KissMeData/289860/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203400	13405685	4250	4245	4250	4245	131
3	20230906	203300	13405685	4250	4250	4250	4250	0
4	20230906	203200	13405685	4250	4250	4250	4250	0
5	20230906	203100	13405685	4250	4250	4250	4250	0
6	20230906	203000	13405685	4250	4250	4250	4250	0
7	20230906	202900	13405685	4250	4250	4250	4250	0
8	20230906	202800	13405685	4250	4250	4250	4250	0
9	20230906	202700	13405685	4250	4250	4250	4250	0
10	20230906	202600	13405685	4250	4250	4250	4250	0
11	20230906	202500	13405685	4250	4250	4250	4250	0
12	20230906	202400	13405685	4250	4250	4250	4250	0
13	20230906	202300	13405685	4250	4250	4250	4250	0
14	20230906	202200	13405685	4250	4250	4250	4250	0
15	20230906	202100	13405685	4250	4250	4250	4250	0
16	20230906	202000	13405685	4250	4250	4250	4250	0
17	20230906	201900	13405685	4250	4250	4250	4250	0
18	20230906	201800	13405685	4250	4250	4250	4250	0
19	20230906	201700	13405685	4250	4250	4250	4250	0
20	20230906	201600	13405685	4250	4250	4250	4250	0
21	20230906	201500	13405685	4250	4250	4250	4250	0
22	20230906	201400	13405685	4250	4250	4250	4250	0
23	20230906	201300	13405685	4250	4250	4250	4250	0
24	20230906	201200	13405685	4250	4250	4250	4250	0
25	20230906	201100	13405685	4250	4250	4250	4250	0
26	20230906	201000	13405685	4250	4250	4250	4250	0
27	20230906	200900	13405685	4250	4250	4250	4250	0
28	20230906	200800	13405685	4250	4250	4250	4250	0
29	20230906	200700	13405685	4250	4250	4250	4250	0
30	20230906	200600	13405685	4250	4250	4250	4250	0
31	20230906	200500	13405685	4250	4250	4250	4250	0
32	20230906	200400	13405685	4250	4245	4250	4245	131
33	20230906	200300	13405685	4250	4250	4250	4250	0
34	20230906	200200	13405685	4250	4250	4250	4250	0
35	20230906	200100	13405685	4250	4250	4250	4250	0
36	20230906	200000	13405685	4250	4250	4250	4250	0
37	20230906	195900	13405685	4250	4250	4250	4250	0
38	20230906	195800	13405685	4250	4250	4250	4250	0
39	20230906	195700	13405685	4250	4250	4250	4250	0
40	20230906	195600	13405685	4250	4250	4250	4250	0
41	20230906	195500	13405685	4250	4250	4250	4250	0
42	20230906	195400	13405685	4250	4250	4250	4250	0
43	20230906	195300	13405685	4250	4250	4250	4250	0
44	20230906	195200	13405685	4250	4250	4250	4250	0
45	20230906	195100	13405685	4250	4250	4250	4250	0
46	20230906	195000	13405685	4250	4250	4250	4250	0
47	20230906	194900	13405685	4250	4250	4250	4250	0
48	20230906	194800	13405685	4250	4250	4250	4250	0
49	20230906	194700	13405685	4250	4250	4250	4250	0
50	20230906	194600	13405685	4250	4250	4250	4250	0
51	20230906	194500	13405685	4250	4250	4250	4250	0
52	20230906	194400	13405685	4250	4250	4250	4250	0
53	20230906	194300	13405685	4250	4250	4250	4250	0
54	20230906	194200	13405685	4250	4250	4250	4250	0
55	20230906	194100	13405685	4250	4250	4250	4250	0
56	20230906	194000	13405685	4250	4250	4250	4250	0
57	20230906	193900	13405685	4250	4250	4250	4250	0
58	20230906	193800	13405685	4250	4250	4250	4250	0
59	20230906	193700	13405685	4250	4250	4250	4250	0
60	20230906	193600	13405685	4250	4250	4250	4250	0
61	20230906	193500	13405685	4250	4250	4250	4250	0
62	20230906	193400	13405685	4250	4245	4250	4245	131
63	20230906	193300	13405685	4250	4250	4250	4250	0
64	20230906	193200	13405685	4250	4250	4250	4250	0
65	20230906	193100	13405685	4250	4250	4250	4250	0
66	20230906	193000	13405685	4250	4250	4250	4250	0
67	20230906	192900	13405685	4250	4250	4250	4250	0
68	20230906	192800	13405685	4250	4250	4250	4250	0
69	20230906	192700	13405685	4250	4250	4250	4250	0
70	20230906	192600	13405685	4250	4250	4250	4250	0
71	20230906	192500	13405685	4250	4250	4250	4250	0
72	20230906	192400	13405685	4250	4250	4250	4250	0
73	20230906	192300	13405685	4250	4250	4250	4250	0
74	20230906	192200	13405685	4250	4250	4250	4250	0
75	20230906	192100	13405685	4250	4250	4250	4250	0
76	20230906	192000	13405685	4250	4250	4250	4250	0
77	20230906	191900	13405685	4250	4250	4250	4250	0
78	20230906	191800	13405685	4250	4250	4250	4250	0
79	20230906	191700	13405685	4250	4250	4250	4250	0
80	20230906	191600	13405685	4250	4250	4250	4250	0
81	20230906	191500	13405685	4250	4250	4250	4250	0
82	20230906	191400	13405685	4250	4250	4250	4250	0
83	20230906	191300	13405685	4250	4250	4250	4250	0
84	20230906	191200	13405685	4250	4250	4250	4250	0
85	20230906	191100	13405685	4250	4250	4250	4250	0
86	20230906	191000	13405685	4250	4250	4250	4250	0
87	20230906	190900	13405685	4250	4250	4250	4250	0
88	20230906	190800	13405685	4250	4250	4250	4250	0
89	20230906	190700	13405685	4250	4250	4250	4250	0
90	20230906	190600	13405685	4250	4250	4250	4250	0
91	20230906	190500	13405685	4250	4250	4250	4250	0
92	20230906	190400	13405685	4250	4245	4250	4245	131
93	20230906	190300	13405685	4250	4250	4250	4250	0
94	20230906	190200	13405685	4250	4250	4250	4250	0
95	20230906	190100	13405685	4250	4250	4250	4250	0
96	20230906	190000	13405685	4250	4250	4250	4250	0
97	20230906	185900	13405685	4250	4250	4250	4250	0
98	20230906	185800	13405685	4250	4250	4250	4250	0
99	20230906	185700	13405685	4250	4250	4250	4250	0
100	20230906	185600	13405685	4250	4250	4250	4250	0
101	20230906	185500	13405685	4250	4250	4250	4250	0
102	20230906	185400	13405685	4250	4250	4250	4250	0
103	20230906	185300	13405685	4250	4250	4250	4250	0
104	20230906	185200	13405685	4250	4250	4250	4250	0
105	20230906	185100	13405685	4250	4250	4250	4250	0
106	20230906	185000	13405685	4250	4250	4250	4250	0
107	20230906	184900	13405685	4250	4250	4250	4250	0
108	20230906	184800	13405685	4250	4250	4250	4250	0
109	20230906	184700	13405685	4250	4250	4250	4250	0
110	20230906	184600	13405685	4250	4250	4250	4250	0
111	20230906	184500	13405685	4250	4250	4250	4250	0
112	20230906	184400	13405685	4250	4250	4250	4250	0
113	20230906	184300	13405685	4250	4250	4250	4250	0
114	20230906	184200	13405685	4250	4250	4250	4250	0
115	20230906	184100	13405685	4250	4250	4250	4250	0
116	20230906	184000	13405685	4250	4250	4250	4250	0
117	20230906	183900	13405685	4250	4250	4250	4250	0
118	20230906	183800	13405685	4250	4250	4250	4250	0
119	20230906	183700	13405685	4250	4250	4250	4250	0
120	20230906	183600	13405685	4250	4250	4250	4250	0
121	20230906	183500	13405685	4250	4250	4250	4250	0
122	20230906	183400	13405685	4250	4245	4250	4245	131
123	20230906	183300	13405685	4250	4250	4250	4250	0
124	20230906	183200	13405685	4250	4250	4250	4250	0
125	20230906	183100	13405685	4250	4250	4250	4250	0
126	20230906	183000	13405685	4250	4250	4250	4250	0
127	20230906	182900	13405685	4250	4250	4250	4250	0
128	20230906	182800	13405685	4250	4250	4250	4250	0
129	20230906	182700	13405685	4250	4250	4250	4250	0
130	20230906	182600	13405685	4250	4250	4250	4250	0
131	20230906	182500	13405685	4250	4250	4250	4250	0
132	20230906	182400	13405685	4250	4250	4250	4250	0
133	20230906	182300	13405685	4250	4250	4250	4250	0
134	20230906	182200	13405685	4250	4250	4250	4250	0
135	20230906	182100	13405685	4250	4250	4250	4250	0
136	20230906	182000	13405685	4250	4250	4250	4250	0
137	20230906	181900	13405685	4250	4250	4250	4250	0
138	20230906	181800	13405685	4250	4250	4250	4250	0
139	20230906	181700	13405685	4250	4250	4250	4250	0
140	20230906	181600	13405685	4250	4250	4250	4250	0
141	20230906	181500	13405685	4250	4250	4250	4250	0
142	20230906	181400	13405685	4250	4250	4250	4250	0
143	20230906	181300	13405685	4250	4250	4250	4250	0
144	20230906	181200	13405685	4250	4250	4250	4250	0
145	20230906	181100	13405685	4250	4250	4250	4250	0
146	20230906	181000	13405685	4250	4250	4250	4250	0
147	20230906	180900	13405685	4250	4250	4250	4250	0
148	20230906	180800	13405685	4250	4250	4250	4250	0
149	20230906	180700	13405685	4250	4250	4250	4250	0
150	20230906	180600	13405685	4250	4250	4250	4250	0
151	20230906	180500	13405685	4250	4250	4250	4250	0
152	20230906	180400	13405685	4250	4245	4250	4245	131
153	20230906	180300	13405685	4250	4250	4250	4250	0
154	20230906	180200	13405685	4250	4250	4250	4250	0
155	20230906	180100	13405685	4250	4250	4250	4250	0
156	20230906	180000	13405685	4250	4250	4250	4250	0
157	20230906	175900	13405685	4250	4250	4250	4250	0
158	20230906	175800	13405685	4250	4250	4250	4250	0
159	20230906	175700	13405685	4250	4250	4250	4250	0
160	20230906	175600	13405685	4250	4250	4250	4250	0
161	20230906	175500	13405685	4250	4250	4250	4250	0
162	20230906	175400	13405685	4250	4250	4250	4250	0
163	20230906	175300	13405685	4250	4250	4250	4250	0
164	20230906	175200	13405685	4250	4250	4250	4250	0
165	20230906	175100	13405685	4250	4250	4250	4250	0
166	20230906	175000	13405685	4250	4250	4250	4250	0
167	20230906	174900	13405685	4250	4250	4250	4250	0
168	20230906	174800	13405685	4250	4250	4250	4250	0
169	20230906	174700	13405685	4250	4250	4250	4250	0
170	20230906	174600	13405685	4250	4250	4250	4250	0
171	20230906	174500	13405685	4250	4250	4250	4250	0
172	20230906	174400	13405685	4250	4250	4250	4250	0
173	20230906	174300	13405685	4250	4250	4250	4250	0
174	20230906	174200	13405685	4250	4250	4250	4250	0
175	20230906	174100	13405685	4250	4250	4250	4250	0
176	20230906	174000	13405685	4250	4250	4250	4250	0
177	20230906	173900	13405685	4250	4250	4250	4250	0
178	20230906	173800	13405685	4250	4250	4250	4250	0
179	20230906	173700	13405685	4250	4250	4250	4250	0
180	20230906	173600	13405685	4250	4250	4250	4250	0
181	20230906	173500	13405685	4250	4250	4250	4250	0
182	20230906	173400	13405685	4250	4245	4250	4245	131
183	20230906	173300	13405685	4250	4250	4250	4250	0
184	20230906	173200	13405685	4250	4250	4250	4250	0
185	20230906	173100	13405685	4250	4250	4250	4250	0
186	20230906	173000	13405685	4250	4250	4250	4250	0
187	20230906	172900	13405685	4250	4250	4250	4250	0
188	20230906	172800	13405685	4250	4250	4250	4250	0
189	20230906	172700	13405685	4250	4250	4250	4250	0
190	20230906	172600	13405685	4250	4250	4250	4250	0
191	20230906	172500	13405685	4250	4250	4250	4250	0
192	20230906	172400	13405685	4250	4250	4250	4250	0
193	20230906	172300	13405685	4250	4250	4250	4250	0
194	20230906	172200	13405685	4250	4250	4250	4250	0
195	20230906	172100	13405685	4250	4250	4250	4250	0
196	20230906	172000	13405685	4250	4250	4250	4250	0
197	20230906	171900	13405685	4250	4250	4250	4250	0
198	20230906	171800	13405685	4250	4250	4250	4250	0
199	20230906	171700	13405685	4250	4250	4250	4250	0
200	20230906	171600	13405685	4250	4250	4250	4250	0
201	20230906	171500	13405685	4250	4250	4250	4250	0
202	20230906	171400	13405685	4250	4250	4250	4250	0
203	20230906	171300	13405685	4250	4250	4250	4250	0
204	20230906	171200	13405685	4250	4250	4250	4250	0
205	20230906	171100	13405685	4250	4250	4250	4250	0
206	20230906	171000	13405685	4250	4250	4250	4250	0
207	20230906	170900	13405685	4250	4250	4250	4250	0
208	20230906	170800	13405685	4250	4250	4250	4250	0
209	20230906	170700	13405685	4250	4250	4250	4250	0
210	20230906	170600	13405685	4250	4250	4250	4250	0
211	20230906	170500	13405685	4250	4250	4250	4250	0
212	20230906	170400	13405685	4250	4245	4250	4245	131
213	20230906	170300	13405685	4250	4250	4250	4250	0
214	20230906	170200	13405685	4250	4250	4250	4250	0
215	20230906	170100	13405685	4250	4250	4250	4250	0
216	20230906	170000	13405685	4250	4250	4250	4250	0
217	20230906	165900	13405685	4250	4250	4250	4250	0
218	20230906	165800	13405685	4250	4250	4250	4250	0
219	20230906	165700	13405685	4250	4250	4250	4250	0
220	20230906	165600	13405685	4250	4250	4250	4250	0
221	20230906	165500	13405685	4250	4250	4250	4250	0
222	20230906	165400	13405685	4250	4250	4250	4250	0
223	20230906	165300	13405685	4250	4250	4250	4250	0
224	20230906	165200	13405685	4250	4250	4250	4250	0
225	20230906	165100	13405685	4250	4250	4250	4250	0
226	20230906	165000	13405685	4250	4250	4250	4250	0
227	20230906	164900	13405685	4250	4250	4250	4250	0
228	20230906	164800	13405685	4250	4250	4250	4250	0
229	20230906	164700	13405685	4250	4250	4250	4250	0
230	20230906	164600	13405685	4250	4250	4250	4250	0
231	20230906	164500	13405685	4250	4250	4250	4250	0
232	20230906	164400	13405685	4250	4250	4250	4250	0
233	20230906	164300	13405685	4250	4250	4250	4250	0
234	20230906	164200	13405685	4250	4250	4250	4250	0
235	20230906	164100	13405685	4250	4250	4250	4250	0
236	20230906	164000	13405685	4250	4250	4250	4250	0
237	20230906	163900	13405685	4250	4250	4250	4250	0
238	20230906	163800	13405685	4250	4250	4250	4250	0
239	20230906	163700	13405685	4250	4250	4250	4250	0
240	20230906	163600	13405685	4250	4250	4250	4250	0
241	20230906	163500	13405685	4250	4250	4250	4250	0
242	20230906	163400	13405685	4250	4245	4250	4245	131
243	20230906	163300	13405685	4250	4250	4250	4250	0
244	20230906	163200	13405685	4250	4250	4250	4250	0
245	20230906	163100	13405685	4250	4250	4250	4250	0
246	20230906	163000	13405685	4250	4250	4250	4250	0
247	20230906	162900	13405685	4250	4250	4250	4250	0
248	20230906	162800	13405685	4250	4250	4250	4250	0
249	20230906	162700	13405685	4250	4250	4250	4250	0
250	20230906	162600	13405685	4250	4250	4250	4250	0
251	20230906	162500	13405685	4250	4250	4250	4250	0
252	20230906	162400	13405685	4250	4250	4250	4250	0
253	20230906	162300	13405685	4250	4250	4250	4250	0
254	20230906	162200	13405685	4250	4250	4250	4250	0
255	20230906	162100	13405685	4250	4250	4250	4250	0
256	20230906	162000	13405685	4250	4250	4250	4250	0
257	20230906	161900	13405685	4250	4250	4250	4250	0
258	20230906	161800	13405685	4250	4250	4250	4250	0
259	20230906	161700	13405685	4250	4250	4250	4250	0
260	20230906	161600	13405685	4250	4250	4250	4250	0
261	20230906	161500	13405685	4250	4250	4250	4250	0
262	20230906	161400	13405685	4250	4250	4250	4250	0
263	20230906	161300	13405685	4250	4250	4250	4250	0
264	20230906	161200	13405685	4250	4250	4250	4250	0
265	20230906	161100	13405685	4250	4250	4250	4250	0
266	20230906	161000	13405685	4250	4250	4250	4250	0
267	20230906	160900	13405685	4250	4250	4250	4250	0
268	20230906	160800	13405685	4250	4250	4250	4250	0
269	20230906	160700	13405685	4250	4250	4250	4250	0
270	20230906	160600	13405685	4250	4250	4250	4250	0
271	20230906	160500	13405685	4250	4250	4250	4250	0
272	20230906	160400	13405685	4250	4245	4250	4245	131
273	20230906	160300	13405685	4250	4250	4250	4250	0
274	20230906	160200	13405685	4250	4250	4250	4250	0
275	20230906	160100	13405685	4250	4250	4250	4250	0
276	20230906	160000	13405685	4250	4250	4250	4250	0
277	20230906	155900	13405685	4250	4250	4250	4250	0
278	20230906	155800	13405685	4250	4250	4250	4250	0
279	20230906	155700	13405685	4250	4250	4250	4250	0
280	20230906	155600	13405685	4250	4250	4250	4250	0
281	20230906	155500	13405685	4250	4250	4250	4250	0
282	20230906	155400	13405685	4250	4250	4250	4250	0
283	20230906	155300	13405685	4250	4250	4250	4250	0
284	20230906	155200	13405685	4250	4250	4250	4250	0
285	20230906	155100	13405685	4250	4250	4250	4250	0
286	20230906	155000	13405685	4250	4250	4250	4250	0
287	20230906	154900	13405685	4250	4250	4250	4250	0
288	20230906	154800	13405685	4250	4250	4250	4250	0
289	20230906	154700	13405685	4250	4250	4250	4250	0
290	20230906	154600	13405685	4250	4250	4250	4250	0
291	20230906	154500	13405685	4250	4250	4250	4250	0
292	20230906	154400	13405685	4250	4250	4250	4250	0
293	20230906	154300	13405685	4250	4250	4250	4250	0
294	20230906	154200	13405685	4250	4250	4250	4250	0
295	20230906	154100	13405685	4250	4250	4250	4250	0
296	20230906	154000	13405685	4250	4250	4250	4250	0
297	20230906	153900	13405685	4250	4250	4250	4250	0
298	20230906	153800	13405685	4250	4250	4250	4250	0
299	20230906	153700	13405685	4250	4250	4250	4250	0
300	20230906	153600	13405685	4250	4250	4250	4250	0
301	20230906	153500	13405685	4250	4250	4250	4250	0
302	20230906	153400	13405685	4250	4245	4250	4245	131
303	20230906	153300	13405685	4250	4250	4250	4250	0
304	20230906	153200	13405685	4250	4250	4250	4250	0
305	20230906	153100	13405685	4250	4250	4250	4250	0
306	20230906	153000	13405685	4250	4250	4250	4250	0
307	20230906	152900	13405685	4250	4250	4250	4250	0
308	20230906	152800	13405685	4250	4250	4250	4250	0
309	20230906	152700	13405685	4250	4250	4250	4250	0
310	20230906	152600	13405685	4250	4250	4250	4250	0
311	20230906	152500	13405685	4250	4250	4250	4250	0
312	20230906	152400	13405685	4250	4250	4250	4250	0
313	20230906	152300	13405685	4250	4250	4250	4250	0
314	20230906	152200	13405685	4250	4250	4250	4250	0
315	20230906	152100	13405685	4250	4250	4250	4250	0
316	20230906	152000	13405685	4250	4250	4250	4250	0
317	20230906	151900	13405685	4250	4250	4250	4250	0
318	20230906	151800	13405685	4250	4250	4250	4250	0
319	20230906	151700	13405685	4250	4250	4250	4250	0
320	20230906	151600	13405685	4250	4250	4250	4250	0
321	20230906	151500	13405685	4250	4250	4250	4250	0
322	20230906	151400	13405685	4250	4250	4250	4250	0
323	20230906	151300	13405685	4250	4250	4250	4250	0
324	20230906	151200	13405685	4250	4250	4250	4250	0
325	20230906	151100	13405685	4250	4250	4250	4250	0
326	20230906	151000	13405685	4250	4250	4250	4250	0
327	20230906	150900	13405685	4250	4250	4250	4250	0
328	20230906	150800	13405685	4250	4250	4250	4250	0
329	20230906	150700	13405685	4250	4250	4250	4250	0
330	20230906	150600	13405685	4250	4250	4250	4250	0
331	20230906	150500	13405685	4250	4250	4250	4250	0
332	20230906	150400	13405685	4250	4245	4250	4245	131
333	20230906	150300	12848960	4250	4250	4250	4250	0
334	20230906	150200	12848960	4250	4250	4250	4250	0
335	20230906	150100	12848960	4250	4250	4250	4250	0
336	20230906	150000	12848960	4250	4250	4250	4250	0
337	20230906	145900	12848960	4250	4250	4250	4250	0
338	20230906	145800	12848960	4250	4250	4250	4250	0
339	20230906	145700	12848960	4250	4250	4250	4250	0
340	20230906	145600	12848960	4250	4250	4250	4250	0
341	20230906	145500	12848960	4250	4250	4250	4250	0
342	20230906	145400	12848960	4250	4250	4250	4250	0
343	20230906	145300	12848960	4250	4250	4250	4250	0
344	20230906	145200	12848960	4250	4250	4250	4250	0
345	20230906	145100	12848960	4250	4250	4250	4250	0
346	20230906	145000	12848960	4250	4250	4250	4250	0
347	20230906	144900	12848960	4250	4250	4250	4250	0
348	20230906	144800	12848960	4250	4250	4250	4250	0
349	20230906	144700	12848960	4250	4250	4250	4250	0
350	20230906	144600	12848960	4250	4250	4250	4250	0
351	20230906	144500	12848960	4250	4250	4250	4250	0
352	20230906	144400	12848960	4250	4250	4250	4250	0
353	20230906	144300	12848960	4250	4250	4250	4250	0
354	20230906	144200	12848960	4250	4250	4250	4250	0
355	20230906	144100	12848960	4250	4250	4250	4250	0
356	20230906	144000	12848960	4250	4250	4250	4250	0
357	20230906	143900	12848960	4250	4250	4250	4250	0
358	20230906	143800	12848960	4250	4250	4250	4250	0
359	20230906	143700	12848960	4250	4250	4250	4250	0
360	20230906	143600	12848960	4250	4250	4250	4250	0
361	20230906	143500	12848960	4250	4250	4250	4250	0
362	20230906	143400	12848960	4250	4250	4250	4250	0
363	20230906	143300	12848960	4250	4250	4250	4250	0
364	20230906	143200	12848960	4250	4250	4250	4250	0
365	20230906	143100	12848960	4250	4250	4250	4250	0
366	20230906	143000	12848960	4250	4250	4250	4250	0
367	20230906	142900	12848960	4250	4250	4250	4250	0
368	20230906	142800	12848960	4250	4250	4250	4250	0
369	20230906	142700	12848960	4250	4250	4250	4250	0
370	20230906	142600	12848960	4250	4250	4250	4250	0
371	20230906	142500	12848960	4250	4250	4250	4250	100
372	20230906	142400	12423960	4250	4250	4250	4250	0
373	20230906	142300	12423960	4250	4250	4250	4250	0
374	20230906	142200	12423960	4250	4250	4250	4250	0
375	20230906	142100	12423960	4250	4250	4250	4250	0
376	20230906	142000	12423960	4250	4250	4250	4250	0
377	20230906	141900	12423960	4250	4250	4250	4250	0
378	20230906	141800	12423960	4250	4250	4250	4250	0
379	20230906	141700	12423960	4250	4250	4250	4250	0
380	20230906	141600	12423960	4250	4250	4250	4250	0
381	20230906	141500	12423960	4250	4250	4250	4250	0
382	20230906	141400	12423960	4250	4250	4250	4250	0
383	20230906	141300	12423960	4250	4250	4250	4250	0
384	20230906	141200	12423960	4250	4250	4250	4250	0
385	20230906	141100	12423960	4250	4250	4250	4250	0
386	20230906	141000	12423960	4250	4250	4250	4250	0
387	20230906	140900	12423960	4250	4250	4250	4250	0
388	20230906	140800	12423960	4250	4250	4250	4250	0
389	20230906	140700	12423960	4250	4250	4250	4250	0
390	20230906	140600	12423960	4250	4250	4250	4250	0
391	20230906	140500	12423960	4250	4250	4250	4250	0
392	20230906	140400	12423960	4250	4250	4250	4250	0
393	20230906	140300	12423960	4250	4250	4250	4250	0
394	20230906	140200	12423960	4250	4250	4250	4250	0
395	20230906	140100	12423960	4250	4250	4250	4250	0
396	20230906	140000	12423960	4250	4250	4250	4250	0
397	20230906	135900	12423960	4250	4250	4250	4250	0
398	20230906	135800	12423960	4250	4250	4250	4250	0
399	20230906	135700	12423960	4250	4250	4250	4250	0
400	20230906	135600	12423960	4250	4250	4250	4250	0
401	20230906	135500	12423960	4250	4250	4250	4250	0
402	20230906	135400	12423960	4250	4250	4250	4250	0
403	20230906	135300	12423960	4250	4250	4250	4250	0
404	20230906	135200	12423960	4250	4250	4250	4250	0
405	20230906	135100	12423960	4250	4250	4250	4250	0
406	20230906	135000	12423960	4250	4250	4250	4250	0
407	20230906	134900	12423960	4250	4250	4250	4250	0
408	20230906	134800	12423960	4250	4250	4250	4250	0
409	20230906	134700	12423960	4250	4250	4250	4250	0
410	20230906	134600	12423960	4250	4250	4250	4250	0
411	20230906	134500	12423960	4250	4250	4250	4250	0
412	20230906	134400	12423960	4250	4250	4250	4250	0
413	20230906	134300	12423960	4250	4250	4250	4250	0
414	20230906	134200	12423960	4250	4250	4250	4250	0
415	20230906	134100	12423960	4250	4250	4250	4250	0
416	20230906	134000	12423960	4250	4250	4250	4250	0
417	20230906	133900	12423960	4250	4250	4250	4250	0
418	20230906	133800	12423960	4250	4250	4250	4250	0
419	20230906	133700	12423960	4250	4250	4250	4250	0
420	20230906	133600	12423960	4250	4250	4250	4250	0
421	20230906	133500	12423960	4250	4250	4250	4250	0
422	20230906	133400	12423960	4250	4250	4250	4250	0
423	20230906	133300	12423960	4250	4250	4250	4250	175
424	20230906	133200	11680210	4250	4250	4250	4250	0
425	20230906	133100	11680210	4250	4250	4250	4250	0
426	20230906	133000	11680210	4250	4250	4250	4250	0
427	20230906	132900	11680210	4250	4250	4250	4250	0
428	20230906	132800	11680210	4250	4250	4250	4250	0
429	20230906	132700	11680210	4250	4250	4250	4250	0
430	20230906	132600	11680210	4250	4250	4250	4250	0
431	20230906	132500	11680210	4250	4250	4250	4250	0
432	20230906	132400	11680210	4250	4250	4250	4250	0
433	20230906	132300	11680210	4250	4250	4250	4250	0
434	20230906	132200	11680210	4250	4250	4250	4250	0
435	20230906	132100	11680210	4250	4250	4250	4250	0
436	20230906	132000	11680210	4250	4250	4250	4250	0
437	20230906	131900	11680210	4250	4250	4250	4250	0
438	20230906	131800	11680210	4250	4250	4250	4250	0
439	20230906	131700	11680210	4250	4250	4250	4250	0
440	20230906	131600	11680210	4250	4250	4250	4250	0
441	20230906	131500	11680210	4250	4250	4250	4250	0
442	20230906	131400	11680210	4250	4250	4250	4250	0
443	20230906	131300	11680210	4250	4250	4250	4250	0
444	20230906	131200	11680210	4250	4250	4250	4250	0
445	20230906	131100	11680210	4250	4250	4250	4250	0
446	20230906	131000	11680210	4250	4250	4250	4250	0
447	20230906	130900	11680210	4250	4250	4250	4250	0
448	20230906	130800	11680210	4250	4250	4250	4250	0
449	20230906	130700	11680210	4250	4250	4250	4250	700
450	20230906	130600	8705210	4250	4250	4250	4250	0
451	20230906	130500	8705210	4250	4195	4250	4195	300
452	20230906	130400	7445890	4185	4185	4185	4185	0
453	20230906	130300	7445890	4185	4185	4185	4185	0
454	20230906	130200	7445890	4185	4185	4185	4185	0
455	20230906	130100	7445890	4185	4185	4185	4185	0
456	20230906	130000	7445890	4185	4185	4185	4185	0
457	20230906	125900	7445890	4185	4185	4185	4185	0
458	20230906	125800	7445890	4185	4185	4185	4185	0
459	20230906	125700	7445890	4185	4185	4185	4185	0
460	20230906	125600	7445890	4185	4185	4185	4185	0
461	20230906	125500	7445890	4185	4185	4185	4185	0
462	20230906	125400	7445890	4185	4185	4185	4185	0
463	20230906	125300	7445890	4185	4185	4185	4185	0
464	20230906	125200	7445890	4185	4185	4185	4185	0
465	20230906	125100	7445890	4185	4185	4185	4185	0
466	20230906	125000	7445890	4185	4185	4185	4185	0
467	20230906	124900	7445890	4185	4185	4185	4185	0
468	20230906	124800	7445890	4185	4185	4185	4185	0
469	20230906	124700	7445890	4185	4185	4185	4185	0
470	20230906	124600	7445890	4185	4185	4185	4185	0
471	20230906	124500	7445890	4185	4185	4185	4185	0
472	20230906	124400	7445890	4185	4185	4185	4185	0
473	20230906	124300	7445890	4185	4185	4185	4185	0
474	20230906	124200	7445890	4185	4185	4185	4185	0
475	20230906	124100	7445890	4185	4185	4185	4185	0
476	20230906	124000	7445890	4185	4185	4185	4185	0
477	20230906	123900	7445890	4185	4185	4185	4185	0
478	20230906	123800	7445890	4185	4185	4185	4185	0
479	20230906	123700	7445890	4185	4185	4185	4185	0
480	20230906	123600	7445890	4185	4185	4185	4185	0
481	20230906	123500	7445890	4185	4185	4185	4185	0
482	20230906	123400	7445890	4185	4185	4185	4185	0
483	20230906	123300	7445890	4185	4185	4185	4185	0
484	20230906	123200	7445890	4185	4185	4185	4185	0
485	20230906	123100	7445890	4185	4185	4185	4185	0
486	20230906	123000	7445890	4185	4185	4185	4185	0
487	20230906	122900	7445890	4185	4185	4185	4185	0
488	20230906	122800	7445890	4185	4185	4185	4185	0
489	20230906	122700	7445890	4185	4185	4185	4185	0
490	20230906	122600	7445890	4185	4185	4185	4185	0
491	20230906	122500	7445890	4185	4185	4185	4185	0
492	20230906	122400	7445890	4185	4185	4185	4185	0
493	20230906	122300	7445890	4185	4185	4185	4185	0
494	20230906	122200	7445890	4185	4185	4185	4185	0
495	20230906	122100	7445890	4185	4185	4185	4185	0
496	20230906	122000	7445890	4185	4185	4185	4185	0
497	20230906	121900	7445890	4185	4185	4185	4185	0
498	20230906	121800	7445890	4185	4185	4185	4185	0
499	20230906	121700	7445890	4185	4185	4185	4185	0
500	20230906	121600	7445890	4185	4185	4185	4185	0
501	20230906	121500	7445890	4185	4185	4185	4185	0
502	20230906	121400	7445890	4185	4185	4185	4185	0
503	20230906	121300	7445890	4185	4185	4185	4185	0
504	20230906	121200	7445890	4185	4185	4185	4185	0
505	20230906	121100	7445890	4185	4185	4185	4185	0
506	20230906	121000	7445890	4185	4185	4185	4185	0
507	20230906	120900	7445890	4185	4185	4185	4185	0
508	20230906	120800	7445890	4185	4185	4185	4185	0
509	20230906	120700	7445890	4185	4185	4185	4185	0
510	20230906	120600	7445890	4185	4185	4185	4185	0
511	20230906	120500	7445890	4185	4185	4185	4185	0
512	20230906	120400	7445890	4185	4185	4185	4185	0
513	20230906	120300	7445890	4185	4185	4185	4185	0
514	20230906	120200	7445890	4185	4185	4185	4185	0
515	20230906	120100	7445890	4185	4185	4185	4185	0
516	20230906	120000	7445890	4185	4185	4185	4185	0
517	20230906	115900	7445890	4185	4185	4185	4185	0
518	20230906	115800	7445890	4185	4185	4185	4185	0
519	20230906	115700	7445890	4185	4185	4185	4185	0
520	20230906	115600	7445890	4185	4185	4185	4185	0
521	20230906	115500	7445890	4185	4185	4185	4185	0
522	20230906	115400	7445890	4185	4185	4185	4185	0
523	20230906	115300	7445890	4185	4185	4185	4185	0
524	20230906	115200	7445890	4185	4185	4185	4185	0
525	20230906	115100	7445890	4185	4185	4185	4185	0
526	20230906	115000	7445890	4185	4185	4185	4185	0
527	20230906	114900	7445890	4185	4185	4185	4185	0
528	20230906	114800	7445890	4185	4185	4185	4185	0
529	20230906	114700	7445890	4185	4185	4185	4185	0
530	20230906	114600	7445890	4185	4185	4185	4185	0
531	20230906	114500	7445890	4185	4185	4185	4185	0
532	20230906	114400	7445890	4185	4185	4185	4185	0
533	20230906	114300	7445890	4185	4185	4185	4185	0
534	20230906	114200	7445890	4185	4185	4185	4185	0
535	20230906	114100	7445890	4185	4185	4185	4185	0
536	20230906	114000	7445890	4185	4185	4185	4185	0
537	20230906	113900	7445890	4185	4185	4185	4185	0
538	20230906	113800	7445890	4185	4185	4185	4185	0
539	20230906	113700	7445890	4185	4185	4185	4185	0
540	20230906	113600	7445890	4185	4185	4185	4185	0
541	20230906	113500	7445890	4185	4185	4185	4185	0
542	20230906	113400	7445890	4185	4185	4185	4185	0
543	20230906	113300	7445890	4185	4185	4185	4185	0
544	20230906	113200	7445890	4185	4185	4185	4185	0
545	20230906	113100	7445890	4185	4185	4185	4185	0
546	20230906	113000	7445890	4185	4185	4185	4185	0
547	20230906	112900	7445890	4185	4185	4185	4185	0
548	20230906	112800	7445890	4185	4185	4185	4185	0
549	20230906	112700	7445890	4185	4185	4185	4185	0
550	20230906	112600	7445890	4185	4185	4185	4185	0
551	20230906	112500	7445890	4185	4185	4185	4185	0
552	20230906	112400	7445890	4185	4185	4185	4185	0
553	20230906	112300	7445890	4185	4185	4185	4185	0
554	20230906	112200	7445890	4185	4185	4185	4185	0
555	20230906	112100	7445890	4185	4185	4185	4185	0
556	20230906	112000	7445890	4185	4185	4185	4185	0
557	20230906	111900	7445890	4185	4185	4185	4185	0
558	20230906	111800	7445890	4185	4185	4185	4185	1
559	20230906	111700	7441705	4185	4185	4185	4185	0
560	20230906	111600	7441705	4185	4185	4185	4185	0
561	20230906	111500	7441705	4185	4185	4185	4185	0
562	20230906	111400	7441705	4185	4185	4185	4185	0
563	20230906	111300	7441705	4185	4185	4185	4185	0
564	20230906	111200	7441705	4185	4185	4185	4185	0
565	20230906	111100	7441705	4185	4185	4185	4185	0
566	20230906	111000	7441705	4185	4185	4185	4185	0
567	20230906	110900	7441705	4185	4185	4185	4185	0
568	20230906	110800	7441705	4185	4185	4185	4185	0
569	20230906	110700	7441705	4185	4185	4185	4185	0
570	20230906	110600	7441705	4185	4185	4185	4185	0
571	20230906	110500	7441705	4185	4185	4185	4185	0
572	20230906	110400	7441705	4185	4185	4185	4185	0
573	20230906	110300	7441705	4185	4185	4185	4185	0
574	20230906	110200	7441705	4185	4185	4185	4185	0
575	20230906	110100	7441705	4185	4185	4185	4185	0
576	20230906	110000	7441705	4185	4185	4185	4185	0
577	20230906	105900	7441705	4185	4185	4185	4185	0
578	20230906	105800	7441705	4185	4185	4185	4185	0
579	20230906	105700	7441705	4185	4185	4185	4185	0
580	20230906	105600	7441705	4185	4185	4185	4185	0
581	20230906	105500	7441705	4185	4185	4185	4185	0
582	20230906	105400	7441705	4185	4185	4185	4185	0
583	20230906	105300	7441705	4185	4185	4185	4185	0
584	20230906	105200	7441705	4185	4185	4185	4185	0
585	20230906	105100	7441705	4185	4185	4185	4185	0
586	20230906	105000	7441705	4185	4185	4185	4185	0
587	20230906	104900	7441705	4185	4185	4185	4185	0
588	20230906	104800	7441705	4185	4185	4185	4185	0
589	20230906	104700	7441705	4185	4185	4185	4185	0
590	20230906	104600	7441705	4185	4185	4185	4185	0
591	20230906	104500	7441705	4185	4185	4185	4185	0
592	20230906	104400	7441705	4185	4185	4185	4185	0
593	20230906	104300	7441705	4185	4185	4185	4185	0
594	20230906	104200	7441705	4185	4185	4185	4185	0
595	20230906	104100	7441705	4185	4185	4185	4185	0
596	20230906	104000	7441705	4185	4185	4185	4185	0
597	20230906	103900	7441705	4185	4185	4185	4185	0
598	20230906	103800	7441705	4185	4185	4185	4185	0
599	20230906	103700	7441705	4185	4185	4185	4185	0
600	20230906	103600	7441705	4185	4185	4185	4185	0
601	20230906	103500	7441705	4185	4185	4185	4185	0
602	20230906	103400	7441705	4185	4185	4185	4185	0
603	20230906	103300	7441705	4185	4185	4185	4185	0
604	20230906	103200	7441705	4185	4185	4185	4185	0
605	20230906	103100	7441705	4185	4185	4185	4185	0
606	20230906	103000	7441705	4185	4185	4185	4185	0
607	20230906	102900	7441705	4185	4185	4185	4185	0
608	20230906	102800	7441705	4185	4185	4185	4185	0
609	20230906	102700	7441705	4185	4185	4185	4185	0
610	20230906	102600	7441705	4185	4185	4185	4185	0
611	20230906	102500	7441705	4185	4185	4185	4185	0
612	20230906	102400	7441705	4185	4185	4185	4185	0
613	20230906	102300	7441705	4185	4185	4185	4185	0
614	20230906	102200	7441705	4185	4185	4185	4185	0
615	20230906	102100	7441705	4185	4185	4185	4185	0
616	20230906	102000	7441705	4185	4185	4185	4185	0
617	20230906	101900	7441705	4185	4185	4185	4185	0
618	20230906	101800	7441705	4185	4185	4185	4185	0
619	20230906	101700	7441705	4185	4185	4185	4185	0
620	20230906	101600	7441705	4185	4185	4185	4185	0
621	20230906	101500	7441705	4185	4185	4185	4185	0
622	20230906	101400	7441705	4185	4185	4185	4185	0
623	20230906	101300	7441705	4185	4185	4185	4185	0
624	20230906	101200	7441705	4185	4185	4185	4185	0
625	20230906	101100	7441705	4185	4185	4185	4185	0
626	20230906	101000	7441705	4185	4185	4185	4185	0
627	20230906	100900	7441705	4185	4185	4185	4185	0
628	20230906	100800	7441705	4185	4185	4185	4185	0
629	20230906	100700	7441705	4185	4185	4185	4185	0
630	20230906	100600	7441705	4185	4185	4185	4185	0
631	20230906	100500	7441705	4185	4185	4185	4185	0
632	20230906	100400	7441705	4185	4185	4185	4185	0
633	20230906	100300	7441705	4185	4185	4185	4185	0
634	20230906	100200	7441705	4185	4185	4185	4185	0
635	20230906	100100	7441705	4185	4185	4185	4185	0
636	20230906	100000	7441705	4185	4185	4185	4185	0
637	20230906	095900	7441705	4185	4185	4185	4185	0
638	20230906	095800	7441705	4185	4185	4185	4185	0
639	20230906	095700	7441705	4185	4185	4185	4185	0
640	20230906	095600	7441705	4185	4185	4185	4185	0
641	20230906	095500	7441705	4185	4185	4185	4185	0
642	20230906	095400	7441705	4185	4185	4185	4185	0
643	20230906	095300	7441705	4185	4185	4185	4185	0
644	20230906	095200	7441705	4185	4185	4185	4185	0
645	20230906	095100	7441705	4185	4185	4185	4185	0
646	20230906	095000	7441705	4185	4185	4185	4185	0
647	20230906	094900	7441705	4185	4185	4185	4185	0
648	20230906	094800	7441705	4185	4185	4185	4185	0
649	20230906	094700	7441705	4185	4185	4185	4185	0
650	20230906	094600	7441705	4185	4190	4190	4185	100
651	20230906	094500	7023200	4370	4370	4370	4370	0
652	20230906	094400	7023200	4370	4370	4370	4370	0
653	20230906	094300	7023200	4370	4370	4370	4370	1
654	20230906	094200	7018830	4285	4285	4285	4285	0
655	20230906	094100	7018830	4285	4285	4285	4285	0
656	20230906	094000	7018830	4285	4285	4285	4285	0
657	20230906	093900	7018830	4285	4285	4285	4285	0
658	20230906	093800	7018830	4285	4285	4285	4285	0
659	20230906	093700	7018830	4285	4285	4285	4285	0
660	20230906	093600	7018830	4285	4285	4285	4285	0
661	20230906	093500	7018830	4285	4285	4285	4285	0
662	20230906	093400	7018830	4285	4285	4285	4285	0
663	20230906	093300	7018830	4285	4285	4285	4285	0
664	20230906	093200	7018830	4285	4285	4285	4285	0
665	20230906	093100	7018830	4285	4285	4285	4285	0
666	20230906	093000	7018830	4285	4285	4285	4285	0
667	20230906	092900	7018830	4285	4285	4285	4285	0
668	20230906	092800	7018830	4285	4285	4285	4285	0
669	20230906	092700	7018830	4285	4285	4285	4285	0
670	20230906	092600	7018830	4285	4285	4285	4285	0
671	20230906	092500	7018830	4285	4285	4285	4285	0
672	20230906	092400	7018830	4285	4285	4285	4285	0
673	20230906	092300	7018830	4285	4285	4285	4285	0
674	20230906	092200	7018830	4285	4285	4285	4285	0
675	20230906	092100	7018830	4285	4285	4285	4285	0
676	20230906	092000	7018830	4285	4285	4285	4285	31
677	20230906	091900	6885995	4285	4285	4285	4285	0
678	20230906	091800	6885995	4285	4285	4285	4285	0
679	20230906	091700	6885995	4285	4285	4285	4285	0
680	20230906	091600	6885995	4285	4285	4285	4285	1607
681	20230906	091500	0	4285	4285	4285	4285	0
682	20230906	091400	0	4285	4285	4285	4285	0
683	20230906	091300	0	4285	4285	4285	4285	0
684	20230906	091200	0	4285	4285	4285	4285	0
685	20230906	091100	0	4285	4285	4285	4285	0
686	20230906	091000	0	4285	4285	4285	4285	0
687	20230906	090900	0	4285	4285	4285	4285	0
688	20230906	090800	0	4285	4285	4285	4285	0
689	20230906	090700	0	4285	4285	4285	4285	0
690	20230906	090600	0	4285	4285	4285	4285	0
691	20230906	090500	0	4285	4285	4285	4285	0
692	20230906	090400	0	4285	4285	4285	4285	0
693	20230906	090300	0	4285	4285	4285	4285	0
694	20230906	090200	0	4285	4285	4285	4285	0
695	20230906	090100	0	4285	4285	4285	4285	0
696	20230906	090000	0	4285	4285	4285	4285	0