KissMeData/418170/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205100	39552970	2125	2125	2125	2125	98
3	20230911	205000	39552970	2125	2125	2125	2125	0
4	20230911	204900	39552970	2125	2125	2125	2125	0
5	20230911	204800	39552970	2125	2125	2125	2125	0
6	20230911	204700	39552970	2125	2125	2125	2125	0
7	20230911	204600	39552970	2125	2125	2125	2125	0
8	20230911	204500	39552970	2125	2125	2125	2125	0
9	20230911	204400	39552970	2125	2125	2125	2125	0
10	20230911	204300	39552970	2125	2125	2125	2125	0
11	20230911	204200	39552970	2125	2125	2125	2125	0
12	20230911	204100	39552970	2125	2125	2125	2125	0
13	20230911	204000	39552970	2125	2125	2125	2125	0
14	20230911	203900	39552970	2125	2125	2125	2125	0
15	20230911	203800	39552970	2125	2125	2125	2125	0
16	20230911	203700	39552970	2125	2125	2125	2125	0
17	20230911	203600	39552970	2125	2125	2125	2125	0
18	20230911	203500	39552970	2125	2125	2125	2125	0
19	20230911	203400	39552970	2125	2125	2125	2125	0
20	20230911	203300	39552970	2125	2125	2125	2125	0
21	20230911	203200	39552970	2125	2125	2125	2125	0
22	20230911	203100	39552970	2125	2125	2125	2125	0
23	20230911	203000	39552970	2125	2125	2125	2125	0
24	20230911	202900	39552970	2125	2125	2125	2125	0
25	20230911	202800	39552970	2125	2125	2125	2125	0
26	20230911	202700	39552970	2125	2125	2125	2125	0
27	20230911	202600	39552970	2125	2125	2125	2125	0
28	20230911	202500	39552970	2125	2125	2125	2125	0
29	20230911	202400	39552970	2125	2125	2125	2125	0
30	20230911	202300	39552970	2125	2125	2125	2125	0
31	20230911	202200	39552970	2125	2125	2125	2125	0
32	20230911	202100	39552970	2125	2125	2125	2125	98
33	20230911	202000	39552970	2125	2125	2125	2125	0
34	20230911	201900	39552970	2125	2125	2125	2125	0
35	20230911	201800	39552970	2125	2125	2125	2125	0
36	20230911	201700	39552970	2125	2125	2125	2125	0
37	20230911	201600	39552970	2125	2125	2125	2125	0
38	20230911	201500	39552970	2125	2125	2125	2125	0
39	20230911	201400	39552970	2125	2125	2125	2125	0
40	20230911	201300	39552970	2125	2125	2125	2125	0
41	20230911	201200	39552970	2125	2125	2125	2125	0
42	20230911	201100	39552970	2125	2125	2125	2125	0
43	20230911	201000	39552970	2125	2125	2125	2125	0
44	20230911	200900	39552970	2125	2125	2125	2125	0
45	20230911	200800	39552970	2125	2125	2125	2125	0
46	20230911	200700	39552970	2125	2125	2125	2125	0
47	20230911	200600	39552970	2125	2125	2125	2125	0
48	20230911	200500	39552970	2125	2125	2125	2125	0
49	20230911	200400	39552970	2125	2125	2125	2125	0
50	20230911	200300	39552970	2125	2125	2125	2125	0
51	20230911	200200	39552970	2125	2125	2125	2125	0
52	20230911	200100	39552970	2125	2125	2125	2125	0
53	20230911	200000	39552970	2125	2125	2125	2125	0
54	20230911	195900	39552970	2125	2125	2125	2125	0
55	20230911	195800	39552970	2125	2125	2125	2125	0
56	20230911	195700	39552970	2125	2125	2125	2125	0
57	20230911	195600	39552970	2125	2125	2125	2125	0
58	20230911	195500	39552970	2125	2125	2125	2125	0
59	20230911	195400	39552970	2125	2125	2125	2125	0
60	20230911	195300	39552970	2125	2125	2125	2125	0
61	20230911	195200	39552970	2125	2125	2125	2125	0
62	20230911	195100	39552970	2125	2125	2125	2125	98
63	20230911	195000	39552970	2125	2125	2125	2125	0
64	20230911	194900	39552970	2125	2125	2125	2125	0
65	20230911	194800	39552970	2125	2125	2125	2125	0
66	20230911	194700	39552970	2125	2125	2125	2125	0
67	20230911	194600	39552970	2125	2125	2125	2125	0
68	20230911	194500	39552970	2125	2125	2125	2125	0
69	20230911	194400	39552970	2125	2125	2125	2125	0
70	20230911	194300	39552970	2125	2125	2125	2125	0
71	20230911	194200	39552970	2125	2125	2125	2125	0
72	20230911	194100	39552970	2125	2125	2125	2125	0
73	20230911	194000	39552970	2125	2125	2125	2125	0
74	20230911	193900	39552970	2125	2125	2125	2125	0
75	20230911	193800	39552970	2125	2125	2125	2125	0
76	20230911	193700	39552970	2125	2125	2125	2125	0
77	20230911	193600	39552970	2125	2125	2125	2125	0
78	20230911	193500	39552970	2125	2125	2125	2125	0
79	20230911	193400	39552970	2125	2125	2125	2125	0
80	20230911	193300	39552970	2125	2125	2125	2125	0
81	20230911	193200	39552970	2125	2125	2125	2125	0
82	20230911	193100	39552970	2125	2125	2125	2125	0
83	20230911	193000	39552970	2125	2125	2125	2125	0
84	20230911	192900	39552970	2125	2125	2125	2125	0
85	20230911	192800	39552970	2125	2125	2125	2125	0
86	20230911	192700	39552970	2125	2125	2125	2125	0
87	20230911	192600	39552970	2125	2125	2125	2125	0
88	20230911	192500	39552970	2125	2125	2125	2125	0
89	20230911	192400	39552970	2125	2125	2125	2125	0
90	20230911	192300	39552970	2125	2125	2125	2125	0
91	20230911	192200	39552970	2125	2125	2125	2125	0
92	20230911	192100	39552970	2125	2125	2125	2125	98
93	20230911	192000	39552970	2125	2125	2125	2125	0
94	20230911	191900	39552970	2125	2125	2125	2125	0
95	20230911	191800	39552970	2125	2125	2125	2125	0
96	20230911	191700	39552970	2125	2125	2125	2125	0
97	20230911	191600	39552970	2125	2125	2125	2125	0
98	20230911	191500	39552970	2125	2125	2125	2125	0
99	20230911	191400	39552970	2125	2125	2125	2125	0
100	20230911	191300	39552970	2125	2125	2125	2125	0
101	20230911	191200	39552970	2125	2125	2125	2125	0
102	20230911	191100	39552970	2125	2125	2125	2125	0
103	20230911	191000	39552970	2125	2125	2125	2125	0
104	20230911	190900	39552970	2125	2125	2125	2125	0
105	20230911	190800	39552970	2125	2125	2125	2125	0
106	20230911	190700	39552970	2125	2125	2125	2125	0
107	20230911	190600	39552970	2125	2125	2125	2125	0
108	20230911	190500	39552970	2125	2125	2125	2125	0
109	20230911	190400	39552970	2125	2125	2125	2125	0
110	20230911	190300	39552970	2125	2125	2125	2125	0
111	20230911	190200	39552970	2125	2125	2125	2125	0
112	20230911	190100	39552970	2125	2125	2125	2125	0
113	20230911	190000	39552970	2125	2125	2125	2125	0
114	20230911	185900	39552970	2125	2125	2125	2125	0
115	20230911	185800	39552970	2125	2125	2125	2125	0
116	20230911	185700	39552970	2125	2125	2125	2125	0
117	20230911	185600	39552970	2125	2125	2125	2125	0
118	20230911	185500	39552970	2125	2125	2125	2125	0
119	20230911	185400	39552970	2125	2125	2125	2125	0
120	20230911	185300	39552970	2125	2125	2125	2125	0
121	20230911	185200	39552970	2125	2125	2125	2125	0
122	20230911	185100	39552970	2125	2125	2125	2125	98
123	20230911	185000	39552970	2125	2125	2125	2125	0
124	20230911	184900	39552970	2125	2125	2125	2125	0
125	20230911	184800	39552970	2125	2125	2125	2125	0
126	20230911	184700	39552970	2125	2125	2125	2125	0
127	20230911	184600	39552970	2125	2125	2125	2125	0
128	20230911	184500	39552970	2125	2125	2125	2125	0
129	20230911	184400	39552970	2125	2125	2125	2125	0
130	20230911	184300	39552970	2125	2125	2125	2125	0
131	20230911	184200	39552970	2125	2125	2125	2125	0
132	20230911	184100	39552970	2125	2125	2125	2125	0
133	20230911	184000	39552970	2125	2125	2125	2125	0
134	20230911	183900	39552970	2125	2125	2125	2125	0
135	20230911	183800	39552970	2125	2125	2125	2125	0
136	20230911	183700	39552970	2125	2125	2125	2125	0
137	20230911	183600	39552970	2125	2125	2125	2125	0
138	20230911	183500	39552970	2125	2125	2125	2125	0
139	20230911	183400	39552970	2125	2125	2125	2125	0
140	20230911	183300	39552970	2125	2125	2125	2125	0
141	20230911	183200	39552970	2125	2125	2125	2125	0
142	20230911	183100	39552970	2125	2125	2125	2125	0
143	20230911	183000	39552970	2125	2125	2125	2125	0
144	20230911	182900	39552970	2125	2125	2125	2125	0
145	20230911	182800	39552970	2125	2125	2125	2125	0
146	20230911	182700	39552970	2125	2125	2125	2125	0
147	20230911	182600	39552970	2125	2125	2125	2125	0
148	20230911	182500	39552970	2125	2125	2125	2125	0
149	20230911	182400	39552970	2125	2125	2125	2125	0
150	20230911	182300	39552970	2125	2125	2125	2125	0
151	20230911	182200	39552970	2125	2125	2125	2125	0
152	20230911	182100	39552970	2125	2125	2125	2125	98
153	20230911	182000	39552970	2125	2125	2125	2125	0
154	20230911	181900	39552970	2125	2125	2125	2125	0
155	20230911	181800	39552970	2125	2125	2125	2125	0
156	20230911	181700	39552970	2125	2125	2125	2125	0
157	20230911	181600	39552970	2125	2125	2125	2125	0
158	20230911	181500	39552970	2125	2125	2125	2125	0
159	20230911	181400	39552970	2125	2125	2125	2125	0
160	20230911	181300	39552970	2125	2125	2125	2125	0
161	20230911	181200	39552970	2125	2125	2125	2125	0
162	20230911	181100	39552970	2125	2125	2125	2125	0
163	20230911	181000	39552970	2125	2125	2125	2125	0
164	20230911	180900	39552970	2125	2125	2125	2125	0
165	20230911	180800	39552970	2125	2125	2125	2125	0
166	20230911	180700	39552970	2125	2125	2125	2125	0
167	20230911	180600	39552970	2125	2125	2125	2125	0
168	20230911	180500	39552970	2125	2125	2125	2125	0
169	20230911	180400	39552970	2125	2125	2125	2125	0
170	20230911	180300	39552970	2125	2125	2125	2125	0
171	20230911	180200	39552970	2125	2125	2125	2125	0
172	20230911	180100	39552970	2125	2125	2125	2125	0
173	20230911	180000	39552970	2125	2125	2125	2125	0
174	20230911	175900	39552970	2125	2125	2125	2125	0
175	20230911	175800	39552970	2125	2125	2125	2125	0
176	20230911	175700	39552970	2125	2125	2125	2125	0
177	20230911	175600	39552970	2125	2125	2125	2125	0
178	20230911	175500	39552970	2125	2125	2125	2125	0
179	20230911	175400	39552970	2125	2125	2125	2125	0
180	20230911	175300	39552970	2125	2125	2125	2125	0
181	20230911	175200	39552970	2125	2125	2125	2125	0
182	20230911	175100	39552970	2125	2125	2125	2125	98
183	20230911	175000	39552970	2125	2125	2125	2125	0
184	20230911	174900	39552970	2125	2125	2125	2125	0
185	20230911	174800	39552970	2125	2125	2125	2125	0
186	20230911	174700	39552970	2125	2125	2125	2125	0
187	20230911	174600	39552970	2125	2125	2125	2125	0
188	20230911	174500	39552970	2125	2125	2125	2125	0
189	20230911	174400	39552970	2125	2125	2125	2125	0
190	20230911	174300	39552970	2125	2125	2125	2125	0
191	20230911	174200	39552970	2125	2125	2125	2125	0
192	20230911	174100	39552970	2125	2125	2125	2125	0
193	20230911	174000	39552970	2125	2125	2125	2125	0
194	20230911	173900	39552970	2125	2125	2125	2125	0
195	20230911	173800	39552970	2125	2125	2125	2125	0
196	20230911	173700	39552970	2125	2125	2125	2125	0
197	20230911	173600	39552970	2125	2125	2125	2125	0
198	20230911	173500	39552970	2125	2125	2125	2125	0
199	20230911	173400	39552970	2125	2125	2125	2125	0
200	20230911	173300	39552970	2125	2125	2125	2125	0
201	20230911	173200	39552970	2125	2125	2125	2125	0
202	20230911	173100	39552970	2125	2125	2125	2125	0
203	20230911	173000	39552970	2125	2125	2125	2125	0
204	20230911	172900	39552970	2125	2125	2125	2125	0
205	20230911	172800	39552970	2125	2125	2125	2125	0
206	20230911	172700	39552970	2125	2125	2125	2125	0
207	20230911	172600	39552970	2125	2125	2125	2125	0
208	20230911	172500	39552970	2125	2125	2125	2125	0
209	20230911	172400	39552970	2125	2125	2125	2125	0
210	20230911	172300	39552970	2125	2125	2125	2125	0
211	20230911	172200	39552970	2125	2125	2125	2125	0
212	20230911	172100	39552970	2125	2125	2125	2125	98
213	20230911	172000	39552970	2125	2125	2125	2125	0
214	20230911	171900	39552970	2125	2125	2125	2125	0
215	20230911	171800	39552970	2125	2125	2125	2125	0
216	20230911	171700	39552970	2125	2125	2125	2125	0
217	20230911	171600	39552970	2125	2125	2125	2125	0
218	20230911	171500	39552970	2125	2125	2125	2125	0
219	20230911	171400	39552970	2125	2125	2125	2125	0
220	20230911	171300	39552970	2125	2125	2125	2125	0
221	20230911	171200	39552970	2125	2125	2125	2125	0
222	20230911	171100	39552970	2125	2125	2125	2125	0
223	20230911	171000	39552970	2125	2125	2125	2125	0
224	20230911	170900	39552970	2125	2125	2125	2125	0
225	20230911	170800	39552970	2125	2125	2125	2125	0
226	20230911	170700	39552970	2125	2125	2125	2125	0
227	20230911	170600	39552970	2125	2125	2125	2125	0
228	20230911	170500	39552970	2125	2125	2125	2125	0
229	20230911	170400	39552970	2125	2125	2125	2125	0
230	20230911	170300	39552970	2125	2125	2125	2125	0
231	20230911	170200	39552970	2125	2125	2125	2125	0
232	20230911	170100	39552970	2125	2125	2125	2125	0
233	20230911	170000	39552970	2125	2125	2125	2125	0
234	20230911	165900	39552970	2125	2125	2125	2125	0
235	20230911	165800	39552970	2125	2125	2125	2125	0
236	20230911	165700	39552970	2125	2125	2125	2125	0
237	20230911	165600	39552970	2125	2125	2125	2125	0
238	20230911	165500	39552970	2125	2125	2125	2125	0
239	20230911	165400	39552970	2125	2125	2125	2125	0
240	20230911	165300	39552970	2125	2125	2125	2125	0
241	20230911	165200	39552970	2125	2125	2125	2125	0
242	20230911	165100	39552970	2125	2125	2125	2125	98
243	20230911	165000	39552970	2125	2125	2125	2125	0
244	20230911	164900	39552970	2125	2125	2125	2125	0
245	20230911	164800	39552970	2125	2125	2125	2125	0
246	20230911	164700	39552970	2125	2125	2125	2125	0
247	20230911	164600	39552970	2125	2125	2125	2125	0
248	20230911	164500	39552970	2125	2125	2125	2125	0
249	20230911	164400	39552970	2125	2125	2125	2125	0
250	20230911	164300	39552970	2125	2125	2125	2125	0
251	20230911	164200	39552970	2125	2125	2125	2125	0
252	20230911	164100	39552970	2125	2125	2125	2125	0
253	20230911	164000	39552970	2125	2125	2125	2125	0
254	20230911	163900	39552970	2125	2125	2125	2125	0
255	20230911	163800	39552970	2125	2125	2125	2125	0
256	20230911	163700	39552970	2125	2125	2125	2125	0
257	20230911	163600	39552970	2125	2125	2125	2125	0
258	20230911	163500	39552970	2125	2125	2125	2125	0
259	20230911	163400	39552970	2125	2125	2125	2125	0
260	20230911	163300	39552970	2125	2125	2125	2125	0
261	20230911	163200	39552970	2125	2125	2125	2125	0
262	20230911	163100	39552970	2125	2125	2125	2125	0
263	20230911	163000	39552970	2125	2125	2125	2125	0
264	20230911	162900	39552970	2125	2125	2125	2125	0
265	20230911	162800	39552970	2125	2125	2125	2125	0
266	20230911	162700	39552970	2125	2125	2125	2125	0
267	20230911	162600	39552970	2125	2125	2125	2125	0
268	20230911	162500	39552970	2125	2125	2125	2125	0
269	20230911	162400	39552970	2125	2125	2125	2125	0
270	20230911	162300	39552970	2125	2125	2125	2125	0
271	20230911	162200	39552970	2125	2125	2125	2125	0
272	20230911	162100	39552970	2125	2125	2125	2125	98
273	20230911	162000	39552970	2125	2125	2125	2125	0
274	20230911	161900	39552970	2125	2125	2125	2125	0
275	20230911	161800	39552970	2125	2125	2125	2125	0
276	20230911	161700	39552970	2125	2125	2125	2125	0
277	20230911	161600	39552970	2125	2125	2125	2125	0
278	20230911	161500	39552970	2125	2125	2125	2125	0
279	20230911	161400	39552970	2125	2125	2125	2125	0
280	20230911	161300	39552970	2125	2125	2125	2125	0
281	20230911	161200	39552970	2125	2125	2125	2125	0
282	20230911	161100	39552970	2125	2125	2125	2125	0
283	20230911	161000	39552970	2125	2125	2125	2125	0
284	20230911	160900	39552970	2125	2125	2125	2125	0
285	20230911	160800	39552970	2125	2125	2125	2125	0
286	20230911	160700	39552970	2125	2125	2125	2125	0
287	20230911	160600	39552970	2125	2125	2125	2125	0
288	20230911	160500	39552970	2125	2125	2125	2125	0
289	20230911	160400	39552970	2125	2125	2125	2125	0
290	20230911	160300	39552970	2125	2125	2125	2125	0
291	20230911	160200	39552970	2125	2125	2125	2125	0
292	20230911	160100	39552970	2125	2125	2125	2125	0
293	20230911	160000	39552970	2125	2125	2125	2125	0
294	20230911	155900	39552970	2125	2125	2125	2125	0
295	20230911	155800	39552970	2125	2125	2125	2125	0
296	20230911	155700	39552970	2125	2125	2125	2125	0
297	20230911	155600	39552970	2125	2125	2125	2125	0
298	20230911	155500	39552970	2125	2125	2125	2125	0
299	20230911	155400	39552970	2125	2125	2125	2125	0
300	20230911	155300	39552970	2125	2125	2125	2125	0
301	20230911	155200	39552970	2125	2125	2125	2125	0
302	20230911	155100	39552970	2125	2125	2125	2125	98
303	20230911	155000	39552970	2125	2125	2125	2125	0
304	20230911	154900	39552970	2125	2125	2125	2125	0
305	20230911	154800	39552970	2125	2125	2125	2125	0
306	20230911	154700	39552970	2125	2125	2125	2125	0
307	20230911	154600	39552970	2125	2125	2125	2125	0
308	20230911	154500	39552970	2125	2125	2125	2125	0
309	20230911	154400	39552970	2125	2125	2125	2125	0
310	20230911	154300	39552970	2125	2125	2125	2125	0
311	20230911	154200	39552970	2125	2125	2125	2125	0
312	20230911	154100	39552970	2125	2125	2125	2125	0
313	20230911	154000	39552970	2125	2125	2125	2125	0
314	20230911	153900	39552970	2125	2125	2125	2125	0
315	20230911	153800	39552970	2125	2125	2125	2125	0
316	20230911	153700	39552970	2125	2125	2125	2125	0
317	20230911	153600	39552970	2125	2125	2125	2125	0
318	20230911	153500	39552970	2125	2125	2125	2125	0
319	20230911	153400	39552970	2125	2125	2125	2125	0
320	20230911	153300	39552970	2125	2125	2125	2125	0
321	20230911	153200	39552970	2125	2125	2125	2125	0
322	20230911	153100	39552970	2125	2125	2125	2125	0
323	20230911	153000	39552970	2125	2125	2125	2125	98
324	20230911	152900	39344720	2120	2120	2120	2120	0
325	20230911	152800	39344720	2120	2120	2120	2120	0
326	20230911	152700	39344720	2120	2120	2120	2120	0
327	20230911	152600	39344720	2120	2120	2120	2120	0
328	20230911	152500	39344720	2120	2120	2120	2120	0
329	20230911	152400	39344720	2120	2120	2120	2120	0
330	20230911	152300	39344720	2120	2120	2120	2120	0
331	20230911	152200	39344720	2120	2120	2120	2120	0
332	20230911	152100	39344720	2120	2120	2120	2120	0
333	20230911	152000	39344720	2120	2120	2120	2120	0
334	20230911	151900	39344720	2120	2120	2120	2120	16
335	20230911	151800	39310800	2120	2120	2120	2120	0
336	20230911	151700	39310800	2120	2120	2120	2120	0
337	20230911	151600	39310800	2120	2120	2120	2120	0
338	20230911	151500	39310800	2120	2120	2120	2120	0
339	20230911	151400	39310800	2120	2120	2120	2120	0
340	20230911	151300	39310800	2120	2120	2120	2120	0
341	20230911	151200	39310800	2120	2120	2120	2120	0
342	20230911	151100	39310800	2120	2120	2120	2120	0
343	20230911	151000	39310800	2120	2120	2120	2120	0
344	20230911	150900	39310800	2120	2120	2120	2120	0
345	20230911	150800	39310800	2120	2120	2120	2120	0
346	20230911	150700	39310800	2120	2120	2120	2120	0
347	20230911	150600	39310800	2120	2120	2120	2120	0
348	20230911	150500	39310800	2120	2120	2120	2120	0
349	20230911	150400	39310800	2120	2120	2120	2120	0
350	20230911	150300	39310800	2120	2120	2120	2120	0
351	20230911	150200	39310800	2120	2120	2120	2120	0
352	20230911	150100	39310800	2120	2120	2120	2120	0
353	20230911	150000	39310800	2120	2120	2120	2120	0
354	20230911	145900	39310800	2120	2120	2120	2120	0
355	20230911	145800	39310800	2120	2120	2120	2120	0
356	20230911	145700	39310800	2120	2120	2120	2120	0
357	20230911	145600	39310800	2120	2120	2120	2120	0
358	20230911	145500	39310800	2120	2120	2120	2120	0
359	20230911	145400	39310800	2120	2120	2120	2120	0
360	20230911	145300	39310800	2120	2120	2120	2120	0
361	20230911	145200	39310800	2120	2120	2120	2120	0
362	20230911	145100	39310800	2120	2120	2120	2120	0
363	20230911	145000	39310800	2120	2120	2120	2120	0
364	20230911	144900	39310800	2120	2120	2120	2120	0
365	20230911	144800	39310800	2120	2120	2120	2120	49
366	20230911	144700	39206920	2120	2120	2120	2120	0
367	20230911	144600	39206920	2120	2120	2120	2120	0
368	20230911	144500	39206920	2120	2120	2120	2120	0
369	20230911	144400	39206920	2120	2120	2120	2120	0
370	20230911	144300	39206920	2120	2120	2120	2120	0
371	20230911	144200	39206920	2120	2120	2120	2120	0
372	20230911	144100	39206920	2120	2120	2120	2120	0
373	20230911	144000	39206920	2120	2120	2120	2120	0
374	20230911	143900	39206920	2120	2120	2120	2120	0
375	20230911	143800	39206920	2120	2120	2120	2120	0
376	20230911	143700	39206920	2120	2120	2120	2120	0
377	20230911	143600	39206920	2120	2120	2120	2120	0
378	20230911	143500	39206920	2120	2120	2120	2120	0
379	20230911	143400	39206920	2120	2120	2120	2120	0
380	20230911	143300	39206920	2120	2120	2120	2120	0
381	20230911	143200	39206920	2120	2120	2120	2120	0
382	20230911	143100	39206920	2120	2120	2120	2120	0
383	20230911	143000	39206920	2120	2120	2120	2120	0
384	20230911	142900	39206920	2120	2120	2120	2120	0
385	20230911	142800	39206920	2120	2120	2120	2120	0
386	20230911	142700	39206920	2120	2120	2120	2120	0
387	20230911	142600	39206920	2120	2120	2120	2120	0
388	20230911	142500	39206920	2120	2120	2120	2120	0
389	20230911	142400	39206920	2120	2120	2120	2120	0
390	20230911	142300	39206920	2120	2120	2120	2120	0
391	20230911	142200	39206920	2120	2120	2120	2120	0
392	20230911	142100	39206920	2120	2120	2120	2120	0
393	20230911	142000	39206920	2120	2120	2120	2120	0
394	20230911	141900	39206920	2120	2120	2120	2120	0
395	20230911	141800	39206920	2120	2120	2120	2120	0
396	20230911	141700	39206920	2120	2120	2120	2120	0
397	20230911	141600	39206920	2120	2120	2120	2120	0
398	20230911	141500	39206920	2120	2120	2120	2120	0
399	20230911	141400	39206920	2120	2120	2120	2120	0
400	20230911	141300	39206920	2120	2120	2120	2120	0
401	20230911	141200	39206920	2120	2120	2120	2120	0
402	20230911	141100	39206920	2120	2120	2120	2120	0
403	20230911	141000	39206920	2120	2120	2120	2120	0
404	20230911	140900	39206920	2120	2120	2120	2120	511
405	20230911	140800	38123600	2125	2125	2125	2125	0
406	20230911	140700	38123600	2125	2125	2125	2125	14
407	20230911	140600	38093850	2120	2120	2120	2120	0
408	20230911	140500	38093850	2120	2120	2120	2120	0
409	20230911	140400	38093850	2120	2120	2120	2120	0
410	20230911	140300	38093850	2120	2120	2120	2120	0
411	20230911	140200	38093850	2120	2120	2120	2120	0
412	20230911	140100	38093850	2120	2120	2120	2120	0
413	20230911	140000	38093850	2120	2120	2120	2120	0
414	20230911	135900	38093850	2120	2120	2120	2120	0
415	20230911	135800	38093850	2120	2120	2120	2120	0
416	20230911	135700	38093850	2120	2120	2120	2120	0
417	20230911	135600	38093850	2120	2120	2120	2120	0
418	20230911	135500	38093850	2120	2120	2120	2120	0
419	20230911	135400	38093850	2120	2120	2120	2120	0
420	20230911	135300	38093850	2120	2120	2120	2120	0
421	20230911	135200	38093850	2120	2120	2120	2120	0
422	20230911	135100	38093850	2120	2120	2120	2120	0
423	20230911	135000	38093850	2120	2120	2120	2120	1507
424	20230911	134900	34899010	2120	2120	2120	2120	0
425	20230911	134800	34899010	2120	2120	2120	2120	0
426	20230911	134700	34899010	2120	2120	2120	2120	0
427	20230911	134600	34899010	2120	2120	2120	2120	0
428	20230911	134500	34899010	2120	2120	2120	2120	0
429	20230911	134400	34899010	2120	2120	2120	2120	0
430	20230911	134300	34899010	2120	2120	2120	2120	0
431	20230911	134200	34899010	2120	2120	2120	2120	0
432	20230911	134100	34899010	2120	2120	2120	2120	0
433	20230911	134000	34899010	2120	2120	2120	2120	0
434	20230911	133900	34899010	2120	2120	2120	2120	0
435	20230911	133800	34899010	2120	2120	2120	2120	0
436	20230911	133700	34899010	2120	2120	2120	2120	0
437	20230911	133600	34899010	2120	2120	2120	2120	0
438	20230911	133500	34899010	2120	2120	2120	2120	0
439	20230911	133400	34899010	2120	2120	2120	2120	0
440	20230911	133300	34899010	2120	2120	2120	2120	0
441	20230911	133200	34899010	2120	2120	2120	2120	0
442	20230911	133100	34899010	2120	2120	2120	2120	0
443	20230911	133000	34899010	2120	2120	2120	2120	0
444	20230911	132900	34899010	2120	2120	2120	2120	0
445	20230911	132800	34899010	2120	2120	2120	2120	0
446	20230911	132700	34899010	2120	2120	2120	2120	0
447	20230911	132600	34899010	2120	2120	2120	2120	0
448	20230911	132500	34899010	2120	2120	2120	2120	0
449	20230911	132400	34899010	2120	2120	2120	2120	0
450	20230911	132300	34899010	2120	2120	2120	2120	0
451	20230911	132200	34899010	2120	2120	2120	2120	0
452	20230911	132100	34899010	2120	2120	2120	2120	0
453	20230911	132000	34899010	2120	2120	2120	2120	0
454	20230911	131900	34899010	2120	2120	2120	2120	0
455	20230911	131800	34899010	2120	2120	2120	2120	0
456	20230911	131700	34899010	2120	2120	2120	2120	0
457	20230911	131600	34899010	2120	2120	2120	2120	0
458	20230911	131500	34899010	2120	2120	2120	2120	0
459	20230911	131400	34899010	2120	2120	2120	2120	0
460	20230911	131300	34899010	2120	2120	2120	2120	0
461	20230911	131200	34899010	2120	2115	2120	2115	41
462	20230911	131100	34812245	2120	2120	2120	2120	0
463	20230911	131000	34812245	2120	2120	2120	2120	0
464	20230911	130900	34812245	2120	2120	2120	2120	0
465	20230911	130800	34812245	2120	2120	2120	2120	0
466	20230911	130700	34812245	2120	2120	2120	2120	0
467	20230911	130600	34812245	2120	2120	2120	2120	0
468	20230911	130500	34812245	2120	2120	2120	2120	0
469	20230911	130400	34812245	2120	2120	2120	2120	0
470	20230911	130300	34812245	2120	2120	2120	2120	0
471	20230911	130200	34812245	2120	2120	2120	2120	0
472	20230911	130100	34812245	2120	2120	2120	2120	0
473	20230911	130000	34812245	2120	2120	2120	2120	0
474	20230911	125900	34812245	2120	2120	2120	2120	0
475	20230911	125800	34812245	2120	2120	2120	2120	0
476	20230911	125700	34812245	2120	2120	2120	2120	0
477	20230911	125600	34812245	2120	2120	2120	2120	0
478	20230911	125500	34812245	2120	2120	2120	2120	0
479	20230911	125400	34812245	2120	2120	2120	2120	0
480	20230911	125300	34812245	2120	2120	2120	2120	0
481	20230911	125200	34812245	2120	2120	2120	2120	0
482	20230911	125100	34812245	2120	2120	2120	2120	0
483	20230911	125000	34812245	2120	2120	2120	2120	5
484	20230911	124900	34801645	2115	2115	2115	2115	0
485	20230911	124800	34801645	2115	2115	2115	2115	0
486	20230911	124700	34801645	2115	2115	2115	2115	0
487	20230911	124600	34801645	2115	2115	2115	2115	0
488	20230911	124500	34801645	2115	2115	2115	2115	0
489	20230911	124400	34801645	2115	2115	2115	2115	0
490	20230911	124300	34801645	2115	2115	2115	2115	0
491	20230911	124200	34801645	2115	2115	2115	2115	7000
492	20230911	124100	19996645	2120	2120	2120	2120	0
493	20230911	124000	19996645	2120	2120	2120	2120	0
494	20230911	123900	19996645	2120	2120	2120	2120	0
495	20230911	123800	19996645	2120	2120	2120	2120	0
496	20230911	123700	19996645	2120	2120	2120	2120	0
497	20230911	123600	19996645	2120	2120	2120	2120	0
498	20230911	123500	19996645	2120	2120	2120	2120	200
499	20230911	123400	19572645	2120	2120	2120	2120	0
500	20230911	123300	19572645	2120	2120	2120	2120	0
501	20230911	123200	19572645	2120	2120	2120	2120	0
502	20230911	123100	19572645	2120	2120	2120	2120	0
503	20230911	123000	19572645	2120	2120	2120	2120	0
504	20230911	122900	19572645	2120	2120	2120	2120	0
505	20230911	122800	19572645	2120	2120	2120	2120	0
506	20230911	122700	19572645	2120	2120	2120	2120	0
507	20230911	122600	19572645	2120	2120	2120	2120	0
508	20230911	122500	19572645	2120	2120	2120	2120	0
509	20230911	122400	19572645	2120	2120	2120	2120	0
510	20230911	122300	19572645	2120	2120	2120	2120	1500
511	20230911	122200	16392645	2115	2115	2115	2115	0
512	20230911	122100	16392645	2115	2115	2115	2115	0
513	20230911	122000	16392645	2115	2115	2115	2115	0
514	20230911	121900	16392645	2115	2115	2115	2115	0
515	20230911	121800	16392645	2115	2115	2115	2115	0
516	20230911	121700	16392645	2115	2115	2115	2115	0
517	20230911	121600	16392645	2115	2115	2115	2115	0
518	20230911	121500	16392645	2115	2115	2115	2115	25
519	20230911	121400	16339770	2120	2120	2120	2120	0
520	20230911	121300	16339770	2120	2120	2120	2120	0
521	20230911	121200	16339770	2120	2120	2120	2120	0
522	20230911	121100	16339770	2120	2120	2120	2120	0
523	20230911	121000	16339770	2120	2120	2120	2120	0
524	20230911	120900	16339770	2120	2120	2120	2120	0
525	20230911	120800	16339770	2120	2120	2120	2120	0
526	20230911	120700	16339770	2120	2120	2120	2120	0
527	20230911	120600	16339770	2120	2120	2120	2120	0
528	20230911	120500	16339770	2120	2120	2120	2120	0
529	20230911	120400	16339770	2120	2120	2120	2120	0
530	20230911	120300	16339770	2120	2120	2120	2120	0
531	20230911	120200	16339770	2120	2120	2120	2120	0
532	20230911	120100	16339770	2120	2120	2120	2120	0
533	20230911	120000	16339770	2120	2120	2120	2120	0
534	20230911	115900	16339770	2120	2120	2120	2120	0
535	20230911	115800	16339770	2120	2120	2120	2120	0
536	20230911	115700	16339770	2120	2120	2120	2120	0
537	20230911	115600	16339770	2120	2120	2120	2120	0
538	20230911	115500	16339770	2120	2120	2120	2120	0
539	20230911	115400	16339770	2120	2120	2120	2120	0
540	20230911	115300	16339770	2120	2120	2120	2120	0
541	20230911	115200	16339770	2120	2120	2120	2120	0
542	20230911	115100	16339770	2120	2120	2120	2120	0
543	20230911	115000	16339770	2120	2120	2120	2120	0
544	20230911	114900	16339770	2120	2120	2120	2120	0
545	20230911	114800	16339770	2120	2120	2120	2120	0
546	20230911	114700	16339770	2120	2120	2120	2120	0
547	20230911	114600	16339770	2120	2120	2120	2120	0
548	20230911	114500	16339770	2120	2120	2120	2120	0
549	20230911	114400	16339770	2120	2120	2120	2120	0
550	20230911	114300	16339770	2120	2120	2120	2120	0
551	20230911	114200	16339770	2120	2120	2120	2120	0
552	20230911	114100	16339770	2120	2120	2120	2120	0
553	20230911	114000	16339770	2120	2120	2120	2120	0
554	20230911	113900	16339770	2120	2120	2120	2120	0
555	20230911	113800	16339770	2120	2120	2120	2120	0
556	20230911	113700	16339770	2120	2120	2120	2120	0
557	20230911	113600	16339770	2120	2120	2120	2120	0
558	20230911	113500	16339770	2120	2120	2120	2120	0
559	20230911	113400	16339770	2120	2120	2120	2120	4275
560	20230911	113300	7276770	2125	2125	2125	2125	0
561	20230911	113200	7276770	2125	2125	2125	2125	0
562	20230911	113100	7276770	2125	2125	2125	2125	0
563	20230911	113000	7276770	2125	2125	2125	2125	0
564	20230911	112900	7276770	2125	2125	2125	2125	0
565	20230911	112800	7276770	2125	2125	2125	2125	0
566	20230911	112700	7276770	2125	2125	2125	2125	0
567	20230911	112600	7276770	2125	2125	2125	2125	0
568	20230911	112500	7276770	2125	2125	2125	2125	0
569	20230911	112400	7276770	2125	2125	2125	2125	0
570	20230911	112300	7276770	2125	2125	2125	2125	0
571	20230911	112200	7276770	2125	2125	2125	2125	0
572	20230911	112100	7276770	2125	2125	2125	2125	0
573	20230911	112000	7276770	2125	2125	2125	2125	0
574	20230911	111900	7276770	2125	2125	2125	2125	0
575	20230911	111800	7276770	2125	2125	2125	2125	0
576	20230911	111700	7276770	2125	2125	2125	2125	0
577	20230911	111600	7276770	2125	2125	2125	2125	0
578	20230911	111500	7276770	2125	2125	2125	2125	0
579	20230911	111400	7276770	2125	2125	2125	2125	0
580	20230911	111300	7276770	2125	2125	2125	2125	0
581	20230911	111200	7276770	2125	2125	2125	2125	0
582	20230911	111100	7276770	2125	2125	2125	2125	0
583	20230911	111000	7276770	2125	2125	2125	2125	0
584	20230911	110900	7276770	2125	2125	2125	2125	1
585	20230911	110800	7274645	2120	2120	2120	2120	0
586	20230911	110700	7274645	2120	2120	2120	2120	0
587	20230911	110600	7274645	2120	2120	2120	2120	0
588	20230911	110500	7274645	2120	2120	2120	2120	0
589	20230911	110400	7274645	2120	2120	2120	2120	0
590	20230911	110300	7274645	2120	2120	2120	2120	0
591	20230911	110200	7274645	2120	2120	2120	2120	0
592	20230911	110100	7274645	2120	2120	2120	2120	0
593	20230911	110000	7274645	2120	2120	2120	2120	26
594	20230911	105900	7219525	2120	2120	2120	2120	0
595	20230911	105800	7219525	2120	2120	2120	2120	0
596	20230911	105700	7219525	2120	2120	2120	2120	0
597	20230911	105600	7219525	2120	2120	2120	2120	0
598	20230911	105500	7219525	2120	2120	2120	2120	0
599	20230911	105400	7219525	2120	2120	2120	2120	0
600	20230911	105300	7219525	2120	2120	2120	2120	0
601	20230911	105200	7219525	2120	2120	2120	2120	0
602	20230911	105100	7219525	2120	2120	2120	2120	0
603	20230911	105000	7219525	2120	2120	2120	2120	0
604	20230911	104900	7219525	2120	2120	2120	2120	0
605	20230911	104800	7219525	2120	2120	2120	2120	0
606	20230911	104700	7219525	2120	2120	2120	2120	0
607	20230911	104600	7219525	2120	2120	2120	2120	0
608	20230911	104500	7219525	2120	2120	2120	2120	0
609	20230911	104400	7219525	2120	2120	2120	2120	0
610	20230911	104300	7219525	2120	2120	2120	2120	0
611	20230911	104200	7219525	2120	2120	2120	2120	0
612	20230911	104100	7219525	2120	2120	2120	2120	0
613	20230911	104000	7219525	2120	2120	2120	2120	0
614	20230911	103900	7219525	2120	2120	2120	2120	400
615	20230911	103800	6371525	2120	2120	2120	2120	0
616	20230911	103700	6371525	2120	2115	2120	2115	349
617	20230911	103600	5631845	2115	2115	2115	2115	0
618	20230911	103500	5631845	2115	2115	2115	2115	0
619	20230911	103400	5631845	2115	2115	2115	2115	0
620	20230911	103300	5631845	2115	2115	2115	2115	0
621	20230911	103200	5631845	2115	2115	2115	2115	0
622	20230911	103100	5631845	2115	2115	2115	2115	0
623	20230911	103000	5631845	2115	2115	2115	2115	1011
624	20230911	102900	3493580	2115	2115	2115	2115	0
625	20230911	102800	3493580	2115	2115	2115	2115	0
626	20230911	102700	3493580	2115	2115	2115	2115	0
627	20230911	102600	3493580	2115	2115	2115	2115	0
628	20230911	102500	3493580	2115	2115	2115	2115	0
629	20230911	102400	3493580	2115	2115	2115	2115	0
630	20230911	102300	3493580	2115	2115	2115	2115	0
631	20230911	102200	3493580	2115	2115	2115	2115	0
632	20230911	102100	3493580	2115	2115	2115	2115	0
633	20230911	102000	3493580	2115	2115	2115	2115	0
634	20230911	101900	3493580	2115	2115	2115	2115	0
635	20230911	101800	3493580	2115	2115	2115	2115	0
636	20230911	101700	3493580	2115	2115	2115	2115	0
637	20230911	101600	3493580	2115	2115	2115	2115	0
638	20230911	101500	3493580	2115	2115	2115	2115	0
639	20230911	101400	3493580	2115	2115	2115	2115	0
640	20230911	101300	3493580	2115	2115	2115	2115	0
641	20230911	101200	3493580	2115	2115	2115	2115	0
642	20230911	101100	3493580	2115	2115	2115	2115	0
643	20230911	101000	3493580	2115	2115	2115	2115	0
644	20230911	100900	3493580	2115	2115	2115	2115	0
645	20230911	100800	3493580	2115	2115	2115	2115	0
646	20230911	100700	3493580	2115	2115	2115	2115	0
647	20230911	100600	3493580	2115	2115	2115	2115	0
648	20230911	100500	3493580	2115	2115	2115	2115	0
649	20230911	100400	3493580	2115	2115	2115	2115	300
650	20230911	100300	2859080	2115	2115	2115	2115	0
651	20230911	100200	2859080	2115	2115	2115	2115	0
652	20230911	100100	2859080	2115	2115	2115	2115	0
653	20230911	100000	2859080	2115	2115	2115	2115	0
654	20230911	095900	2859080	2115	2115	2115	2115	0
655	20230911	095800	2859080	2115	2115	2115	2115	0
656	20230911	095700	2859080	2115	2115	2115	2115	0
657	20230911	095600	2859080	2115	2115	2115	2115	0
658	20230911	095500	2859080	2115	2115	2115	2115	0
659	20230911	095400	2859080	2115	2115	2115	2115	0
660	20230911	095300	2859080	2115	2115	2115	2115	0
661	20230911	095200	2859080	2115	2115	2115	2115	0
662	20230911	095100	2859080	2115	2115	2115	2115	0
663	20230911	095000	2859080	2115	2115	2115	2115	0
664	20230911	094900	2859080	2115	2115	2115	2115	0
665	20230911	094800	2859080	2115	2115	2115	2115	0
666	20230911	094700	2859080	2115	2115	2115	2115	0
667	20230911	094600	2859080	2115	2115	2115	2115	0
668	20230911	094500	2859080	2115	2115	2115	2115	0
669	20230911	094400	2859080	2115	2115	2115	2115	5
670	20230911	094300	2848505	2115	2115	2115	2115	0
671	20230911	094200	2848505	2115	2115	2115	2115	0
672	20230911	094100	2848505	2115	2115	2115	2115	0
673	20230911	094000	2848505	2115	2115	2115	2115	0
674	20230911	093900	2848505	2115	2115	2115	2115	0
675	20230911	093800	2848505	2115	2115	2115	2115	0
676	20230911	093700	2848505	2115	2115	2115	2115	0
677	20230911	093600	2848505	2115	2115	2115	2115	0
678	20230911	093500	2848505	2115	2115	2115	2115	0
679	20230911	093400	2848505	2115	2115	2115	2115	0
680	20230911	093300	2848505	2115	2115	2115	2115	0
681	20230911	093200	2848505	2115	2115	2115	2115	0
682	20230911	093100	2848505	2115	2115	2115	2115	0
683	20230911	093000	2848505	2115	2115	2115	2115	1
684	20230911	092900	2846390	2110	2110	2110	2110	16
685	20230911	092800	2812630	2110	2110	2110	2110	0
686	20230911	092700	2812630	2110	2110	2110	2110	0
687	20230911	092600	2812630	2110	2110	2110	2110	0
688	20230911	092500	2812630	2110	2110	2110	2110	0
689	20230911	092400	2812630	2110	2110	2110	2110	0
690	20230911	092300	2812630	2110	2110	2110	2110	33
691	20230911	092200	2743000	2110	2110	2110	2110	0
692	20230911	092100	2743000	2110	2110	2110	2110	0
693	20230911	092000	2743000	2110	2110	2110	2110	0
694	20230911	091900	2743000	2110	2110	2110	2110	0
695	20230911	091800	2743000	2110	2110	2110	2110	0
696	20230911	091700	2743000	2110	2110	2110	2110	0
697	20230911	091600	2743000	2110	2110	2110	2110	0
698	20230911	091500	2743000	2110	2110	2110	2110	0
699	20230911	091400	2743000	2110	2110	2110	2110	0
700	20230911	091300	2743000	2110	2110	2110	2110	0
701	20230911	091200	2743000	2110	2110	2110	2110	0
702	20230911	091100	2743000	2110	2110	2110	2110	0
703	20230911	091000	2743000	2110	2110	2110	2110	0
704	20230911	090900	2743000	2110	2110	2110	2110	1255
705	20230911	090800	94950	2110	2110	2110	2110	0
706	20230911	090700	94950	2110	2110	2110	2110	0
707	20230911	090600	94950	2110	2110	2110	2110	0
708	20230911	090500	94950	2110	2110	2110	2110	0
709	20230911	090400	94950	2110	2110	2110	2110	0
710	20230911	090300	94950	2110	2110	2110	2110	0
711	20230911	090200	94950	2110	2110	2110	2110	0
712	20230911	090100	94950	2110	2110	2110	2110	0
713	20230911	090000	94950	2110	2110	2110	2110	45