KissMeData/094800/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194700	145372455	4065	4065	4065	4065	10454
3	20230906	194600	145372455	4065	4065	4065	4065	0
4	20230906	194500	145372455	4065	4065	4065	4065	0
5	20230906	194400	145372455	4065	4065	4065	4065	0
6	20230906	194300	145372455	4065	4065	4065	4065	0
7	20230906	194200	145372455	4065	4065	4065	4065	0
8	20230906	194100	145372455	4065	4065	4065	4065	0
9	20230906	194000	145372455	4065	4065	4065	4065	0
10	20230906	193900	145372455	4065	4065	4065	4065	0
11	20230906	193800	145372455	4065	4065	4065	4065	0
12	20230906	193700	145372455	4065	4065	4065	4065	0
13	20230906	193600	145372455	4065	4065	4065	4065	0
14	20230906	193500	145372455	4065	4065	4065	4065	0
15	20230906	193400	145372455	4065	4065	4065	4065	0
16	20230906	193300	145372455	4065	4065	4065	4065	0
17	20230906	193200	145372455	4065	4065	4065	4065	0
18	20230906	193100	145372455	4065	4065	4065	4065	0
19	20230906	193000	145372455	4065	4065	4065	4065	0
20	20230906	192900	145372455	4065	4065	4065	4065	0
21	20230906	192800	145372455	4065	4065	4065	4065	0
22	20230906	192700	145372455	4065	4065	4065	4065	0
23	20230906	192600	145372455	4065	4065	4065	4065	0
24	20230906	192500	145372455	4065	4065	4065	4065	0
25	20230906	192400	145372455	4065	4065	4065	4065	0
26	20230906	192300	145372455	4065	4065	4065	4065	0
27	20230906	192200	145372455	4065	4065	4065	4065	0
28	20230906	192100	145372455	4065	4065	4065	4065	0
29	20230906	192000	145372455	4065	4065	4065	4065	0
30	20230906	191900	145372455	4065	4065	4065	4065	0
31	20230906	191800	145372455	4065	4065	4065	4065	0
32	20230906	191700	145372455	4065	4065	4065	4065	10454
33	20230906	191600	145372455	4065	4065	4065	4065	0
34	20230906	191500	145372455	4065	4065	4065	4065	0
35	20230906	191400	145372455	4065	4065	4065	4065	0
36	20230906	191300	145372455	4065	4065	4065	4065	0
37	20230906	191200	145372455	4065	4065	4065	4065	0
38	20230906	191100	145372455	4065	4065	4065	4065	0
39	20230906	191000	145372455	4065	4065	4065	4065	0
40	20230906	190900	145372455	4065	4065	4065	4065	0
41	20230906	190800	145372455	4065	4065	4065	4065	0
42	20230906	190700	145372455	4065	4065	4065	4065	0
43	20230906	190600	145372455	4065	4065	4065	4065	0
44	20230906	190500	145372455	4065	4065	4065	4065	0
45	20230906	190400	145372455	4065	4065	4065	4065	0
46	20230906	190300	145372455	4065	4065	4065	4065	0
47	20230906	190200	145372455	4065	4065	4065	4065	0
48	20230906	190100	145372455	4065	4065	4065	4065	0
49	20230906	190000	145372455	4065	4065	4065	4065	0
50	20230906	185900	145372455	4065	4065	4065	4065	0
51	20230906	185800	145372455	4065	4065	4065	4065	0
52	20230906	185700	145372455	4065	4065	4065	4065	0
53	20230906	185600	145372455	4065	4065	4065	4065	0
54	20230906	185500	145372455	4065	4065	4065	4065	0
55	20230906	185400	145372455	4065	4065	4065	4065	0
56	20230906	185300	145372455	4065	4065	4065	4065	0
57	20230906	185200	145372455	4065	4065	4065	4065	0
58	20230906	185100	145372455	4065	4065	4065	4065	0
59	20230906	185000	145372455	4065	4065	4065	4065	0
60	20230906	184900	145372455	4065	4065	4065	4065	0
61	20230906	184800	145372455	4065	4065	4065	4065	0
62	20230906	184700	145372455	4065	4065	4065	4065	10454
63	20230906	184600	145372455	4065	4065	4065	4065	0
64	20230906	184500	145372455	4065	4065	4065	4065	0
65	20230906	184400	145372455	4065	4065	4065	4065	0
66	20230906	184300	145372455	4065	4065	4065	4065	0
67	20230906	184200	145372455	4065	4065	4065	4065	0
68	20230906	184100	145372455	4065	4065	4065	4065	0
69	20230906	184000	145372455	4065	4065	4065	4065	0
70	20230906	183900	145372455	4065	4065	4065	4065	0
71	20230906	183800	145372455	4065	4065	4065	4065	0
72	20230906	183700	145372455	4065	4065	4065	4065	0
73	20230906	183600	145372455	4065	4065	4065	4065	0
74	20230906	183500	145372455	4065	4065	4065	4065	0
75	20230906	183400	145372455	4065	4065	4065	4065	0
76	20230906	183300	145372455	4065	4065	4065	4065	0
77	20230906	183200	145372455	4065	4065	4065	4065	0
78	20230906	183100	145372455	4065	4065	4065	4065	0
79	20230906	183000	145372455	4065	4065	4065	4065	0
80	20230906	182900	145372455	4065	4065	4065	4065	0
81	20230906	182800	145372455	4065	4065	4065	4065	0
82	20230906	182700	145372455	4065	4065	4065	4065	0
83	20230906	182600	145372455	4065	4065	4065	4065	0
84	20230906	182500	145372455	4065	4065	4065	4065	0
85	20230906	182400	145372455	4065	4065	4065	4065	0
86	20230906	182300	145372455	4065	4065	4065	4065	0
87	20230906	182200	145372455	4065	4065	4065	4065	0
88	20230906	182100	145372455	4065	4065	4065	4065	0
89	20230906	182000	145372455	4065	4065	4065	4065	0
90	20230906	181900	145372455	4065	4065	4065	4065	0
91	20230906	181800	145372455	4065	4065	4065	4065	0
92	20230906	181700	145372455	4065	4065	4065	4065	10454
93	20230906	181600	145372455	4065	4065	4065	4065	0
94	20230906	181500	145372455	4065	4065	4065	4065	0
95	20230906	181400	145372455	4065	4065	4065	4065	0
96	20230906	181300	145372455	4065	4065	4065	4065	0
97	20230906	181200	145372455	4065	4065	4065	4065	0
98	20230906	181100	145372455	4065	4065	4065	4065	0
99	20230906	181000	145372455	4065	4065	4065	4065	0
100	20230906	180900	145372455	4065	4065	4065	4065	0
101	20230906	180800	145372455	4065	4065	4065	4065	0
102	20230906	180700	145372455	4065	4065	4065	4065	0
103	20230906	180600	145372455	4065	4065	4065	4065	0
104	20230906	180500	145372455	4065	4065	4065	4065	0
105	20230906	180400	145372455	4065	4065	4065	4065	0
106	20230906	180300	145372455	4065	4065	4065	4065	0
107	20230906	180200	145372455	4065	4065	4065	4065	0
108	20230906	180100	145372455	4065	4065	4065	4065	0
109	20230906	180000	145372455	4065	4065	4065	4065	0
110	20230906	175900	145372455	4065	4065	4065	4065	0
111	20230906	175800	145372455	4065	4065	4065	4065	0
112	20230906	175700	145372455	4065	4065	4065	4065	0
113	20230906	175600	145372455	4065	4065	4065	4065	0
114	20230906	175500	145372455	4065	4065	4065	4065	0
115	20230906	175400	145372455	4065	4065	4065	4065	0
116	20230906	175300	145372455	4065	4065	4065	4065	0
117	20230906	175200	145372455	4065	4065	4065	4065	0
118	20230906	175100	145372455	4065	4065	4065	4065	0
119	20230906	175000	145372455	4065	4065	4065	4065	0
120	20230906	174900	145372455	4065	4065	4065	4065	0
121	20230906	174800	145372455	4065	4065	4065	4065	0
122	20230906	174700	145372455	4065	4065	4065	4065	10454
123	20230906	174600	145372455	4065	4065	4065	4065	0
124	20230906	174500	145372455	4065	4065	4065	4065	0
125	20230906	174400	145372455	4065	4065	4065	4065	0
126	20230906	174300	145372455	4065	4065	4065	4065	0
127	20230906	174200	145372455	4065	4065	4065	4065	0
128	20230906	174100	145372455	4065	4065	4065	4065	0
129	20230906	174000	145372455	4065	4065	4065	4065	0
130	20230906	173900	145372455	4065	4065	4065	4065	0
131	20230906	173800	145372455	4065	4065	4065	4065	0
132	20230906	173700	145372455	4065	4065	4065	4065	0
133	20230906	173600	145372455	4065	4065	4065	4065	0
134	20230906	173500	145372455	4065	4065	4065	4065	0
135	20230906	173400	145372455	4065	4065	4065	4065	0
136	20230906	173300	145372455	4065	4065	4065	4065	0
137	20230906	173200	145372455	4065	4065	4065	4065	0
138	20230906	173100	145372455	4065	4065	4065	4065	0
139	20230906	173000	145372455	4065	4065	4065	4065	0
140	20230906	172900	145372455	4065	4065	4065	4065	0
141	20230906	172800	145372455	4065	4065	4065	4065	0
142	20230906	172700	145372455	4065	4065	4065	4065	0
143	20230906	172600	145372455	4065	4065	4065	4065	0
144	20230906	172500	145372455	4065	4065	4065	4065	0
145	20230906	172400	145372455	4065	4065	4065	4065	0
146	20230906	172300	145372455	4065	4065	4065	4065	0
147	20230906	172200	145372455	4065	4065	4065	4065	0
148	20230906	172100	145372455	4065	4065	4065	4065	0
149	20230906	172000	145372455	4065	4065	4065	4065	0
150	20230906	171900	145372455	4065	4065	4065	4065	0
151	20230906	171800	145372455	4065	4065	4065	4065	0
152	20230906	171700	145372455	4065	4065	4065	4065	10454
153	20230906	171600	145372455	4065	4065	4065	4065	0
154	20230906	171500	145372455	4065	4065	4065	4065	0
155	20230906	171400	145372455	4065	4065	4065	4065	0
156	20230906	171300	145372455	4065	4065	4065	4065	0
157	20230906	171200	145372455	4065	4065	4065	4065	0
158	20230906	171100	145372455	4065	4065	4065	4065	0
159	20230906	171000	145372455	4065	4065	4065	4065	0
160	20230906	170900	145372455	4065	4065	4065	4065	0
161	20230906	170800	145372455	4065	4065	4065	4065	0
162	20230906	170700	145372455	4065	4065	4065	4065	0
163	20230906	170600	145372455	4065	4065	4065	4065	0
164	20230906	170500	145372455	4065	4065	4065	4065	0
165	20230906	170400	145372455	4065	4065	4065	4065	0
166	20230906	170300	145372455	4065	4065	4065	4065	0
167	20230906	170200	145372455	4065	4065	4065	4065	0
168	20230906	170100	145372455	4065	4065	4065	4065	0
169	20230906	170000	145372455	4065	4065	4065	4065	0
170	20230906	165900	145372455	4065	4065	4065	4065	0
171	20230906	165800	145372455	4065	4065	4065	4065	0
172	20230906	165700	145372455	4065	4065	4065	4065	0
173	20230906	165600	145372455	4065	4065	4065	4065	0
174	20230906	165500	145372455	4065	4065	4065	4065	0
175	20230906	165400	145372455	4065	4065	4065	4065	0
176	20230906	165300	145372455	4065	4065	4065	4065	0
177	20230906	165200	145372455	4065	4065	4065	4065	0
178	20230906	165100	145372455	4065	4065	4065	4065	0
179	20230906	165000	145372455	4065	4065	4065	4065	0
180	20230906	164900	145372455	4065	4065	4065	4065	0
181	20230906	164800	145372455	4065	4065	4065	4065	0
182	20230906	164700	145372455	4065	4065	4065	4065	10454
183	20230906	164600	145372455	4065	4065	4065	4065	0
184	20230906	164500	145372455	4065	4065	4065	4065	0
185	20230906	164400	145372455	4065	4065	4065	4065	0
186	20230906	164300	145372455	4065	4065	4065	4065	0
187	20230906	164200	145372455	4065	4065	4065	4065	0
188	20230906	164100	145372455	4065	4065	4065	4065	0
189	20230906	164000	145372455	4065	4065	4065	4065	0
190	20230906	163900	145372455	4065	4065	4065	4065	0
191	20230906	163800	145372455	4065	4065	4065	4065	0
192	20230906	163700	145372455	4065	4065	4065	4065	0
193	20230906	163600	145372455	4065	4065	4065	4065	0
194	20230906	163500	145372455	4065	4065	4065	4065	0
195	20230906	163400	145372455	4065	4065	4065	4065	0
196	20230906	163300	145372455	4065	4065	4065	4065	0
197	20230906	163200	145372455	4065	4065	4065	4065	0
198	20230906	163100	145372455	4065	4065	4065	4065	0
199	20230906	163000	145372455	4065	4065	4065	4065	0
200	20230906	162900	145372455	4065	4065	4065	4065	0
201	20230906	162800	145372455	4065	4065	4065	4065	0
202	20230906	162700	145372455	4065	4065	4065	4065	0
203	20230906	162600	145372455	4065	4065	4065	4065	0
204	20230906	162500	145372455	4065	4065	4065	4065	0
205	20230906	162400	145372455	4065	4065	4065	4065	0
206	20230906	162300	145372455	4065	4065	4065	4065	0
207	20230906	162200	145372455	4065	4065	4065	4065	0
208	20230906	162100	145372455	4065	4065	4065	4065	0
209	20230906	162000	145372455	4065	4065	4065	4065	0
210	20230906	161900	145372455	4065	4065	4065	4065	0
211	20230906	161800	145372455	4065	4065	4065	4065	0
212	20230906	161700	145372455	4065	4065	4065	4065	10454
213	20230906	161600	145372455	4065	4065	4065	4065	0
214	20230906	161500	145372455	4065	4065	4065	4065	0
215	20230906	161400	145372455	4065	4065	4065	4065	0
216	20230906	161300	145372455	4065	4065	4065	4065	0
217	20230906	161200	145372455	4065	4065	4065	4065	0
218	20230906	161100	145372455	4065	4065	4065	4065	0
219	20230906	161000	145372455	4065	4065	4065	4065	0
220	20230906	160900	145372455	4065	4065	4065	4065	0
221	20230906	160800	145372455	4065	4065	4065	4065	0
222	20230906	160700	145372455	4065	4065	4065	4065	0
223	20230906	160600	145372455	4065	4065	4065	4065	0
224	20230906	160500	145372455	4065	4065	4065	4065	0
225	20230906	160400	145372455	4065	4065	4065	4065	0
226	20230906	160300	145372455	4065	4065	4065	4065	0
227	20230906	160200	145372455	4065	4065	4065	4065	0
228	20230906	160100	145372455	4065	4065	4065	4065	0
229	20230906	160000	145372455	4065	4065	4065	4065	0
230	20230906	155900	145372455	4065	4065	4065	4065	0
231	20230906	155800	145372455	4065	4065	4065	4065	0
232	20230906	155700	145372455	4065	4065	4065	4065	0
233	20230906	155600	145372455	4065	4065	4065	4065	0
234	20230906	155500	145372455	4065	4065	4065	4065	0
235	20230906	155400	145372455	4065	4065	4065	4065	0
236	20230906	155300	145372455	4065	4065	4065	4065	0
237	20230906	155200	145372455	4065	4065	4065	4065	0
238	20230906	155100	145372455	4065	4065	4065	4065	0
239	20230906	155000	145372455	4065	4065	4065	4065	0
240	20230906	154900	145372455	4065	4065	4065	4065	0
241	20230906	154800	145372455	4065	4065	4065	4065	0
242	20230906	154700	145372455	4065	4065	4065	4065	10454
243	20230906	154600	145372455	4065	4065	4065	4065	0
244	20230906	154500	145372455	4065	4065	4065	4065	0
245	20230906	154400	145372455	4065	4065	4065	4065	0
246	20230906	154300	145372455	4065	4065	4065	4065	0
247	20230906	154200	145372455	4065	4065	4065	4065	0
248	20230906	154100	145372455	4065	4065	4065	4065	0
249	20230906	154000	145372455	4065	4065	4065	4065	0
250	20230906	153900	145372455	4065	4065	4065	4065	0
251	20230906	153800	145372455	4065	4065	4065	4065	0
252	20230906	153700	145372455	4065	4065	4065	4065	0
253	20230906	153600	145372455	4065	4065	4065	4065	0
254	20230906	153500	145372455	4065	4065	4065	4065	0
255	20230906	153400	145372455	4065	4065	4065	4065	0
256	20230906	153300	145372455	4065	4065	4065	4065	0
257	20230906	153200	145372455	4065	4065	4065	4065	0
258	20230906	153100	145372455	4065	4065	4065	4065	0
259	20230906	153000	145372455	4065	4065	4065	4065	10454
260	20230906	152900	102876945	4065	4065	4065	4065	0
261	20230906	152800	102876945	4065	4065	4065	4065	0
262	20230906	152700	102876945	4065	4065	4065	4065	0
263	20230906	152600	102876945	4065	4065	4065	4065	0
264	20230906	152500	102876945	4065	4065	4065	4065	0
265	20230906	152400	102876945	4065	4065	4065	4065	0
266	20230906	152300	102876945	4065	4065	4065	4065	0
267	20230906	152200	102876945	4065	4065	4065	4065	0
268	20230906	152100	102876945	4065	4065	4065	4065	0
269	20230906	152000	102876945	4065	4065	4065	4065	0
270	20230906	151900	102876945	4065	4065	4065	4065	0
271	20230906	151800	102876945	4065	4065	4065	4065	11
272	20230906	151700	102832230	4055	4055	4055	4055	0
273	20230906	151600	102832230	4055	4055	4055	4055	0
274	20230906	151500	102832230	4055	4065	4065	4055	3465
275	20230906	151400	88766865	4065	4065	4065	4065	0
276	20230906	151300	88766865	4065	4065	4065	4065	0
277	20230906	151200	88766865	4065	4065	4065	4065	0
278	20230906	151100	88766865	4065	4065	4065	4065	0
279	20230906	151000	88766865	4065	4065	4065	4065	0
280	20230906	150900	88766865	4065	4065	4065	4065	0
281	20230906	150800	88766865	4065	4065	4065	4065	0
282	20230906	150700	88766865	4065	4065	4065	4065	0
283	20230906	150600	88766865	4065	4065	4065	4065	0
284	20230906	150500	88766865	4065	4065	4065	4065	0
285	20230906	150400	88766865	4065	4065	4065	4065	0
286	20230906	150300	88766865	4065	4065	4065	4065	0
287	20230906	150200	88766865	4065	4065	4065	4065	0
288	20230906	150100	88766865	4065	4065	4065	4065	0
289	20230906	150000	88766865	4065	4065	4065	4065	0
290	20230906	145900	88766865	4065	4065	4065	4065	0
291	20230906	145800	88766865	4065	4065	4065	4065	0
292	20230906	145700	88766865	4065	4065	4065	4065	0
293	20230906	145600	88766865	4065	4065	4065	4065	0
294	20230906	145500	88766865	4065	4065	4065	4065	0
295	20230906	145400	88766865	4065	4065	4065	4065	0
296	20230906	145300	88766865	4065	4065	4065	4065	0
297	20230906	145200	88766865	4065	4065	4065	4065	0
298	20230906	145100	88766865	4065	4065	4065	4065	824
299	20230906	145000	85417305	4060	4060	4060	4060	0
300	20230906	144900	85417305	4060	4060	4060	4060	0
301	20230906	144800	85417305	4060	4060	4060	4060	0
302	20230906	144700	85417305	4060	4060	4060	4060	975
303	20230906	144600	81458805	4060	4060	4060	4060	0
304	20230906	144500	81458805	4060	4060	4060	4060	0
305	20230906	144400	81458805	4060	4060	4060	4060	0
306	20230906	144300	81458805	4060	4060	4060	4060	0
307	20230906	144200	81458805	4060	4060	4060	4060	0
308	20230906	144100	81458805	4060	4060	4060	4060	0
309	20230906	144000	81458805	4060	4060	4060	4060	10
310	20230906	143900	81418205	4055	4055	4055	4055	0
311	20230906	143800	81418205	4055	4055	4055	4055	0
312	20230906	143700	81418205	4055	4055	4055	4055	0
313	20230906	143600	81418205	4055	4055	4055	4055	0
314	20230906	143500	81418205	4055	4055	4055	4055	0
315	20230906	143400	81418205	4055	4055	4055	4055	0
316	20230906	143300	81418205	4055	4055	4055	4055	0
317	20230906	143200	81418205	4055	4055	4055	4055	0
318	20230906	143100	81418205	4055	4055	4055	4055	0
319	20230906	143000	81418205	4055	4055	4055	4055	0
320	20230906	142900	81418205	4055	4055	4055	4055	0
321	20230906	142800	81418205	4055	4055	4055	4055	0
322	20230906	142700	81418205	4055	4055	4055	4055	0
323	20230906	142600	81418205	4055	4055	4055	4055	0
324	20230906	142500	81418205	4055	4055	4055	4055	0
325	20230906	142400	81418205	4055	4055	4055	4055	0
326	20230906	142300	81418205	4055	4055	4055	4055	0
327	20230906	142200	81418205	4055	4055	4055	4055	0
328	20230906	142100	81418205	4055	4055	4055	4055	0
329	20230906	142000	81418205	4055	4055	4055	4055	432
330	20230906	141900	79666445	4060	4060	4060	4060	0
331	20230906	141800	79666445	4060	4060	4060	4060	0
332	20230906	141700	79666445	4060	4060	4060	4060	0
333	20230906	141600	79666445	4060	4060	4060	4060	0
334	20230906	141500	79666445	4060	4060	4060	4060	0
335	20230906	141400	79666445	4060	4060	4060	4060	0
336	20230906	141300	79666445	4060	4060	4060	4060	0
337	20230906	141200	79666445	4060	4060	4060	4060	5
338	20230906	141100	79646145	4060	4060	4060	4060	0
339	20230906	141000	79646145	4060	4060	4060	4060	0
340	20230906	140900	79646145	4060	4060	4060	4060	0
341	20230906	140800	79646145	4060	4060	4060	4060	0
342	20230906	140700	79646145	4060	4060	4060	4060	0
343	20230906	140600	79646145	4060	4060	4060	4060	0
344	20230906	140500	79646145	4060	4060	4060	4060	0
345	20230906	140400	79646145	4060	4060	4060	4060	0
346	20230906	140300	79646145	4060	4060	4060	4060	0
347	20230906	140200	79646145	4060	4060	4060	4060	0
348	20230906	140100	79646145	4060	4060	4060	4060	10
349	20230906	140000	79605545	4055	4055	4055	4055	0
350	20230906	135900	79605545	4055	4055	4055	4055	0
351	20230906	135800	79605545	4055	4055	4055	4055	0
352	20230906	135700	79605545	4055	4055	4055	4055	0
353	20230906	135600	79605545	4055	4055	4055	4055	0
354	20230906	135500	79605545	4055	4055	4055	4055	0
355	20230906	135400	79605545	4055	4055	4055	4055	0
356	20230906	135300	79605545	4055	4055	4055	4055	0
357	20230906	135200	79605545	4055	4055	4055	4055	0
358	20230906	135100	79605545	4055	4055	4055	4055	0
359	20230906	135000	79605545	4055	4055	4055	4055	0
360	20230906	134900	79605545	4055	4055	4055	4055	0
361	20230906	134800	79605545	4055	4055	4055	4055	0
362	20230906	134700	79605545	4055	4055	4055	4055	0
363	20230906	134600	79605545	4055	4055	4055	4055	0
364	20230906	134500	79605545	4055	4055	4055	4055	0
365	20230906	134400	79605545	4055	4060	4060	4055	1000
366	20230906	134300	75550460	4065	4065	4065	4065	0
367	20230906	134200	75550460	4065	4065	4065	4065	0
368	20230906	134100	75550460	4065	4065	4065	4065	0
369	20230906	134000	75550460	4065	4065	4065	4065	0
370	20230906	133900	75550460	4065	4065	4065	4065	0
371	20230906	133800	75550460	4065	4065	4065	4065	0
372	20230906	133700	75550460	4065	4065	4065	4065	0
373	20230906	133600	75550460	4065	4065	4065	4065	0
374	20230906	133500	75550460	4065	4065	4065	4065	0
375	20230906	133400	75550460	4065	4065	4065	4065	0
376	20230906	133300	75550460	4065	4065	4065	4065	0
377	20230906	133200	75550460	4065	4065	4065	4065	0
378	20230906	133100	75550460	4065	4065	4065	4065	0
379	20230906	133000	75550460	4065	4065	4065	4065	0
380	20230906	132900	75550460	4065	4065	4065	4065	0
381	20230906	132800	75550460	4065	4065	4065	4065	0
382	20230906	132700	75550460	4065	4065	4065	4065	0
383	20230906	132600	75550460	4065	4065	4065	4065	0
384	20230906	132500	75550460	4065	4065	4065	4065	0
385	20230906	132400	75550460	4065	4065	4065	4065	0
386	20230906	132300	75550460	4065	4065	4065	4065	0
387	20230906	132200	75550460	4065	4065	4065	4065	0
388	20230906	132100	75550460	4065	4065	4065	4065	39
389	20230906	132000	75391925	4065	4065	4065	4065	120
390	20230906	131900	74904125	4065	4065	4065	4065	48
391	20230906	131800	74709005	4065	4065	4065	4065	0
392	20230906	131700	74709005	4065	4065	4065	4065	0
393	20230906	131600	74709005	4065	4065	4065	4065	0
394	20230906	131500	74709005	4065	4065	4065	4065	0
395	20230906	131400	74709005	4065	4065	4065	4065	0
396	20230906	131300	74709005	4065	4065	4065	4065	0
397	20230906	131200	74709005	4065	4065	4065	4065	0
398	20230906	131100	74709005	4065	4065	4065	4065	0
399	20230906	131000	74709005	4065	4065	4065	4065	0
400	20230906	130900	74709005	4065	4065	4065	4065	0
401	20230906	130800	74709005	4065	4065	4065	4065	83
402	20230906	130700	74371610	4065	4065	4065	4065	99
403	20230906	130600	73969175	4065	4065	4065	4065	141
404	20230906	130500	73396010	4065	4065	4065	4065	149
405	20230906	130400	72790325	4065	4065	4065	4065	59
406	20230906	130300	72550490	4065	4065	4065	4065	0
407	20230906	130200	72550490	4065	4065	4065	4065	0
408	20230906	130100	72550490	4065	4065	4065	4065	0
409	20230906	130000	72550490	4065	4065	4065	4065	0
410	20230906	125900	72550490	4065	4065	4065	4065	0
411	20230906	125800	72550490	4065	4065	4065	4065	0
412	20230906	125700	72550490	4065	4065	4065	4065	0
413	20230906	125600	72550490	4065	4065	4065	4065	0
414	20230906	125500	72550490	4065	4065	4065	4065	0
415	20230906	125400	72550490	4065	4065	4065	4065	0
416	20230906	125300	72550490	4065	4065	4065	4065	0
417	20230906	125200	72550490	4065	4065	4065	4065	0
418	20230906	125100	72550490	4065	4065	4065	4065	0
419	20230906	125000	72550490	4065	4065	4065	4065	0
420	20230906	124900	72550490	4065	4065	4065	4065	0
421	20230906	124800	72550490	4065	4065	4065	4065	0
422	20230906	124700	72550490	4065	4065	4065	4065	0
423	20230906	124600	72550490	4065	4065	4065	4065	0
424	20230906	124500	72550490	4065	4065	4065	4065	0
425	20230906	124400	72550490	4065	4065	4065	4065	0
426	20230906	124300	72550490	4065	4065	4065	4065	0
427	20230906	124200	72550490	4065	4065	4065	4065	1
428	20230906	124100	72546425	4065	4065	4065	4065	0
429	20230906	124000	72546425	4065	4065	4065	4065	0
430	20230906	123900	72546425	4065	4065	4065	4065	0
431	20230906	123800	72546425	4065	4065	4065	4065	0
432	20230906	123700	72546425	4065	4065	4065	4065	0
433	20230906	123600	72546425	4065	4065	4065	4065	0
434	20230906	123500	72546425	4065	4065	4065	4065	0
435	20230906	123400	72546425	4065	4065	4065	4065	0
436	20230906	123300	72546425	4065	4065	4065	4065	0
437	20230906	123200	72546425	4065	4065	4065	4065	1
438	20230906	123100	72542360	4065	4065	4065	4065	0
439	20230906	123000	72542360	4065	4065	4065	4065	0
440	20230906	122900	72542360	4065	4065	4065	4065	0
441	20230906	122800	72542360	4065	4065	4065	4065	0
442	20230906	122700	72542360	4065	4065	4065	4065	0
443	20230906	122600	72542360	4065	4065	4065	4065	0
444	20230906	122500	72542360	4065	4065	4065	4065	0
445	20230906	122400	72542360	4065	4065	4065	4065	0
446	20230906	122300	72542360	4065	4065	4065	4065	0
447	20230906	122200	72542360	4065	4065	4065	4065	0
448	20230906	122100	72542360	4065	4065	4065	4065	0
449	20230906	122000	72542360	4065	4065	4065	4065	0
450	20230906	121900	72542360	4065	4065	4065	4065	0
451	20230906	121800	72542360	4065	4065	4065	4065	0
452	20230906	121700	72542360	4065	4065	4065	4065	0
453	20230906	121600	72542360	4065	4065	4065	4065	0
454	20230906	121500	72542360	4065	4065	4065	4065	0
455	20230906	121400	72542360	4065	4065	4065	4065	0
456	20230906	121300	72542360	4065	4065	4065	4065	0
457	20230906	121200	72542360	4065	4065	4065	4065	0
458	20230906	121100	72542360	4065	4065	4065	4065	0
459	20230906	121000	72542360	4065	4065	4065	4065	0
460	20230906	120900	72542360	4065	4065	4065	4065	0
461	20230906	120800	72542360	4065	4065	4065	4065	0
462	20230906	120700	72542360	4065	4065	4065	4065	0
463	20230906	120600	72542360	4065	4065	4065	4065	0
464	20230906	120500	72542360	4065	4065	4065	4065	0
465	20230906	120400	72542360	4065	4065	4065	4065	0
466	20230906	120300	72542360	4065	4065	4065	4065	0
467	20230906	120200	72542360	4065	4065	4065	4065	13
468	20230906	120100	72489515	4065	4065	4065	4065	0
469	20230906	120000	72489515	4065	4065	4065	4065	54
470	20230906	115900	72270005	4065	4065	4065	4065	54
471	20230906	115800	72050495	4065	4065	4065	4065	29
472	20230906	115700	71932610	4065	4065	4065	4065	94
473	20230906	115600	71550500	4065	4065	4065	4065	107
474	20230906	115500	71115545	4065	4065	4065	4065	74
475	20230906	115400	70814735	4065	4065	4065	4065	28
476	20230906	115300	70700915	4065	4065	4065	4065	0
477	20230906	115200	70700915	4065	4065	4065	4065	63
478	20230906	115100	70444820	4065	4065	4065	4065	0
479	20230906	115000	70444820	4065	4065	4065	4065	3
480	20230906	114900	70432625	4055	4055	4055	4055	0
481	20230906	114800	70432625	4055	4055	4055	4055	0
482	20230906	114700	70432625	4055	4055	4055	4055	275
483	20230906	114600	69317500	4055	4060	4060	4055	985
484	20230906	114500	65323275	4065	4065	4065	4065	0
485	20230906	114400	65323275	4065	4065	4065	4065	0
486	20230906	114300	65323275	4065	4065	4065	4065	0
487	20230906	114200	65323275	4065	4065	4065	4065	0
488	20230906	114100	65323275	4065	4065	4065	4065	0
489	20230906	114000	65323275	4065	4065	4065	4065	995
490	20230906	113900	61278600	4060	4060	4060	4060	0
491	20230906	113800	61278600	4060	4060	4060	4060	36
492	20230906	113700	61132440	4060	4060	4060	4060	42
493	20230906	113600	60961920	4060	4060	4060	4060	38
494	20230906	113500	60807640	4060	4060	4060	4060	0
495	20230906	113400	60807640	4060	4060	4060	4060	0
496	20230906	113300	60807640	4060	4060	4060	4060	0
497	20230906	113200	60807640	4060	4060	4060	4060	0
498	20230906	113100	60807640	4060	4060	4060	4060	0
499	20230906	113000	60807640	4060	4060	4060	4060	0
500	20230906	112900	60807640	4060	4060	4060	4060	0
501	20230906	112800	60807640	4060	4060	4060	4060	0
502	20230906	112700	60807640	4060	4060	4060	4060	0
503	20230906	112600	60807640	4060	4060	4060	4060	0
504	20230906	112500	60807640	4060	4060	4060	4060	0
505	20230906	112400	60807640	4060	4060	4060	4060	0
506	20230906	112300	60807640	4060	4060	4060	4060	0
507	20230906	112200	60807640	4060	4060	4060	4060	0
508	20230906	112100	60807640	4060	4060	4060	4060	0
509	20230906	112000	60807640	4060	4060	4060	4060	0
510	20230906	111900	60807640	4060	4060	4060	4060	13
511	20230906	111800	60754860	4060	4060	4060	4060	39
512	20230906	111700	60596520	4060	4060	4060	4060	43
513	20230906	111600	60421940	4060	4060	4060	4060	47
514	20230906	111500	60231120	4060	4060	4060	4060	73
515	20230906	111400	59934740	4060	4060	4060	4060	58
516	20230906	111300	59699260	4060	4065	4065	4060	46
517	20230906	111200	59512490	4065	4065	4065	4065	0
518	20230906	111100	59512490	4065	4065	4065	4065	0
519	20230906	111000	59512490	4065	4060	4065	4060	443
520	20230906	110900	57711820	4065	4065	4065	4065	0
521	20230906	110800	57711820	4065	4065	4065	4065	0
522	20230906	110700	57711820	4065	4065	4065	4065	0
523	20230906	110600	57711820	4065	4065	4065	4065	0
524	20230906	110500	57711820	4065	4065	4065	4065	0
525	20230906	110400	57711820	4065	4065	4065	4065	0
526	20230906	110300	57711820	4065	4065	4065	4065	0
527	20230906	110200	57711820	4065	4065	4065	4065	0
528	20230906	110100	57711820	4065	4065	4065	4065	0
529	20230906	110000	57711820	4065	4060	4065	4060	1196
530	20230906	105900	52853520	4055	4055	4055	4055	0
531	20230906	105800	52853520	4055	4055	4055	4055	0
532	20230906	105700	52853520	4055	4055	4055	4055	0
533	20230906	105600	52853520	4055	4055	4055	4055	0
534	20230906	105500	52853520	4055	4055	4055	4055	0
535	20230906	105400	52853520	4055	4055	4055	4055	0
536	20230906	105300	52853520	4055	4055	4055	4055	0
537	20230906	105200	52853520	4055	4055	4055	4055	0
538	20230906	105100	52853520	4055	4055	4055	4055	0
539	20230906	105000	52853520	4055	4055	4055	4055	0
540	20230906	104900	52853520	4055	4055	4055	4055	0
541	20230906	104800	52853520	4055	4055	4055	4055	0
542	20230906	104700	52853520	4055	4055	4055	4055	0
543	20230906	104600	52853520	4055	4055	4055	4055	0
544	20230906	104500	52853520	4055	4055	4055	4055	0
545	20230906	104400	52853520	4055	4055	4055	4055	0
546	20230906	104300	52853520	4055	4055	4055	4055	0
547	20230906	104200	52853520	4055	4055	4055	4055	0
548	20230906	104100	52853520	4055	4055	4055	4055	0
549	20230906	104000	52853520	4055	4055	4055	4055	0
550	20230906	103900	52853520	4055	4055	4055	4055	0
551	20230906	103800	52853520	4055	4055	4055	4055	1
552	20230906	103700	52849465	4060	4060	4060	4060	0
553	20230906	103600	52849465	4060	4060	4060	4060	0
554	20230906	103500	52849465	4060	4060	4060	4060	0
555	20230906	103400	52849465	4060	4060	4060	4060	1
556	20230906	103300	52845405	4060	4060	4060	4060	0
557	20230906	103200	52845405	4060	4060	4060	4060	1
558	20230906	103100	52841345	4060	4060	4060	4060	0
559	20230906	103000	52841345	4060	4060	4060	4060	0
560	20230906	102900	52841345	4060	4060	4060	4060	0
561	20230906	102800	52841345	4060	4060	4060	4060	0
562	20230906	102700	52841345	4060	4060	4060	4060	0
563	20230906	102600	52841345	4060	4060	4060	4060	344
564	20230906	102500	51444705	4060	4060	4060	4060	0
565	20230906	102400	51444705	4060	4060	4060	4060	0
566	20230906	102300	51444705	4060	4060	4060	4060	0
567	20230906	102200	51444705	4060	4060	4060	4060	0
568	20230906	102100	51444705	4060	4060	4060	4060	0
569	20230906	102000	51444705	4060	4060	4060	4060	0
570	20230906	101900	51444705	4060	4060	4060	4060	0
571	20230906	101800	51444705	4060	4060	4060	4060	0
572	20230906	101700	51444705	4060	4060	4060	4060	0
573	20230906	101600	51444705	4060	4060	4060	4060	0
574	20230906	101500	51444705	4060	4060	4060	4060	0
575	20230906	101400	51444705	4060	4060	4060	4060	0
576	20230906	101300	51444705	4060	4060	4060	4060	0
577	20230906	101200	51444705	4060	4060	4060	4060	0
578	20230906	101100	51444705	4060	4060	4060	4060	0
579	20230906	101000	51444705	4060	4060	4060	4060	0
580	20230906	100900	51444705	4060	4060	4060	4060	0
581	20230906	100800	51444705	4060	4060	4060	4060	0
582	20230906	100700	51444705	4060	4060	4060	4060	0
583	20230906	100600	51444705	4060	4060	4060	4060	0
584	20230906	100500	51444705	4060	4060	4060	4060	0
585	20230906	100400	51444705	4060	4060	4060	4060	0
586	20230906	100300	51444705	4060	4060	4060	4060	0
587	20230906	100200	51444705	4060	4060	4060	4060	0
588	20230906	100100	51444705	4060	4060	4060	4060	0
589	20230906	100000	51444705	4060	4060	4060	4060	0
590	20230906	095900	51444705	4060	4060	4060	4060	0
591	20230906	095800	51444705	4060	4060	4060	4060	0
592	20230906	095700	51444705	4060	4060	4060	4060	0
593	20230906	095600	51444705	4060	4060	4060	4060	0
594	20230906	095500	51444705	4060	4060	4060	4060	0
595	20230906	095400	51444705	4060	4060	4060	4060	0
596	20230906	095300	51444705	4060	4060	4060	4060	0
597	20230906	095200	51444705	4060	4060	4060	4060	0
598	20230906	095100	51444705	4060	4060	4060	4060	0
599	20230906	095000	51444705	4060	4060	4060	4060	0
600	20230906	094900	51444705	4060	4060	4060	4060	0
601	20230906	094800	51444705	4060	4060	4060	4060	0
602	20230906	094700	51444705	4060	4060	4060	4060	0
603	20230906	094600	51444705	4060	4060	4060	4060	0
604	20230906	094500	51444705	4060	4060	4060	4060	0
605	20230906	094400	51444705	4060	4060	4060	4060	0
606	20230906	094300	51444705	4060	4060	4060	4060	0
607	20230906	094200	51444705	4060	4060	4060	4060	0
608	20230906	094100	51444705	4060	4060	4060	4060	0
609	20230906	094000	51444705	4060	4060	4060	4060	4
610	20230906	093900	51428465	4060	4060	4060	4060	0
611	20230906	093800	51428465	4060	4060	4060	4060	0
612	20230906	093700	51428465	4060	4060	4060	4060	0
613	20230906	093600	51428465	4060	4060	4060	4060	4
614	20230906	093500	51412225	4060	4060	4060	4060	3086
615	20230906	093400	38883065	4060	4060	4060	4060	2000
616	20230906	093300	30763065	4065	4065	4065	4065	219
617	20230906	093200	29872830	4060	4065	4065	4060	1961
618	20230906	093100	21910975	4060	4060	4060	4060	0
619	20230906	093000	21910975	4060	4065	4065	4060	5000
620	20230906	092900	1610790	4075	4075	4075	4075	0
621	20230906	092800	1610790	4075	4075	4075	4075	0
622	20230906	092700	1610790	4075	4075	4075	4075	0
623	20230906	092600	1610790	4075	4075	4075	4075	0
624	20230906	092500	1610790	4075	4075	4075	4075	0
625	20230906	092400	1610790	4075	4075	4075	4075	0
626	20230906	092300	1610790	4075	4075	4075	4075	0
627	20230906	092200	1610790	4075	4075	4075	4075	0
628	20230906	092100	1610790	4075	4075	4075	4075	24
629	20230906	092000	1512990	4075	4075	4075	4075	0
630	20230906	091900	1512990	4075	4075	4075	4075	1
631	20230906	091800	1508915	4075	4075	4075	4075	24
632	20230906	091700	1411115	4075	4075	4075	4075	0
633	20230906	091600	1411115	4075	4075	4075	4075	0
634	20230906	091500	1411115	4075	4075	4075	4075	0
635	20230906	091400	1411115	4075	4075	4075	4075	26
636	20230906	091300	1305165	4085	4085	4085	4085	0
637	20230906	091200	1305165	4085	4085	4085	4085	0
638	20230906	091100	1305165	4085	4085	4085	4085	0
639	20230906	091000	1305165	4085	4085	4085	4085	0
640	20230906	090900	1305165	4085	4085	4085	4085	0
641	20230906	090800	1305165	4085	4085	4085	4085	0
642	20230906	090700	1305165	4085	4085	4085	4085	0
643	20230906	090600	1305165	4085	4085	4085	4085	0
644	20230906	090500	1305165	4085	4085	4085	4085	114
645	20230906	090400	839475	4085	4085	4085	4085	3
646	20230906	090300	827220	4080	4080	4080	4080	1
647	20230906	090200	823140	4080	4080	4080	4080	100
648	20230906	090100	415140	4070	4070	4070	4070	0
649	20230906	090000	415140	4070	4070	4070	4070	102