	4085	4085	0
292	20230908	154000	3240690	4085	4085	4085	4085	0
293	20230908	153900	3240690	4085	4085	4085	4085	0
294	20230908	153800	3240690	4085	4085	4085	4085	0
295	20230908	153700	3240690	4085	4085	4085	4085	0
296	20230908	153600	3240690	4085	4085	4085	4085	0
297	20230908	153500	3240690	4085	4085	4085	4085	0
298	20230908	153400	3240690	4085	4085	4085	4085	0
299	20230908	153300	3240690	4085	4085	4085	4085	0
300	20230908	153200	3240690	4085	4085	4085	4085	0
301	20230908	153100	3240690	4085	4085	4085	4085	0
302	20230908	153000	3240690	4085	4085	4085	4085	129
303	20230908	152900	3240690	4085	4085	4085	4085	0
304	20230908	152800	3240690	4085	4085	4085	4085	0
305	20230908	152700	3240690	4085	4085	4085	4085	0
306	20230908	152600	3240690	4085	4085	4085	4085	0
307	20230908	152500	3240690	4085	4085	4085	4085	0
308	20230908	152400	3240690	4085	4085	4085	4085	0
309	20230908	152300	3240690	4085	4085	4085	4085	0
310	20230908	152200	3240690	4085	4085	4085	4085	0
311	20230908	152100	3240690	4085	4085	4085	4085	0
312	20230908	152000	3240690	4085	4085	4085	4085	0
313	20230908	151900	3240690	4085	4085	4085	4085	0
314	20230908	151800	3240690	4085	4085	4085	4085	0
315	20230908	151700	3240690	4085	4085	4085	4085	0
316	20230908	151600	3240690	4085	4085	4085	4085	0
317	20230908	151500	3240690	4085	4085	4085	4085	0
318	20230908	151400	3240690	4085	4085	4085	4085	0
319	20230908	151300	3240690	4085	4085	4085	4085	0
320	20230908	151200	3240690	4085	4085	4085	4085	0
321	20230908	151100	3240690	4085	4085	4085	4085	0
322	20230908	151000	3240690	4085	4085	4085	4085	0
323	20230908	150900	3240690	4085	4085	4085	4085	0
324	20230908	150800	3240690	4085	4085	4085	4085	0
325	20230908	150700	3240690	4085	4085	4085	4085	0
326	20230908	150600	3240690	4085	4085	4085	4085	0
327	20230908	150500	3240690	4085	4085	4085	4085	0
328	20230908	150400	3240690	4085	4085	4085	4085	0
329	20230908	150300	3240690	4085	4085	4085	4085	129
330	20230908	150200	2713725	4085	4085	4085	4085	0
331	20230908	150100	2713725	4085	4085	4085	4085	0
332	20230908	150000	2713725	4085	4085	4085	4085	0
333	20230908	145900	2713725	4085	4085	4085	4085	0
334	20230908	145800	2713725	4085	4085	4085	4085	0
335	20230908	145700	2713725	4085	4085	4085	4085	0
336	20230908	145600	2713725	4085	4085	4085	4085	0
337	20230908	145500	2713725	4085	4085	4085	4085	0
338	20230908	145400	2713725	4085	4085	4085	4085	0
339	20230908	145300	2713725	4085	4085	4085	4085	0
340	20230908	145200	2713725	4085	4085	4085	4085	0
341	20230908	145100	2713725	4085	4085	4085	4085	0
342	20230908	145000	2713725	4085	4085	4085	4085	0
343	20230908	144900	2713725	4085	4085	4085	4085	0
344	20230908	144800	2713725	4085	4085	4085	4085	0
345	20230908	144700	2713725	4085	4085	4085	4085	0
346	20230908	144600	2713725	4085	4085	4085	4085	1
347	20230908	144500	2709640	3650	3650	3650	3650	0
348	20230908	144400	2709640	3650	3650	3650	3650	0
349	20230908	144300	2709640	3650	3655	3655	3650	100
350	20230908	144200	2344625	3655	3650	3655	3650	200
351	20230908	144100	1614125	3650	3650	3650	3650	0
352	20230908	144000	1614125	3650	3650	3650	3650	0
353	20230908	143900	1614125	3650	3855	3855	3650	100
354	20230908	143800	1239375	3855	3865	3865	3855	100
355	20230908	143700	853575	3865	3865	3865	3865	100
356	20230908	143600	467075	3865	3870	3870	3865	100
357	20230908	143500	80425	4090	4090	4090	4090	0
358	20230908	143400	80425	4090	4090	4090	4090	0
359	20230908	143300	80425	4090	4090	4090	4090	0
360	20230908	143200	80425	4090	4090	4090	4090	0
361	20230908	143100	80425	4090	4090	4090	4090	0
362	20230908	143000	80425	4090	4090	4090	4090	0
363	20230908	142900	80425	4090	4090	4090	4090	0
364	20230908	142800	80425	4090	4090	4090	4090	0
365	20230908	142700	80425	4090	4090	4090	4090	0
366	20230908	142600	80425	4090	4090	4090	4090	0
367	20230908	142500	80425	4090	4090	4090	4090	0
368	20230908	142400	80425	4090	4090	4090	4090	0
369	20230908	142300	80425	4090	4090	4090	4090	0
370	20230908	142200	80425	4090	4090	4090	4090	0
371	20230908	142100	80425	4090	4090	4090	4090	0
372	20230908	142000	80425	4090	4090	4090	4090	0
373	20230908	141900	80425	4090	4090	4090	4090	0
374	20230908	141800	80425	4090	4090	4090	4090	0
375	20230908	141700	80425	4090	4090	4090	4090	0
376	20230908	141600	80425	4090	4090	4090	4090	0
377	20230908	141500	80425	4090	4090	4090	4090	0
378	20230908	141400	80425	4090	4090	4090	4090	0
379	20230908	141300	80425	4090	4090	4090	4090	0
380	20230908	141200	80425	4090	4090	4090	4090	0
381	20230908	141100	80425	4090	4090	4090	4090	0
382	20230908	141000	80425	4090	4090	4090	4090	0
383	20230908	140900	80425	4090	4090	4090	4090	0
384	20230908	140800	80425	4090	4090	4090	4090	0
385	20230908	140700	80425	4090	4090	4090	4090	0
386	20230908	140600	80425	4090	4090	4090	4090	0
387	20230908	140500	80425	4090	4090	4090	4090	0
388	20230908	140400	80425	4090	4090	4090	4090	0
389	20230908	140300	80425	4090	4090	4090	4090	0
390	20230908	140200	80425	4090	4090	4090	4090	0
391	20230908	140100	80425	4090	4090	4090	4090	0
392	20230908	140000	80425	4090	4090	4090	4090	0
393	20230908	135900	80425	4090	4090	4090	4090	0
394	20230908	135800	80425	4090	4090	4090	4090	0
395	20230908	135700	80425	4090	4090	4090	4090	0
396	20230908	135600	80425	4090	4090	4090	4090	0
397	20230908	135500	80425	4090	4090	4090	4090	0
398	20230908	135400	80425	4090	4090	4090	4090	0
399	20230908	135300	80425	4090	4090	4090	4090	0
400	20230908	135200	80425	4090	4090	4090	4090	0
401	20230908	135100	80425	4090	4090	4090	4090	0
402	20230908	135000	80425	4090	4090	4090	4090	0
403	20230908	134900	80425	4090	4090	4090	4090	0
404	20230908	134800	80425	4090	4090	4090	4090	0
405	20230908	134700	80425	4090	4090	4090	4090	0
406	20230908	134600	80425	4090	4090	4090	4090	0
407	20230908	134500	80425	4090	4090	4090	4090	0
408	20230908	134400	80425	4090	4090	4090	4090	0
409	20230908	134300	80425	4090	4090	4090	4090	0
410	20230908	134200	80425	4090	4090	4090	4090	0
411	20230908	134100	80425	4090	4090	4090	4090	0
412	20230908	134000	80425	4090	4090	4090	4090	0
413	20230908	133900	80425	4090	4090	4090	4090	0
414	20230908	133800	80425	4090	4090	4090	4090	0
415	20230908	133700	80425	4090	4090	4090	4090	0
416	20230908	133600	80425	4090	4090	4090	4090	0
417	20230908	133500	80425	4090	4090	4090	4090	0
418	20230908	133400	80425	4090	4090	4090	4090	0
419	20230908	133300	80425	4090	4090	4090	4090	0
420	20230908	133200	80425	4090	4090	4090	4090	0
421	20230908	133100	80425	4090	4090	4090	4090	0
422	20230908	133000	80425	4090	4090	4090	4090	0
423	20230908	132900	80425	4090	4090	4090	4090	0
424	20230908	132800	80425	4090	4090	4090	4090	0
425	20230908	132700	80425	4090	4090	4090	4090	0
426	20230908	132600	80425	4090	4090	4090	4090	0
427	20230908	132500	80425	4090	4090	4090	4090	0
428	20230908	132400	80425	4090	4090	4090	4090	0
429	20230908	132300	80425	4090	4090	4090	4090	0
430	20230908	132200	80425	4090	4090	4090	4090	0
431	20230908	132100	80425	4090	4090	4090	4090	0
432	20230908	132000	80425	4090	4090	4090	4090	0
433	20230908	131900	80425	4090	4090	4090	4090	0
434	20230908	131800	80425	4090	4090	4090	4090	0
435	20230908	131700	80425	4090	4090	4090	4090	0
436	20230908	131600	80425	4090	4090	4090	4090	0
437	20230908	131500	80425	4090	4090	4090	4090	0
438	20230908	131400	80425	4090	4090	4090	4090	0
439	20230908	131300	80425	4090	4090	4090	4090	0
440	20230908	131200	80425	4090	4090	4090	4090	0
441	20230908	131100	80425	4090	4090	4090	4090	0
442	20230908	131000	80425	4090	4090	4090	4090	0
443	20230908	130900	80425	4090	4090	4090	4090	0
444	20230908	130800	80425	4090	4090	4090	4090	0
445	20230908	130700	80425	4090	4090	4090	4090	0
446	20230908	130600	80425	4090	4090	4090	4090	0
447	20230908	130500	80425	4090	4090	4090	4090	0
448	20230908	130400	80425	4090	4090	4090	4090	0
449	20230908	130300	80425	4090	4090	4090	4090	0
450	20230908	130200	80425	4090	4090	4090	4090	0
451	20230908	130100	80425	4090	4090	4090	4090	0
452	20230908	130000	80425	4090	4090	4090	4090	0
453	20230908	125900	80425	4090	4090	4090	4090	0
454	20230908	125800	80425	4090	4090	4090	4090	0
455	20230908	125700	80425	4090	4090	4090	4090	0
456	20230908	125600	80425	4090	4090	4090	4090	0
457	20230908	125500	80425	4090	4090	4090	4090	0
458	20230908	125400	80425	4090	4090	4090	4090	0
459	20230908	125300	80425	4090	4090	4090	4090	0
460	20230908	125200	80425	4090	4090	4090	4090	0
461	20230908	125100	80425	4090	4090	4090	4090	0
462	20230908	125000	80425	4090	4090	4090	4090	0
463	20230908	124900	80425	4090	4090	4090	4090	0
464	20230908	124800	80425	4090	4090	4090	4090	0
465	20230908	124700	80425	4090	4090	4090	4090	0
466	20230908	124600	80425	4090	4090	4090	4090	0
467	20230908	124500	80425	4090	4090	4090	4090	0
468	20230908	124400	80425	4090	4090	4090	4090	0
469	20230908	124300	80425	4090	4090	4090	4090	0
470	20230908	124200	80425	4090	4090	4090	4090	0
471	20230908	124100	80425	4090	4090	4090	4090	0
472	20230908	124000	80425	4090	4090	4090	4090	0
473	20230908	123900	80425	4090	4090	4090	4090	0
474	20230908	123800	80425	4090	4090	4090	4090	0
475	20230908	123700	80425	4090	4090	4090	4090	0
476	20230908	123600	80425	4090	4090	4090	4090	0
477	20230908	123500	80425	4090	4090	4090	4090	0
478	20230908	123400	80425	4090	4090	4090	4090	0
479	20230908	123300	80425	4090	4090	4090	4090	0
480	20230908	123200	80425	4090	4090	4090	4090	0
481	20230908	123100	80425	4090	4090	4090	4090	0
482	20230908	123000	80425	4090	4090	4090	4090	0
483	20230908	122900	80425	4090	4090	4090	4090	10
484	20230908	122800	39525	4085	4085	4085	4085	0
485	20230908	122700	39525	4085	4085	4085	4085	0
486	20230908	122600	39525	4085	4085	4085	4085	0
487	20230908	122500	39525	4085	4085	4085	4085	0
488	20230908	122400	39525	4085	4085	4085	4085	0
489	20230908	122300	39525	4085	4085	4085	4085	0
490	20230908	122200	39525	4085	4085	4085	4085	0
491	20230908	122100	39525	4085	4085	4085	4085	0
492	20230908	122000	39525	4085	4085	4085	4085	0
493	20230908	121900	39525	4085	4085	4085	4085	0
494	20230908	121800	39525	4085	4085	4085	4085	0
495	20230908	121700	39525	4085	4085	4085	4085	0
496	20230908	121600	39525	4085	4085	4085	4085	0
497	20230908	121500	39525	4085	4085	4085	4085	0
498	20230908	121400	39525	4085	4085	4085	4085	0
499	20230908	121300	39525	4085	4085	4085	4085	0
500	20230908	121200	39525	4085	4085	4085	4085	0
501	20230908	121100	39525	4085	4085	4085	4085	0
502	20230908	121000	39525	4085	4085	4085	4085	0
503	20230908	120900	39525	4085	4085	4085	4085	0
504	20230908	120800	39525	4085	4085	4085	4085	0
505	20230908	120700	39525	4085	4085	4085	4085	0
506	20230908	120600	39525	4085	4085	4085	4085	0
507	20230908	120500	39525	4085	4085	4085	4085	0
508	20230908	120400	39525	4085	4085	4085	4085	0
509	20230908	120300	39525	4085	4085	4085	4085	0
510	20230908	120200	39525	4085	4085	4085	4085	0
511	20230908	120100	39525	4085	4085	4085	4085	0
512	20230908	120000	39525	4085	4085	4085	4085	0
513	20230908	115900	39525	4085	4085	4085	4085	0
514	20230908	115800	39525	4085	4085	4085	4085	0
515	20230908	115700	39525	4085	4085	4085	4085	0
516	20230908	115600	39525	4085	4085	4085	4085	0
517	20230908	115500	39525	4085	4085	4085	4085	0
518	20230908	115400	39525	4085	4085	4085	4085	0
519	20230908	115300	39525	4085	4085	4085	4085	0
520	20230908	115200	39525	4085	4085	4085	4085	0
521	20230908	115100	39525	4085	4085	4085	4085	0
522	20230908	115000	39525	4085	4085	4085	4085	0
523	20230908	114900	39525	4085	4085	4085	4085	0
524	20230908	114800	39525	4085	4085	4085	4085	0
525	20230908	114700	39525	4085	4085	4085	4085	0
526	20230908	114600	39525	4085	4085	4085	4085	0
527	20230908	114500	39525	4085	4085	4085	4085	0
528	20230908	114400	39525	4085	4085	4085	4085	0
529	20230908	114300	39525	4085	4085	4085	4085	0
530	20230908	114200	39525	4085	4085	4085	4085	0
531	20230908	114100	39525	4085	4085	4085	4085	0
532	20230908	114000	39525	4085	4085	4085	4085	0
533	20230908	113900	39525	4085	4085	4085	4085	0
534	20230908	113800	39525	4085	4085	4085	4085	0
535	20230908	113700	39525	4085	4085	4085	4085	0
536	20230908	113600	39525	4085	4085	4085	4085	0
537	20230908	113500	39525	4085	4085	4085	4085	0
538	20230908	113400	39525	4085	4085	4085	4085	0
539	20230908	113300	39525	4085	4085	4085	4085	0
540	20230908	113200	39525	4085	4085	4085	4085	0
541	20230908	113100	39525	4085	4085	4085	4085	0
542	20230908	113000	39525	4085	4085	4085	4085	0
543	20230908	112900	39525	4085	4085	4085	4085	0
544	20230908	112800	39525	4085	4085	4085	4085	0
545	20230908	112700	39525	4085	4085	4085	4085	0
546	20230908	112600	39525	4085	4085	4085	4085	0
547	20230908	112500	39525	4085	4085	4085	4085	0
548	20230908	112400	39525	4085	4085	4085	4085	0
549	20230908	112300	39525	4085	4085	4085	4085	0
550	20230908	112200	39525	4085	4085	4085	4085	0
551	20230908	112100	39525	4085	4085	4085	4085	0
552	20230908	112000	39525	4085	4085	4085	4085	0
553	20230908	111900	39525	4085	4085	4085	4085	0
554	20230908	111800	39525	4085	4085	4085	4085	0
555	20230908	111700	39525	4085	4085	4085	4085	0
556	20230908	111600	39525	4085	4085	4085	4085	0
557	20230908	111500	39525	4085	4085	4085	4085	0
558	20230908	111400	39525	4085	4085	4085	4085	0
559	20230908	111300	39525	4085	4085	4085	4085	0
560	20230908	111200	39525	4085	4085	4085	4085	0
561	20230908	111100	39525	4085	4085	4085	4085	0
562	20230908	111000	39525	4085	4085	4085	4085	0
563	20230908	110900	39525	4085	4085	4085	4085	0
564	20230908	110800	39525	4085	4085	4085	4085	0
565	20230908	110700	39525	4085	4085	4085	4085	0
566	20230908	110600	39525	4085	4085	4085	4085	0
567	20230908	110500	39525	4085	4085	4085	4085	0
568	20230908	110400	39525	4085	4085	4085	4085	0
569	20230908	110300	39525	4085	4085	4085	4085	0
570	20230908	110200	39525	4085	4085	4085	4085	5
571	20230908	110100	19100	3820	3820	3820	3820	0
572	20230908	110000	19100	3820	3820	3820	3820	0
573	20230908	105900	19100	3820	3820	3820	3820	0
574	20230908	105800	19100	3820	3820	3820	3820	0
575	20230908	105700	19100	3820	3820	3820	3820	0
576	20230908	105600	19100	3820	3820	3820	3820	0
577	20230908	105500	19100	3820	3820	3820	3820	0
578	20230908	105400	19100	3820	3820	3820	3820	0
579	20230908	105300	19100	3820	3820	3820	3820	0
580	20230908	105200	19100	3820	3820	3820	3820	0
581	20230908	105100	19100	3820	3820	3820	3820	0
582	20230908	105000	19100	3820	3820	3820	3820	0
583	20230908	104900	19100	3820	3820	3820	3820	0
584	20230908	104800	19100	3820	3820	3820	3820	0
585	20230908	104700	19100	3820	3820	3820	3820	0
586	20230908	104600	19100	3820	3820	3820	3820	0
587	20230908	104500	19100	3820	3820	3820	3820	0
588	20230908	104400	19100	3820	3820	3820	3820	0
589	20230908	104300	19100	3820	3820	3820	3820	0
590	20230908	104200	19100	3820	3820	3820	3820	0
591	20230908	104100	19100	3820	3820	3820	3820	0
592	20230908	104000	19100	3820	3820	3820	3820	0
593	20230908	103900	19100	3820	3820	3820	3820	0
594	20230908	103800	19100	3820	3820	3820	3820	0
595	20230908	103700	19100	3820	3820	3820	3820	0
596	20230908	103600	19100	3820	3820	3820	3820	0
597	20230908	103500	19100	3820	3820	3820	3820	0
598	20230908	103400	19100	3820	3820	3820	3820	0
599	20230908	103300	19100	3820	3820	3820	3820	0
600	20230908	103200	19100	3820	3820	3820	3820	0
601	20230908	103100	19100	3820	3820	3820	3820	0
602	20230908	103000	19100	3820	3820	3820	3820	0
603	20230908	102900	19100	3820	3820	3820	3820	0
604	20230908	102800	19100	3820	3820	3820	3820	0
605	20230908	102700	19100	3820	3820	3820	3820	0
606	20230908	102600	19100	3820	3820	3820	3820	0
607	20230908	102500	19100	3820	3820	3820	3820	0
608	20230908	102400	19100	3820	3820	3820	3820	0
609	20230908	102300	19100	3820	3820	3820	3820	0
610	20230908	102200	19100	3820	3820	3820	3820	0
611	20230908	102100	19100	3820	3820	3820	3820	0
612	20230908	102000	19100	3820	3820	3820	3820	0
613	20230908	101900	19100	3820	3820	3820	3820	0
614	20230908	101800	19100	3820	3820	3820	3820	0
615	20230908	101700	19100	3820	3820	3820	3820	0
616	20230908	101600	19100	3820	3820	3820	3820	0
617	20230908	101500	19100	3820	3820	3820	3820	0
618	20230908	101400	19100	3820	3820	3820	3820	0
619	20230908	101300	19100	3820	3820	3820	3820	0
620	20230908	101200	19100	3820	3820	3820	3820	0
621	20230908	101100	19100	3820	3820	3820	3820	0
622	20230908	101000	19100	3820	3820	3820	3820	0
623	20230908	100900	19100	3820	3820	3820	3820	0
624	20230908	100800	19100	3820	3820	3820	3820	0
625	20230908	100700	19100	3820	3820	3820	3820	0
626	20230908	100600	19100	3820	3820	3820	3820	0
627	20230908	100500	19100	3820	3820	3820	3820	0
628	20230908	100400	19100	3820	3820	3820	3820	0
629	20230908	100300	19100	3820	3820	3820	3820	0
630	20230908	100200	19100	3820	3820	3820	3820	0
631	20230908	100100	19100	3820	3820	3820	3820	0
632	20230908	100000	19100	3820	3820	3820	3820	0
633	20230908	095900	19100	3820	3820	3820	3820	0
634	20230908	095800	19100	3820	3820	3820	3820	0
635	20230908	095700	19100	3820	3820	3820	3820	0
636	20230908	095600	19100	3820	3820	3820	3820	0
637	20230908	095500	19100	3820	3820	3820	3820	0
638	20230908	095400	19100	3820	3820	3820	3820	0
639	20230908	095300	19100	3820	3820	3820	3820	0
640	20230908	095200	19100	3820	3820	3820	3820	0
641	20230908	095100	19100	3820	3820	3820	3820	0
642	20230908	095000	19100	3820	3820	3820	3820	0
643	20230908	094900	19100	3820	3820	3820	3820	0
644	20230908	094800	19100	3820	3820	3820	3820	0
645	20230908	094700	19100	3820	3820	3820	3820	0
646	20230908	094600	19100	3820	3820	3820	3820	0
647	20230908	094500	19100	3820	3820	3820	3820	0
648	20230908	094400	19100	3820	3820	3820	3820	0
649	20230908	094300	19100	3820	3820	3820	3820	0
650	20230908	094200	19100	3820	3820	3820	3820	0
651	20230908	094100	19100	3820	3820	3820	3820	0
652	20230908	094000	19100	3820	3820	3820	3820	0
653	20230908	093900	19100	3820	3820	3820	3820	0
654	20230908	093800	19100	3820	3820	3820	3820	0
655	20230908	093700	19100	3820	3820	3820	3820	0
656	20230908	093600	19100	3820	3820	3820	3820	0
657	20230908	093500	19100	3820	3820	3820	3820	0
658	20230908	093400	19100	3820	3820	3820	3820	0
659	20230908	093300	19100	3820	3820	3820	3820	0
660	20230908	093200	19100	3820	3820	3820	3820	0
661	20230908	093100	19100	3820	3820	3820	3820	0
662	20230908	093000	19100	3820	3820	3820	3820	0
663	20230908	092900	19100	3820	3820	3820	3820	0
664	20230908	092800	19100	3820	3820	3820	3820	0
665	20230908	092700	19100	3820	3820	3820	3820	0
666	20230908	092600	19100	3820	3820	3820	3820	0
667	20230908	092500	19100	3820	3820	3820	3820	0
668	20230908	092400	19100	3820	3820	3820	3820	0
669	20230908	092300	19100	3820	3820	3820	3820	0
670	20230908	092200	19100	3820	3820	3820	3820	0
671	20230908	092100	19100	3820	3820	3820	3820	0
672	20230908	092000	19100	3820	3820	3820	3820	1
673	20230908	091900	15280	3820	3820	3820	3820	0
674	20230908	091800	15280	3820	3820	3820	3820	4
675	20230908	091700	0	4090	4090	4090	4090	0
676	20230908	091600	0	4090	4090	4090	4090	0
677	20230908	091500	0	4090	4090	4090	4090	0
678	20230908	091400	0	4090	4090	4090	4090	0
679	20230908	091300	0	4090	4090	4090	4090	0
680	20230908	091200	0	4090	4090	4090	4090	0
681	20230908	091100	0	4090	4090	4090	4090	0
682	20230908	091000	0	4090	4090	4090	4090	0
683	20230908	090900	0	4090	4090	4090	4090	0
684	20230908	090800	0	4090	4090	4090	4090	0
685	20230908	090700	0	4090	4090	4090	4090	0
686	20230908	090600	0	4090	4090	4090	4090	0
687	20230908	090500	0	4090	4090	4090	4090	0
688	20230908	090400	0	4090	4090	4090	4090	0
689	20230908	090300	0	4090	4090	4090	4090	0
690	20230908	090200	0	4090	4090	4090	4090	0
691	20230908	090100	0	4090	4090	4090	4090	0
692	20230908	090000	0	4090	4090	4090	4090	0