KissMeData/458320/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	213100	79056838	2005	2005	2005	2005	15
3	20230922	213000	79056838	2005	2005	2005	2005	0
4	20230922	212900	79056838	2005	2005	2005	2005	0
5	20230922	212800	79056838	2005	2005	2005	2005	0
6	20230922	212700	79056838	2005	2005	2005	2005	0
7	20230922	212600	79056838	2005	2005	2005	2005	0
8	20230922	212500	79056838	2005	2005	2005	2005	0
9	20230922	212400	79056838	2005	2005	2005	2005	0
10	20230922	212300	79056838	2005	2005	2005	2005	0
11	20230922	212200	79056838	2005	2005	2005	2005	0
12	20230922	212100	79056838	2005	2005	2005	2005	0
13	20230922	212000	79056838	2005	2005	2005	2005	0
14	20230922	211900	79056838	2005	2005	2005	2005	0
15	20230922	211800	79056838	2005	2005	2005	2005	0
16	20230922	211700	79056838	2005	2005	2005	2005	0
17	20230922	211600	79056838	2005	2005	2005	2005	0
18	20230922	211500	79056838	2005	2005	2005	2005	0
19	20230922	211400	79056838	2005	2005	2005	2005	0
20	20230922	211300	79056838	2005	2005	2005	2005	0
21	20230922	211200	79056838	2005	2005	2005	2005	0
22	20230922	211100	79056838	2005	2005	2005	2005	0
23	20230922	211000	79056838	2005	2005	2005	2005	0
24	20230922	210900	79056838	2005	2005	2005	2005	0
25	20230922	210800	79056838	2005	2005	2005	2005	0
26	20230922	210700	79056838	2005	2005	2005	2005	0
27	20230922	210600	79056838	2005	2005	2005	2005	0
28	20230922	210500	79056838	2005	2005	2005	2005	0
29	20230922	210400	79056838	2005	2005	2005	2005	0
30	20230922	210300	79056838	2005	2005	2005	2005	0
31	20230922	210200	79056838	2005	2005	2005	2005	0
32	20230922	210100	79056838	2005	2005	2005	2005	15
33	20230922	210000	79056838	2005	2005	2005	2005	0
34	20230922	205900	79056838	2005	2005	2005	2005	0
35	20230922	205800	79056838	2005	2005	2005	2005	0
36	20230922	205700	79056838	2005	2005	2005	2005	0
37	20230922	205600	79056838	2005	2005	2005	2005	0
38	20230922	205500	79056838	2005	2005	2005	2005	0
39	20230922	205400	79056838	2005	2005	2005	2005	0
40	20230922	205300	79056838	2005	2005	2005	2005	0
41	20230922	205200	79056838	2005	2005	2005	2005	0
42	20230922	205100	79056838	2005	2005	2005	2005	0
43	20230922	205000	79056838	2005	2005	2005	2005	0
44	20230922	204900	79056838	2005	2005	2005	2005	0
45	20230922	204800	79056838	2005	2005	2005	2005	0
46	20230922	204700	79056838	2005	2005	2005	2005	0
47	20230922	204600	79056838	2005	2005	2005	2005	0
48	20230922	204500	79056838	2005	2005	2005	2005	0
49	20230922	204400	79056838	2005	2005	2005	2005	0
50	20230922	204300	79056838	2005	2005	2005	2005	0
51	20230922	204200	79056838	2005	2005	2005	2005	0
52	20230922	204100	79056838	2005	2005	2005	2005	0
53	20230922	204000	79056838	2005	2005	2005	2005	0
54	20230922	203900	79056838	2005	2005	2005	2005	0
55	20230922	203800	79056838	2005	2005	2005	2005	0
56	20230922	203700	79056838	2005	2005	2005	2005	0
57	20230922	203600	79056838	2005	2005	2005	2005	0
58	20230922	203500	79056838	2005	2005	2005	2005	0
59	20230922	203400	79056838	2005	2005	2005	2005	0
60	20230922	203300	79056838	2005	2005	2005	2005	0
61	20230922	203200	79056838	2005	2005	2005	2005	0
62	20230922	203100	79056838	2005	2005	2005	2005	15
63	20230922	203000	79056838	2005	2005	2005	2005	0
64	20230922	202900	79056838	2005	2005	2005	2005	0
65	20230922	202800	79056838	2005	2005	2005	2005	0
66	20230922	202700	79056838	2005	2005	2005	2005	0
67	20230922	202600	79056838	2005	2005	2005	2005	0
68	20230922	202500	79056838	2005	2005	2005	2005	0
69	20230922	202400	79056838	2005	2005	2005	2005	0
70	20230922	202300	79056838	2005	2005	2005	2005	0
71	20230922	202200	79056838	2005	2005	2005	2005	0
72	20230922	202100	79056838	2005	2005	2005	2005	0
73	20230922	202000	79056838	2005	2005	2005	2005	0
74	20230922	201900	79056838	2005	2005	2005	2005	0
75	20230922	201800	79056838	2005	2005	2005	2005	0
76	20230922	201700	79056838	2005	2005	2005	2005	0
77	20230922	201600	79056838	2005	2005	2005	2005	0
78	20230922	201500	79056838	2005	2005	2005	2005	0
79	20230922	201400	79056838	2005	2005	2005	2005	0
80	20230922	201300	79056838	2005	2005	2005	2005	0
81	20230922	201200	79056838	2005	2005	2005	2005	0
82	20230922	201100	79056838	2005	2005	2005	2005	0
83	20230922	201000	79056838	2005	2005	2005	2005	0
84	20230922	200900	79056838	2005	2005	2005	2005	0
85	20230922	200800	79056838	2005	2005	2005	2005	0
86	20230922	200700	79056838	2005	2005	2005	2005	0
87	20230922	200600	79056838	2005	2005	2005	2005	0
88	20230922	200500	79056838	2005	2005	2005	2005	0
89	20230922	200400	79056838	2005	2005	2005	2005	0
90	20230922	200300	79056838	2005	2005	2005	2005	0
91	20230922	200200	79056838	2005	2005	2005	2005	0
92	20230922	200100	79056838	2005	2005	2005	2005	15
93	20230922	200000	79056838	2005	2005	2005	2005	0
94	20230922	195900	79056838	2005	2005	2005	2005	0
95	20230922	195800	79056838	2005	2005	2005	2005	0
96	20230922	195700	79056838	2005	2005	2005	2005	0
97	20230922	195600	79056838	2005	2005	2005	2005	0
98	20230922	195500	79056838	2005	2005	2005	2005	0
99	20230922	195400	79056838	2005	2005	2005	2005	0
100	20230922	195300	79056838	2005	2005	2005	2005	0
101	20230922	195200	79056838	2005	2005	2005	2005	0
102	20230922	195100	79056838	2005	2005	2005	2005	0
103	20230922	195000	79056838	2005	2005	2005	2005	0
104	20230922	194900	79056838	2005	2005	2005	2005	0
105	20230922	194800	79056838	2005	2005	2005	2005	0
106	20230922	194700	79056838	2005	2005	2005	2005	0
107	20230922	194600	79056838	2005	2005	2005	2005	0
108	20230922	194500	79056838	2005	2005	2005	2005	0
109	20230922	194400	79056838	2005	2005	2005	2005	0
110	20230922	194300	79056838	2005	2005	2005	2005	0
111	20230922	194200	79056838	2005	2005	2005	2005	0
112	20230922	194100	79056838	2005	2005	2005	2005	0
113	20230922	194000	79056838	2005	2005	2005	2005	0
114	20230922	193900	79056838	2005	2005	2005	2005	0
115	20230922	193800	79056838	2005	2005	2005	2005	0
116	20230922	193700	79056838	2005	2005	2005	2005	0
117	20230922	193600	79056838	2005	2005	2005	2005	0
118	20230922	193500	79056838	2005	2005	2005	2005	0
119	20230922	193400	79056838	2005	2005	2005	2005	0
120	20230922	193300	79056838	2005	2005	2005	2005	0
121	20230922	193200	79056838	2005	2005	2005	2005	0
122	20230922	193100	79056838	2005	2005	2005	2005	15
123	20230922	193000	79056838	2005	2005	2005	2005	0
124	20230922	192900	79056838	2005	2005	2005	2005	0
125	20230922	192800	79056838	2005	2005	2005	2005	0
126	20230922	192700	79056838	2005	2005	2005	2005	0
127	20230922	192600	79056838	2005	2005	2005	2005	0
128	20230922	192500	79056838	2005	2005	2005	2005	0
129	20230922	192400	79056838	2005	2005	2005	2005	0
130	20230922	192300	79056838	2005	2005	2005	2005	0
131	20230922	192200	79056838	2005	2005	2005	2005	0
132	20230922	192100	79056838	2005	2005	2005	2005	0
133	20230922	192000	79056838	2005	2005	2005	2005	0
134	20230922	191900	79056838	2005	2005	2005	2005	0
135	20230922	191800	79056838	2005	2005	2005	2005	0
136	20230922	191700	79056838	2005	2005	2005	2005	0
137	20230922	191600	79056838	2005	2005	2005	2005	0
138	20230922	191500	79056838	2005	2005	2005	2005	0
139	20230922	191400	79056838	2005	2005	2005	2005	0
140	20230922	191300	79056838	2005	2005	2005	2005	0
141	20230922	191200	79056838	2005	2005	2005	2005	0
142	20230922	191100	79056838	2005	2005	2005	2005	0
143	20230922	191000	79056838	2005	2005	2005	2005	0
144	20230922	190900	79056838	2005	2005	2005	2005	0
145	20230922	190800	79056838	2005	2005	2005	2005	0
146	20230922	190700	79056838	2005	2005	2005	2005	0
147	20230922	190600	79056838	2005	2005	2005	2005	0
148	20230922	190500	79056838	2005	2005	2005	2005	0
149	20230922	190400	79056838	2005	2005	2005	2005	0
150	20230922	190300	79056838	2005	2005	2005	2005	0
151	20230922	190200	79056838	2005	2005	2005	2005	0
152	20230922	190100	79056838	2005	2005	2005	2005	15
153	20230922	190000	79056838	2005	2005	2005	2005	0
154	20230922	185900	79056838	2005	2005	2005	2005	0
155	20230922	185800	79056838	2005	2005	2005	2005	0
156	20230922	185700	79056838	2005	2005	2005	2005	0
157	20230922	185600	79056838	2005	2005	2005	2005	0
158	20230922	185500	79056838	2005	2005	2005	2005	0
159	20230922	185400	79056838	2005	2005	2005	2005	0
160	20230922	185300	79056838	2005	2005	2005	2005	0
161	20230922	185200	79056838	2005	2005	2005	2005	0
162	20230922	185100	79056838	2005	2005	2005	2005	0
163	20230922	185000	79056838	2005	2005	2005	2005	0
164	20230922	184900	79056838	2005	2005	2005	2005	0
165	20230922	184800	79056838	2005	2005	2005	2005	0
166	20230922	184700	79056838	2005	2005	2005	2005	0
167	20230922	184600	79056838	2005	2005	2005	2005	0
168	20230922	184500	79056838	2005	2005	2005	2005	0
169	20230922	184400	79056838	2005	2005	2005	2005	0
170	20230922	184300	79056838	2005	2005	2005	2005	0
171	20230922	184200	79056838	2005	2005	2005	2005	0
172	20230922	184100	79056838	2005	2005	2005	2005	0
173	20230922	184000	79056838	2005	2005	2005	2005	0
174	20230922	183900	79056838	2005	2005	2005	2005	0
175	20230922	183800	79056838	2005	2005	2005	2005	0
176	20230922	183700	79056838	2005	2005	2005	2005	0
177	20230922	183600	79056838	2005	2005	2005	2005	0
178	20230922	183500	79056838	2005	2005	2005	2005	0
179	20230922	183400	79056838	2005	2005	2005	2005	0
180	20230922	183300	79056838	2005	2005	2005	2005	0
181	20230922	183200	79056838	2005	2005	2005	2005	0
182	20230922	183100	79056838	2005	2005	2005	2005	15
183	20230922	183000	79056838	2005	2005	2005	2005	0
184	20230922	182900	79056838	2005	2005	2005	2005	0
185	20230922	182800	79056838	2005	2005	2005	2005	0
186	20230922	182700	79056838	2005	2005	2005	2005	0
187	20230922	182600	79056838	2005	2005	2005	2005	0
188	20230922	182500	79056838	2005	2005	2005	2005	0
189	20230922	182400	79056838	2005	2005	2005	2005	0
190	20230922	182300	79056838	2005	2005	2005	2005	0
191	20230922	182200	79056838	2005	2005	2005	2005	0
192	20230922	182100	79056838	2005	2005	2005	2005	0
193	20230922	182000	79056838	2005	2005	2005	2005	0
194	20230922	181900	79056838	2005	2005	2005	2005	0
195	20230922	181800	79056838	2005	2005	2005	2005	0
196	20230922	181700	79056838	2005	2005	2005	2005	0
197	20230922	181600	79056838	2005	2005	2005	2005	0
198	20230922	181500	79056838	2005	2005	2005	2005	0
199	20230922	181400	79056838	2005	2005	2005	2005	0
200	20230922	181300	79056838	2005	2005	2005	2005	0
201	20230922	181200	79056838	2005	2005	2005	2005	0
202	20230922	181100	79056838	2005	2005	2005	2005	0
203	20230922	181000	79056838	2005	2005	2005	2005	0
204	20230922	180900	79056838	2005	2005	2005	2005	0
205	20230922	180800	79056838	2005	2005	2005	2005	0
206	20230922	180700	79056838	2005	2005	2005	2005	0
207	20230922	180600	79056838	2005	2005	2005	2005	0
208	20230922	180500	79056838	2005	2005	2005	2005	0
209	20230922	180400	79056838	2005	2005	2005	2005	0
210	20230922	180300	79056838	2005	2005	2005	2005	0
211	20230922	180200	79056838	2005	2005	2005	2005	0
212	20230922	180100	79056838	2005	2005	2005	2005	15
213	20230922	180000	79056838	2005	2005	2005	2005	0
214	20230922	175900	79056838	2005	2005	2005	2005	0
215	20230922	175800	79056838	2005	2005	2005	2005	0
216	20230922	175700	79056838	2005	2005	2005	2005	0
217	20230922	175600	79056838	2005	2005	2005	2005	0
218	20230922	175500	79056838	2005	2005	2005	2005	0
219	20230922	175400	79056838	2005	2005	2005	2005	0
220	20230922	175300	79056838	2005	2005	2005	2005	0
221	20230922	175200	79056838	2005	2005	2005	2005	0
222	20230922	175100	79056838	2005	2005	2005	2005	0
223	20230922	175000	79056838	2005	2005	2005	2005	0
224	20230922	174900	79056838	2005	2005	2005	2005	0
225	20230922	174800	79056838	2005	2005	2005	2005	0
226	20230922	174700	79056838	2005	2005	2005	2005	0
227	20230922	174600	79056838	2005	2005	2005	2005	0
228	20230922	174500	79056838	2005	2005	2005	2005	0
229	20230922	174400	79056838	2005	2005	2005	2005	0
230	20230922	174300	79056838	2005	2005	2005	2005	0
231	20230922	174200	79056838	2005	2005	2005	2005	0
232	20230922	174100	79056838	2005	2005	2005	2005	0
233	20230922	174000	79056838	2005	2005	2005	2005	0
234	20230922	173900	79056838	2005	2005	2005	2005	0
235	20230922	173800	79056838	2005	2005	2005	2005	0
236	20230922	173700	79056838	2005	2005	2005	2005	0
237	20230922	173600	79056838	2005	2005	2005	2005	0
238	20230922	173500	79056838	2005	2005	2005	2005	0
239	20230922	173400	79056838	2005	2005	2005	2005	0
240	20230922	173300	79056838	2005	2005	2005	2005	0
241	20230922	173200	79056838	2005	2005	2005	2005	0
242	20230922	173100	79056838	2005	2005	2005	2005	15
243	20230922	173000	79056838	2005	2005	2005	2005	0
244	20230922	172900	79056838	2005	2005	2005	2005	0
245	20230922	172800	79056838	2005	2005	2005	2005	0
246	20230922	172700	79056838	2005	2005	2005	2005	0
247	20230922	172600	79056838	2005	2005	2005	2005	0
248	20230922	172500	79056838	2005	2005	2005	2005	0
249	20230922	172400	79056838	2005	2005	2005	2005	0
250	20230922	172300	79056838	2005	2005	2005	2005	0
251	20230922	172200	79056838	2005	2005	2005	2005	0
252	20230922	172100	79056838	2005	2005	2005	2005	0
253	20230922	172000	79056838	2005	2005	2005	2005	0
254	20230922	171900	79056838	2005	2005	2005	2005	0
255	20230922	171800	79056838	2005	2005	2005	2005	0
256	20230922	171700	79056838	2005	2005	2005	2005	0
257	20230922	171600	79056838	2005	2005	2005	2005	0
258	20230922	171500	79056838	2005	2005	2005	2005	0
259	20230922	171400	79056838	2005	2005	2005	2005	0
260	20230922	171300	79056838	2005	2005	2005	2005	0
261	20230922	171200	79056838	2005	2005	2005	2005	0
262	20230922	171100	79056838	2005	2005	2005	2005	0
263	20230922	171000	79056838	2005	2005	2005	2005	0
264	20230922	170900	79056838	2005	2005	2005	2005	0
265	20230922	170800	79056838	2005	2005	2005	2005	0
266	20230922	170700	79056838	2005	2005	2005	2005	0
267	20230922	170600	79056838	2005	2005	2005	2005	0
268	20230922	170500	79056838	2005	2005	2005	2005	0
269	20230922	170400	79056838	2005	2005	2005	2005	0
270	20230922	170300	79056838	2005	2005	2005	2005	0
271	20230922	170200	79056838	2005	2005	2005	2005	0
272	20230922	170100	79056838	2005	2005	2005	2005	15
273	20230922	170000	79056838	2005	2005	2005	2005	0
274	20230922	165900	79056838	2005	2005	2005	2005	0
275	20230922	165800	79056838	2005	2005	2005	2005	0
276	20230922	165700	79056838	2005	2005	2005	2005	0
277	20230922	165600	79056838	2005	2005	2005	2005	0
278	20230922	165500	79056838	2005	2005	2005	2005	0
279	20230922	165400	79056838	2005	2005	2005	2005	0
280	20230922	165300	79056838	2005	2005	2005	2005	0
281	20230922	165200	79056838	2005	2005	2005	2005	0
282	20230922	165100	79056838	2005	2005	2005	2005	0
283	20230922	165000	79056838	2005	2005	2005	2005	0
284	20230922	164900	79056838	2005	2005	2005	2005	0
285	20230922	164800	79056838	2005	2005	2005	2005	0
286	20230922	164700	79056838	2005	2005	2005	2005	0
287	20230922	164600	79056838	2005	2005	2005	2005	0
288	20230922	164500	79056838	2005	2005	2005	2005	0
289	20230922	164400	79056838	2005	2005	2005	2005	0
290	20230922	164300	79056838	2005	2005	2005	2005	0
291	20230922	164200	79056838	2005	2005	2005	2005	0
292	20230922	164100	79056838	2005	2005	2005	2005	0
293	20230922	164000	79056838	2005	2005	2005	2005	0
294	20230922	163900	79056838	2005	2005	2005	2005	0
295	20230922	163800	79056838	2005	2005	2005	2005	0
296	20230922	163700	79056838	2005	2005	2005	2005	0
297	20230922	163600	79056838	2005	2005	2005	2005	0
298	20230922	163500	79056838	2005	2005	2005	2005	0
299	20230922	163400	79056838	2005	2005	2005	2005	0
300	20230922	163300	79056838	2005	2005	2005	2005	0
301	20230922	163200	79056838	2005	2005	2005	2005	0
302	20230922	163100	79056838	2005	2005	2005	2005	15
303	20230922	163000	79056838	2005	2005	2005	2005	0
304	20230922	162900	79056838	2005	2005	2005	2005	0
305	20230922	162800	79056838	2005	2005	2005	2005	0
306	20230922	162700	79056838	2005	2005	2005	2005	0
307	20230922	162600	79056838	2005	2005	2005	2005	0
308	20230922	162500	79056838	2005	2005	2005	2005	0
309	20230922	162400	79056838	2005	2005	2005	2005	0
310	20230922	162300	79056838	2005	2005	2005	2005	0
311	20230922	162200	79056838	2005	2005	2005	2005	0
312	20230922	162100	79056838	2005	2005	2005	2005	0
313	20230922	162000	79056838	2005	2005	2005	2005	0
314	20230922	161900	79056838	2005	2005	2005	2005	0
315	20230922	161800	79056838	2005	2005	2005	2005	0
316	20230922	161700	79056838	2005	2005	2005	2005	0
317	20230922	161600	79056838	2005	2005	2005	2005	0
318	20230922	161500	79056838	2005	2005	2005	2005	0
319	20230922	161400	79056838	2005	2005	2005	2005	0
320	20230922	161300	79056838	2005	2005	2005	2005	0
321	20230922	161200	79056838	2005	2005	2005	2005	0
322	20230922	161100	79056838	2005	2005	2005	2005	0
323	20230922	161000	79056838	2005	2005	2005	2005	0
324	20230922	160900	79056838	2005	2005	2005	2005	0
325	20230922	160800	79056838	2005	2005	2005	2005	0
326	20230922	160700	79056838	2005	2005	2005	2005	0
327	20230922	160600	79056838	2005	2005	2005	2005	0
328	20230922	160500	79056838	2005	2005	2005	2005	0
329	20230922	160400	79056838	2005	2005	2005	2005	0
330	20230922	160300	79056838	2005	2005	2005	2005	0
331	20230922	160200	79056838	2005	2005	2005	2005	0
332	20230922	160100	79056838	2005	2005	2005	2005	15
333	20230922	160000	79056838	2005	2005	2005	2005	0
334	20230922	155900	79056838	2005	2005	2005	2005	0
335	20230922	155800	79056838	2005	2005	2005	2005	0
336	20230922	155700	79056838	2005	2005	2005	2005	0
337	20230922	155600	79056838	2005	2005	2005	2005	0
338	20230922	155500	79056838	2005	2005	2005	2005	0
339	20230922	155400	79056838	2005	2005	2005	2005	0
340	20230922	155300	79056838	2005	2005	2005	2005	0
341	20230922	155200	79056838	2005	2005	2005	2005	0
342	20230922	155100	79056838	2005	2005	2005	2005	0
343	20230922	155000	79056838	2005	2005	2005	2005	0
344	20230922	154900	79056838	2005	2005	2005	2005	0
345	20230922	154800	79056838	2005	2005	2005	2005	0
346	20230922	154700	79056838	2005	2005	2005	2005	0
347	20230922	154600	79056838	2005	2005	2005	2005	0
348	20230922	154500	79056838	2005	2005	2005	2005	0
349	20230922	154400	79056838	2005	2005	2005	2005	0
350	20230922	154300	79056838	2005	2005	2005	2005	0
351	20230922	154200	79056838	2005	2005	2005	2005	0
352	20230922	154100	79056838	2005	2005	2005	2005	0
353	20230922	154000	79056838	2005	2005	2005	2005	0
354	20230922	153900	79056838	2005	2005	2005	2005	0
355	20230922	153800	79056838	2005	2005	2005	2005	0
356	20230922	153700	79056838	2005	2005	2005	2005	0
357	20230922	153600	79056838	2005	2005	2005	2005	0
358	20230922	153500	79056838	2005	2005	2005	2005	0
359	20230922	153400	79056838	2005	2005	2005	2005	0
360	20230922	153300	79056838	2005	2005	2005	2005	0
361	20230922	153200	79056838	2005	2005	2005	2005	0
362	20230922	153100	79056838	2005	2005	2005	2005	15
363	20230922	153000	79056838	2005	2005	2005	2005	15
364	20230922	152900	79026763	2000	2000	2000	2000	0
365	20230922	152800	79026763	2000	2000	2000	2000	0
366	20230922	152700	79026763	2000	2000	2000	2000	0
367	20230922	152600	79026763	2000	2000	2000	2000	0
368	20230922	152500	79026763	2000	2000	2000	2000	0
369	20230922	152400	79026763	2000	2000	2000	2000	0
370	20230922	152300	79026763	2000	2000	2000	2000	0
371	20230922	152200	79026763	2000	2000	2000	2000	0
372	20230922	152100	79026763	2000	2000	2000	2000	0
373	20230922	152000	79026763	2000	2000	2000	2000	0
374	20230922	151900	79026763	2000	2000	2000	2000	0
375	20230922	151800	79026763	2000	2000	2000	2000	0
376	20230922	151700	79026763	2000	2000	2000	2000	0
377	20230922	151600	79026763	2000	2000	2000	2000	0
378	20230922	151500	79026763	2000	2000	2000	2000	0
379	20230922	151400	79026763	2000	2000	2000	2000	0
380	20230922	151300	79026763	2000	2000	2000	2000	0
381	20230922	151200	79026763	2000	2000	2000	2000	0
382	20230922	151100	79026763	2000	2000	2000	2000	0
383	20230922	151000	79026763	2000	2000	2000	2000	0
384	20230922	150900	79026763	2000	2000	2000	2000	0
385	20230922	150800	79026763	2000	2000	2000	2000	0
386	20230922	150700	79026763	2000	2000	2000	2000	7
387	20230922	150600	79012763	2000	2000	2000	2000	0
388	20230922	150500	79012763	2000	2000	2000	2000	0
389	20230922	150400	79012763	2000	2000	2000	2000	0
390	20230922	150300	79012763	2000	2000	2000	2000	0
391	20230922	150200	79012763	2000	2000	2000	2000	103
392	20230922	150100	78806763	2000	2000	2000	2000	0
393	20230922	150000	78806763	2000	2000	2000	2000	0
394	20230922	145900	78806763	2000	2000	2000	2000	0
395	20230922	145800	78806763	2000	2000	2000	2000	0
396	20230922	145700	78806763	2000	2000	2000	2000	0
397	20230922	145600	78806763	2000	2000	2000	2000	0
398	20230922	145500	78806763	2000	2000	2000	2000	0
399	20230922	145400	78806763	2000	2000	2000	2000	0
400	20230922	145300	78806763	2000	2000	2000	2000	0
401	20230922	145200	78806763	2000	2000	2000	2000	0
402	20230922	145100	78806763	2000	2000	2000	2000	0
403	20230922	145000	78806763	2000	2000	2000	2000	0
404	20230922	144900	78806763	2000	2000	2000	2000	0
405	20230922	144800	78806763	2000	2000	2000	2000	0
406	20230922	144700	78806763	2000	2000	2000	2000	0
407	20230922	144600	78806763	2000	2000	2000	2000	0
408	20230922	144500	78806763	2000	2000	2000	2000	0
409	20230922	144400	78806763	2000	2000	2000	2000	0
410	20230922	144300	78806763	2000	2000	2000	2000	0
411	20230922	144200	78806763	2000	2000	2000	2000	0
412	20230922	144100	78806763	2000	2000	2000	2000	0
413	20230922	144000	78806763	2000	2000	2000	2000	0
414	20230922	143900	78806763	2000	2000	2000	2000	0
415	20230922	143800	78806763	2000	2000	2000	2000	0
416	20230922	143700	78806763	2000	2000	2000	2000	0
417	20230922	143600	78806763	2000	2000	2000	2000	0
418	20230922	143500	78806763	2000	2000	2000	2000	0
419	20230922	143400	78806763	2000	2000	2000	2000	0
420	20230922	143300	78806763	2000	2000	2000	2000	0
421	20230922	143200	78806763	2000	2000	2000	2000	0
422	20230922	143100	78806763	2000	2000	2000	2000	0
423	20230922	143000	78806763	2000	2000	2000	2000	0
424	20230922	142900	78806763	2000	2000	2000	2000	0
425	20230922	142800	78806763	2000	2000	2000	2000	0
426	20230922	142700	78806763	2000	2000	2000	2000	0
427	20230922	142600	78806763	2000	2000	2000	2000	0
428	20230922	142500	78806763	2000	2000	2000	2000	500
429	20230922	142400	77806763	2000	2000	2000	2000	0
430	20230922	142300	77806763	2000	2000	2000	2000	0
431	20230922	142200	77806763	2000	2000	2000	2000	0
432	20230922	142100	77806763	2000	2000	2000	2000	0
433	20230922	142000	77806763	2000	2000	2000	2000	0
434	20230922	141900	77806763	2000	2000	2000	2000	0
435	20230922	141800	77806763	2000	2000	2000	2000	0
436	20230922	141700	77806763	2000	2000	2000	2000	0
437	20230922	141600	77806763	2000	2000	2000	2000	0
438	20230922	141500	77806763	2000	2000	2000	2000	0
439	20230922	141400	77806763	2000	2000	2000	2000	0
440	20230922	141300	77806763	2000	2000	2000	2000	0
441	20230922	141200	77806763	2000	2000	2000	2000	0
442	20230922	141100	77806763	2000	2000	2000	2000	0
443	20230922	141000	77806763	2000	2000	2000	2000	0
444	20230922	140900	77806763	2000	2000	2000	2000	0
445	20230922	140800	77806763	2000	2000	2000	2000	0
446	20230922	140700	77806763	2000	2000	2000	2000	0
447	20230922	140600	77806763	2000	2000	2000	2000	0
448	20230922	140500	77806763	2000	2000	2000	2000	0
449	20230922	140400	77806763	2000	2000	2000	2000	0
450	20230922	140300	77806763	2000	2000	2000	2000	0
451	20230922	140200	77806763	2000	2000	2000	2000	8
452	20230922	140100	77790763	2000	2000	2000	2000	0
453	20230922	140000	77790763	2000	2000	2000	2000	0
454	20230922	135900	77790763	2000	2000	2000	2000	0
455	20230922	135800	77790763	2000	2000	2000	2000	1
456	20230922	135700	77788763	2000	2000	2000	2000	0
457	20230922	135600	77788763	2000	2000	2000	2000	0
458	20230922	135500	77788763	2000	2000	2000	2000	0
459	20230922	135400	77788763	2000	2000	2000	2000	0
460	20230922	135300	77788763	2000	2000	2000	2000	0
461	20230922	135200	77788763	2000	2000	2000	2000	0
462	20230922	135100	77788763	2000	2000	2000	2000	0
463	20230922	135000	77788763	2000	2000	2000	2000	0
464	20230922	134900	77788763	2000	2000	2000	2000	0
465	20230922	134800	77788763	2000	2000	2000	2000	0
466	20230922	134700	77788763	2000	2000	2000	2000	0
467	20230922	134600	77788763	2000	2000	2000	2000	0
468	20230922	134500	77788763	2000	2000	2000	2000	0
469	20230922	134400	77788763	2000	2000	2000	2000	0
470	20230922	134300	77788763	2000	2000	2000	2000	0
471	20230922	134200	77788763	2000	2000	2000	2000	0
472	20230922	134100	77788763	2000	2000	2000	2000	0
473	20230922	134000	77788763	2000	2000	2000	2000	0
474	20230922	133900	77788763	2000	2000	2000	2000	0
475	20230922	133800	77788763	2000	2000	2000	2000	0
476	20230922	133700	77788763	2000	2000	2000	2000	41
477	20230922	133600	77706763	2000	2000	2000	2000	0
478	20230922	133500	77706763	2000	2000	2000	2000	1
479	20230922	133400	77704763	1999	1999	1999	1999	0
480	20230922	133300	77704763	1999	1999	1999	1999	0
481	20230922	133200	77704763	1999	1999	1999	1999	0
482	20230922	133100	77704763	1999	1999	1999	1999	0
483	20230922	133000	77704763	1999	1999	1999	1999	0
484	20230922	132900	77704763	1999	1999	1999	1999	0
485	20230922	132800	77704763	1999	1999	1999	1999	0
486	20230922	132700	77704763	1999	1999	1999	1999	0
487	20230922	132600	77704763	1999	1999	1999	1999	0
488	20230922	132500	77704763	1999	1999	1999	1999	0
489	20230922	132400	77704763	1999	1999	1999	1999	0
490	20230922	132300	77704763	1999	1999	1999	1999	0
491	20230922	132200	77704763	1999	1999	1999	1999	0
492	20230922	132100	77704763	1999	1999	1999	1999	8
493	20230922	132000	77688771	1999	1999	1999	1999	0
494	20230922	131900	77688771	1999	1999	1999	1999	0
495	20230922	131800	77688771	1999	1999	1999	1999	0
496	20230922	131700	77688771	1999	1999	1999	1999	0
497	20230922	131600	77688771	1999	1999	1999	1999	0
498	20230922	131500	77688771	1999	1999	1999	1999	0
499	20230922	131400	77688771	1999	2000	2000	1999	1730
500	20230922	131300	74230019	2000	2000	2000	2000	0
501	20230922	131200	74230019	2000	2000	2000	2000	0
502	20230922	131100	74230019	2000	2000	2000	2000	18
503	20230922	131000	74194019	2000	2000	2000	2000	0
504	20230922	130900	74194019	2000	2000	2000	2000	0
505	20230922	130800	74194019	2000	2000	2000	2000	0
506	20230922	130700	74194019	2000	2000	2000	2000	0
507	20230922	130600	74194019	2000	2000	2000	2000	0
508	20230922	130500	74194019	2000	2000	2000	2000	0
509	20230922	130400	74194019	2000	2000	2000	2000	0
510	20230922	130300	74194019	2000	2000	2000	2000	0
511	20230922	130200	74194019	2000	2000	2000	2000	20
512	20230922	130100	74154019	2000	2000	2000	2000	0
513	20230922	130000	74154019	2000	2000	2000	2000	0
514	20230922	125900	74154019	2000	2000	2000	2000	0
515	20230922	125800	74154019	2000	2000	2000	2000	0
516	20230922	125700	74154019	2000	2000	2000	2000	8
517	20230922	125600	74138019	2005	2005	2005	2005	0
518	20230922	125500	74138019	2005	2005	2005	2005	0
519	20230922	125400	74138019	2005	2005	2005	2005	0
520	20230922	125300	74138019	2005	2005	2005	2005	2
521	20230922	125200	74134009	2000	2000	2000	2000	0
522	20230922	125100	74134009	2000	2000	2000	2000	0
523	20230922	125000	74134009	2000	2000	2000	2000	0
524	20230922	124900	74134009	2000	2000	2000	2000	0
525	20230922	124800	74134009	2000	2000	2000	2000	0
526	20230922	124700	74134009	2000	2000	2000	2000	0
527	20230922	124600	74134009	2000	2000	2000	2000	0
528	20230922	124500	74134009	2000	2000	2000	2000	8
529	20230922	124400	74118009	2000	2000	2000	2000	0
530	20230922	124300	74118009	2000	2000	2000	2000	0
531	20230922	124200	74118009	2000	2000	2000	2000	0
532	20230922	124100	74118009	2000	2000	2000	2000	0
533	20230922	124000	74118009	2000	2000	2000	2000	100
534	20230922	123900	73918009	2000	2000	2000	2000	0
535	20230922	123800	73918009	2000	2000	2000	2000	0
536	20230922	123700	73918009	2000	2000	2000	2000	0
537	20230922	123600	73918009	2000	2000	2000	2000	0
538	20230922	123500	73918009	2000	2000	2000	2000	0
539	20230922	123400	73918009	2000	2000	2000	2000	0
540	20230922	123300	73918009	2000	2000	2000	2000	0
541	20230922	123200	73918009	2000	2000	2000	2000	0
542	20230922	123100	73918009	2000	2000	2000	2000	0
543	20230922	123000	73918009	2000	2000	2000	2000	0
544	20230922	122900	73918009	2000	2000	2000	2000	190
545	20230922	122800	73538009	2000	2000	2000	2000	0
546	20230922	122700	73538009	2000	2000	2000	2000	0
547	20230922	122600	73538009	2000	2000	2000	2000	0
548	20230922	122500	73538009	2000	2000	2000	2000	0
549	20230922	122400	73538009	2000	2000	2000	2000	0
550	20230922	122300	73538009	2000	2000	2000	2000	0
551	20230922	122200	73538009	2000	2000	2000	2000	0
552	20230922	122100	73538009	2000	2000	2000	2000	0
553	20230922	122000	73538009	2000	2000	2000	2000	0
554	20230922	121900	73538009	2000	2000	2000	2000	0
555	20230922	121800	73538009	2000	2000	2000	2000	0
556	20230922	121700	73538009	2000	2000	2000	2000	0
557	20230922	121600	73538009	2000	2000	2000	2000	0
558	20230922	121500	73538009	2000	2000	2000	2000	8
559	20230922	121400	73522009	2000	2000	2000	2000	171
560	20230922	121300	73180009	2000	2000	2000	2000	0
561	20230922	121200	73180009	2000	2000	2000	2000	0
562	20230922	121100	73180009	2000	2000	2000	2000	0
563	20230922	121000	73180009	2000	2000	2000	2000	0
564	20230922	120900	73180009	2000	2000	2000	2000	0
565	20230922	120800	73180009	2000	2000	2000	2000	0
566	20230922	120700	73180009	2000	2000	2000	2000	0
567	20230922	120600	73180009	2000	2000	2000	2000	0
568	20230922	120500	73180009	2000	2000	2000	2000	0
569	20230922	120400	73180009	2000	2000	2000	2000	0
570	20230922	120300	73180009	2000	2000	2000	2000	0
571	20230922	120200	73180009	2000	2000	2000	2000	0
572	20230922	120100	73180009	2000	2000	2000	2000	0
573	20230922	120000	73180009	2000	2000	2000	2000	0
574	20230922	115900	73180009	2000	2000	2000	2000	0
575	20230922	115800	73180009	2000	2000	2000	2000	0
576	20230922	115700	73180009	2000	2000	2000	2000	0
577	20230922	115600	73180009	2000	2000	2000	2000	0
578	20230922	115500	73180009	2000	2000	2000	2000	0
579	20230922	115400	73180009	2000	2000	2000	2000	0
580	20230922	115300	73180009	2000	2000	2000	2000	0
581	20230922	115200	73180009	2000	2000	2000	2000	0
582	20230922	115100	73180009	2000	2000	2000	2000	0
583	20230922	115000	73180009	2000	2000	2000	2000	0
584	20230922	114900	73180009	2000	2000	2000	2000	0
585	20230922	114800	73180009	2000	2000	2000	2000	0
586	20230922	114700	73180009	2000	2000	2000	2000	0
587	20230922	114600	73180009	2000	2000	2000	2000	0
588	20230922	114500	73180009	2000	2000	2000	2000	416
589	20230922	114400	72348009	2000	2000	2000	2000	0
590	20230922	114300	72348009	2000	2000	2000	2000	0
591	20230922	114200	72348009	2000	2000	2000	2000	0
592	20230922	114100	72348009	2000	2000	2000	2000	0
593	20230922	114000	72348009	2000	2000	2000	2000	13
594	20230922	113900	72322009	2000	2000	2000	2000	0
595	20230922	113800	72322009	2000	2000	2000	2000	0
596	20230922	113700	72322009	2000	2000	2000	2000	0
597	20230922	113600	72322009	2000	2000	2000	2000	0
598	20230922	113500	72322009	2000	2000	2000	2000	0
599	20230922	113400	72322009	2000	2000	2000	2000	0
600	20230922	113300	72322009	2000	2000	2000	2000	0
601	20230922	113200	72322009	2000	2000	2000	2000	0
602	20230922	113100	72322009	2000	2000	2000	2000	0
603	20230922	113000	72322009	2000	2000	2000	2000	0
604	20230922	112900	72322009	2000	2000	2000	2000	0
605	20230922	112800	72322009	2000	2000	2000	2000	62
606	20230922	112700	72198009	2000	2000	2000	2000	1
607	20230922	112600	72196009	2000	2000	2000	2000	0
608	20230922	112500	72196009	2000	2000	2000	2000	50
609	20230922	112400	72096009	2000	2000	2000	2000	0
610	20230922	112300	72096009	2000	2000	2000	2000	0
611	20230922	112200	72096009	2000	2000	2000	2000	0
612	20230922	112100	72096009	2000	2000	2000	2000	8
613	20230922	112000	72080009	1999	1999	1999	1999	0
614	20230922	111900	72080009	1999	1999	1999	1999	0
615	20230922	111800	72080009	1999	1999	1999	1999	0
616	20230922	111700	72080009	1999	1999	1999	1999	7
617	20230922	111600	72066016	1999	1999	1999	1999	0
618	20230922	111500	72066016	1999	1999	1999	1999	0
619	20230922	111400	72066016	1999	1999	1999	1999	0
620	20230922	111300	72066016	1999	1999	1999	1999	0
621	20230922	111200	72066016	1999	1999	1999	1999	118
622	20230922	111100	71830134	2000	2000	2000	2000	0
623	20230922	111000	71830134	2000	2000	2000	2000	0
624	20230922	110900	71830134	2000	2000	2000	2000	986
625	20230922	110800	69858134	2000	2000	2000	2000	0
626	20230922	110700	69858134	2000	2000	2000	2000	0
627	20230922	110600	69858134	2000	2000	2000	2000	0
628	20230922	110500	69858134	2000	2000	2000	2000	0
629	20230922	110400	69858134	2000	2000	2000	2000	0
630	20230922	110300	69858134	2000	2000	2000	2000	0
631	20230922	110200	69858134	2000	2000	2000	2000	0
632	20230922	110100	69858134	2000	2000	2000	2000	0
633	20230922	110000	69858134	2000	2000	2000	2000	0
634	20230922	105900	69858134	2000	2000	2000	2000	0
635	20230922	105800	69858134	2000	2000	2000	2000	0
636	20230922	105700	69858134	2000	2000	2000	2000	0
637	20230922	105600	69858134	2000	2000	2000	2000	0
638	20230922	105500	69858134	2000	2000	2000	2000	0
639	20230922	105400	69858134	2000	2000	2000	2000	0
640	20230922	105300	69858134	2000	2000	2000	2000	0
641	20230922	105200	69858134	2000	2000	2000	2000	0
642	20230922	105100	69858134	2000	2000	2000	2000	0
643	20230922	105000	69858134	2000	2000	2000	2000	0
644	20230922	104900	69858134	2000	2000	2000	2000	105
645	20230922	104800	69648134	2000	2000	2000	2000	0
646	20230922	104700	69648134	2000	2000	2000	2000	0
647	20230922	104600	69648134	2000	2000	2000	2000	686
648	20230922	104500	68276134	2000	2000	2000	2000	2007
649	20230922	104400	64262134	2000	2000	2000	2000	0
650	20230922	104300	64262134	2000	2000	2000	2000	0
651	20230922	104200	64262134	2000	2000	2000	2000	0
652	20230922	104100	64262134	2000	2000	2000	2000	0
653	20230922	104000	64262134	2000	2000	2000	2000	0
654	20230922	103900	64262134	2000	2000	2000	2000	0
655	20230922	103800	64262134	2000	2000	2000	2000	58
656	20230922	103700	64146134	2000	2000	2000	2000	0
657	20230922	103600	64146134	2000	2000	2000	2000	0
658	20230922	103500	64146134	2000	2000	2000	2000	0
659	20230922	103400	64146134	2000	2000	2000	2000	0
660	20230922	103300	64146134	2000	2000	2000	2000	1307
661	20230922	103200	61532134	2000	2000	2000	2000	100
662	20230922	103100	61332134	2005	2005	2005	2005	0
663	20230922	103000	61332134	2005	2005	2005	2005	0
664	20230922	102900	61332134	2005	2005	2005	2005	0
665	20230922	102800	61332134	2005	2005	2005	2005	0
666	20230922	102700	61332134	2005	2005	2005	2005	2
667	20230922	102600	61328124	2000	2000	2000	2000	170
668	20230922	102500	60988124	2000	2000	2000	2000	1360
669	20230922	102400	58268124	2000	2000	2000	2000	91
670	20230922	102300	58086124	2000	2000	2000	2000	0
671	20230922	102200	58086124	2000	2000	2000	2000	0
672	20230922	102100	58086124	2000	2000	2000	2000	0
673	20230922	102000	58086124	2000	2000	2000	2000	0
674	20230922	101900	58086124	2000	2000	2000	2000	0
675	20230922	101800	58086124	2000	2000	2000	2000	0
676	20230922	101700	58086124	2000	2000	2000	2000	0
677	20230922	101600	58086124	2000	2000	2000	2000	0
678	20230922	101500	58086124	2000	2000	2000	2000	0
679	20230922	101400	58086124	2000	2000	2000	2000	27
680	20230922	101300	58032124	2000	2000	2000	2000	0
681	20230922	101200	58032124	2000	1999	2000	1999	696
682	20230922	101100	56640125	2000	2000	2000	2000	0
683	20230922	101000	56640125	2000	2000	2000	2000	0
684	20230922	100900	56640125	2000	2000	2000	2000	0
685	20230922	100800	56640125	2000	2000	2000	2000	0
686	20230922	100700	56640125	2000	2000	2000	2000	312
687	20230922	100600	56016125	2005	2005	2005	2005	0
688	20230922	100500	56016125	2005	2005	2005	2005	0
689	20230922	100400	56016125	2005	2005	2005	2005	1
690	20230922	100300	56014120	2000	2000	2000	2000	0
691	20230922	100200	56014120	2000	2000	2000	2000	0
692	20230922	100100	56014120	2000	2000	2000	2000	6
693	20230922	100000	56002120	2000	2000	2000	2000	1682
694	20230922	095900	52638120	2000	2000	2000	2000	0
695	20230922	095800	52638120	2000	2000	2000	2000	0
696	20230922	095700	52638120	2000	2000	2000	2000	1
697	20230922	095600	52636120	2000	2000	2000	2000	2000
698	20230922	095500	48636120	2000	2000	2000	2000	0
699	20230922	095400	48636120	2000	2000	2000	2000	1
700	20230922	095300	48634120	2000	2000	2000	2000	0
701	20230922	095200	48634120	2000	2000	2000	2000	0
702	20230922	095100	48634120	2000	2000	2000	2000	0
703	20230922	095000	48634120	2000	2000	2000	2000	0
704	20230922	094900	48634120	2000	2000	2000	2000	0
705	20230922	094800	48634120	2000	2000	2000	2000	0
706	20230922	094700	48634120	2000	2000	2000	2000	0
707	20230922	094600	48634120	2000	2000	2000	2000	0
708	20230922	094500	48634120	2000	2000	2000	2000	0
709	20230922	094400	48634120	2000	2000	2000	2000	100
710	20230922	094300	48434120	2000	2000	2000	2000	0
711	20230922	094200	48434120	2000	2000	2000	2000	100
712	20230922	094100	48234120	2000	2000	2000	2000	1
713	20230922	094000	48232120	2000	2000	2000	2000	0
714	20230922	093900	48232120	2000	2000	2000	2000	0
715	20230922	093800	48232120	2000	2000	2000	2000	0
716	20230922	093700	48232120	2000	2000	2000	2000	0
717	20230922	093600	48232120	2000	2000	2000	2000	0
718	20230922	093500	48232120	2000	2000	2000	2000	0
719	20230922	093400	48232120	2000	2000	2000	2000	0
720	20230922	093300	48232120	2000	2000	2000	2000	0
721	20230922	093200	48232120	2000	2000	2000	2000	0
722	20230922	093100	48232120	2000	2000	2000	2000	402
723	20230922	093000	47428120	2000	2000	2000	2000	0
724	20230922	092900	47428120	2000	2000	2000	2000	0
725	20230922	092800	47428120	2000	2000	2000	2000	1080
726	20230922	092700	45268120	2000	2000	2000	2000	0
727	20230922	092600	45268120	2000	2000	2000	2000	25
728	20230922	092500	45218120	2000	2000	2000	2000	50
729	20230922	092400	45118120	2000	2000	2000	2000	224
730	20230922	092300	44670120	2000	2000	2000	2000	10000
731	20230922	092200	24670120	2000	2000	2000	2000	555
732	20230922	092100	23560120	2005	2005	2005	2005	10
733	20230922	092000	23540070	2000	2000	2000	2000	254
734	20230922	091900	23032070	2000	2000	2000	2000	337
735	20230922	091800	22358070	2000	2000	2000	2000	10005
736	20230922	091700	2348070	2000	2000	2000	2000	0
737	20230922	091600	2348070	2000	2000	2000	2000	0
738	20230922	091500	2348070	2000	2000	2000	2000	23
739	20230922	091400	2302070	2005	2000	2005	2000	24
740	20230922	091300	2254000	2000	2000	2000	2000	0
741	20230922	091200	2254000	2000	2000	2000	2000	0
742	20230922	091100	2254000	2000	2000	2000	2000	0
743	20230922	091000	2254000	2000	2000	2000	2000	0
744	20230922	090900	2254000	2000	2000	2000	2000	0
745	20230922	090800	2254000	2000	2000	2000	2000	0
746	20230922	090700	2254000	2000	2000	2000	2000	0
747	20230922	090600	2254000	2000	2000	2000	2000	500
748	20230922	090500	1254000	2000	2000	2000	2000	0
749	20230922	090400	1254000	2000	2000	2000	2000	0
750	20230922	090300	1254000	2000	2000	2000	2000	592
751	20230922	090200	70000	2000	2000	2000	2000	35
752	20230922	090100	0	2005	2005	2005	2005	0
753	20230922	090000	0	2005	2005	2005	2005	0