KissMeData/322970/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	204400	10259305	2710	2710	2710	2710	114
3	20230907	204300	10259305	2710	2710	2710	2710	0
4	20230907	204200	10259305	2710	2710	2710	2710	0
5	20230907	204100	10259305	2710	2710	2710	2710	0
6	20230907	204000	10259305	2710	2710	2710	2710	0
7	20230907	203900	10259305	2710	2710	2710	2710	0
8	20230907	203800	10259305	2710	2710	2710	2710	0
9	20230907	203700	10259305	2710	2710	2710	2710	0
10	20230907	203600	10259305	2710	2710	2710	2710	0
11	20230907	203500	10259305	2710	2710	2710	2710	0
12	20230907	203400	10259305	2710	2710	2710	2710	0
13	20230907	203300	10259305	2710	2710	2710	2710	0
14	20230907	203200	10259305	2710	2710	2710	2710	0
15	20230907	203100	10259305	2710	2710	2710	2710	0
16	20230907	203000	10259305	2710	2710	2710	2710	0
17	20230907	202900	10259305	2710	2710	2710	2710	0
18	20230907	202800	10259305	2710	2710	2710	2710	0
19	20230907	202700	10259305	2710	2710	2710	2710	0
20	20230907	202600	10259305	2710	2710	2710	2710	0
21	20230907	202500	10259305	2710	2710	2710	2710	0
22	20230907	202400	10259305	2710	2710	2710	2710	0
23	20230907	202300	10259305	2710	2710	2710	2710	0
24	20230907	202200	10259305	2710	2710	2710	2710	0
25	20230907	202100	10259305	2710	2710	2710	2710	0
26	20230907	202000	10259305	2710	2710	2710	2710	0
27	20230907	201900	10259305	2710	2710	2710	2710	0
28	20230907	201800	10259305	2710	2710	2710	2710	0
29	20230907	201700	10259305	2710	2710	2710	2710	0
30	20230907	201600	10259305	2710	2710	2710	2710	0
31	20230907	201500	10259305	2710	2710	2710	2710	0
32	20230907	201400	10259305	2710	2710	2710	2710	114
33	20230907	201300	10259305	2710	2710	2710	2710	0
34	20230907	201200	10259305	2710	2710	2710	2710	0
35	20230907	201100	10259305	2710	2710	2710	2710	0
36	20230907	201000	10259305	2710	2710	2710	2710	0
37	20230907	200900	10259305	2710	2710	2710	2710	0
38	20230907	200800	10259305	2710	2710	2710	2710	0
39	20230907	200700	10259305	2710	2710	2710	2710	0
40	20230907	200600	10259305	2710	2710	2710	2710	0
41	20230907	200500	10259305	2710	2710	2710	2710	0
42	20230907	200400	10259305	2710	2710	2710	2710	0
43	20230907	200300	10259305	2710	2710	2710	2710	0
44	20230907	200200	10259305	2710	2710	2710	2710	0
45	20230907	200100	10259305	2710	2710	2710	2710	0
46	20230907	200000	10259305	2710	2710	2710	2710	0
47	20230907	195900	10259305	2710	2710	2710	2710	0
48	20230907	195800	10259305	2710	2710	2710	2710	0
49	20230907	195700	10259305	2710	2710	2710	2710	0
50	20230907	195600	10259305	2710	2710	2710	2710	0
51	20230907	195500	10259305	2710	2710	2710	2710	0
52	20230907	195400	10259305	2710	2710	2710	2710	0
53	20230907	195300	10259305	2710	2710	2710	2710	0
54	20230907	195200	10259305	2710	2710	2710	2710	0
55	20230907	195100	10259305	2710	2710	2710	2710	0
56	20230907	195000	10259305	2710	2710	2710	2710	0
57	20230907	194900	10259305	2710	2710	2710	2710	0
58	20230907	194800	10259305	2710	2710	2710	2710	0
59	20230907	194700	10259305	2710	2710	2710	2710	0
60	20230907	194600	10259305	2710	2710	2710	2710	0
61	20230907	194500	10259305	2710	2710	2710	2710	0
62	20230907	194400	10259305	2710	2710	2710	2710	114
63	20230907	194300	10259305	2710	2710	2710	2710	0
64	20230907	194200	10259305	2710	2710	2710	2710	0
65	20230907	194100	10259305	2710	2710	2710	2710	0
66	20230907	194000	10259305	2710	2710	2710	2710	0
67	20230907	193900	10259305	2710	2710	2710	2710	0
68	20230907	193800	10259305	2710	2710	2710	2710	0
69	20230907	193700	10259305	2710	2710	2710	2710	0
70	20230907	193600	10259305	2710	2710	2710	2710	0
71	20230907	193500	10259305	2710	2710	2710	2710	0
72	20230907	193400	10259305	2710	2710	2710	2710	0
73	20230907	193300	10259305	2710	2710	2710	2710	0
74	20230907	193200	10259305	2710	2710	2710	2710	0
75	20230907	193100	10259305	2710	2710	2710	2710	0
76	20230907	193000	10259305	2710	2710	2710	2710	0
77	20230907	192900	10259305	2710	2710	2710	2710	0
78	20230907	192800	10259305	2710	2710	2710	2710	0
79	20230907	192700	10259305	2710	2710	2710	2710	0
80	20230907	192600	10259305	2710	2710	2710	2710	0
81	20230907	192500	10259305	2710	2710	2710	2710	0
82	20230907	192400	10259305	2710	2710	2710	2710	0
83	20230907	192300	10259305	2710	2710	2710	2710	0
84	20230907	192200	10259305	2710	2710	2710	2710	0
85	20230907	192100	10259305	2710	2710	2710	2710	0
86	20230907	192000	10259305	2710	2710	2710	2710	0
87	20230907	191900	10259305	2710	2710	2710	2710	0
88	20230907	191800	10259305	2710	2710	2710	2710	0
89	20230907	191700	10259305	2710	2710	2710	2710	0
90	20230907	191600	10259305	2710	2710	2710	2710	0
91	20230907	191500	10259305	2710	2710	2710	2710	0
92	20230907	191400	10259305	2710	2710	2710	2710	114
93	20230907	191300	10259305	2710	2710	2710	2710	0
94	20230907	191200	10259305	2710	2710	2710	2710	0
95	20230907	191100	10259305	2710	2710	2710	2710	0
96	20230907	191000	10259305	2710	2710	2710	2710	0
97	20230907	190900	10259305	2710	2710	2710	2710	0
98	20230907	190800	10259305	2710	2710	2710	2710	0
99	20230907	190700	10259305	2710	2710	2710	2710	0
100	20230907	190600	10259305	2710	2710	2710	2710	0
101	20230907	190500	10259305	2710	2710	2710	2710	0
102	20230907	190400	10259305	2710	2710	2710	2710	0
103	20230907	190300	10259305	2710	2710	2710	2710	0
104	20230907	190200	10259305	2710	2710	2710	2710	0
105	20230907	190100	10259305	2710	2710	2710	2710	0
106	20230907	190000	10259305	2710	2710	2710	2710	0
107	20230907	185900	10259305	2710	2710	2710	2710	0
108	20230907	185800	10259305	2710	2710	2710	2710	0
109	20230907	185700	10259305	2710	2710	2710	2710	0
110	20230907	185600	10259305	2710	2710	2710	2710	0
111	20230907	185500	10259305	2710	2710	2710	2710	0
112	20230907	185400	10259305	2710	2710	2710	2710	0
113	20230907	185300	10259305	2710	2710	2710	2710	0
114	20230907	185200	10259305	2710	2710	2710	2710	0
115	20230907	185100	10259305	2710	2710	2710	2710	0
116	20230907	185000	10259305	2710	2710	2710	2710	0
117	20230907	184900	10259305	2710	2710	2710	2710	0
118	20230907	184800	10259305	2710	2710	2710	2710	0
119	20230907	184700	10259305	2710	2710	2710	2710	0
120	20230907	184600	10259305	2710	2710	2710	2710	0
121	20230907	184500	10259305	2710	2710	2710	2710	0
122	20230907	184400	10259305	2710	2710	2710	2710	114
123	20230907	184300	10259305	2710	2710	2710	2710	0
124	20230907	184200	10259305	2710	2710	2710	2710	0
125	20230907	184100	10259305	2710	2710	2710	2710	0
126	20230907	184000	10259305	2710	2710	2710	2710	0
127	20230907	183900	10259305	2710	2710	2710	2710	0
128	20230907	183800	10259305	2710	2710	2710	2710	0
129	20230907	183700	10259305	2710	2710	2710	2710	0
130	20230907	183600	10259305	2710	2710	2710	2710	0
131	20230907	183500	10259305	2710	2710	2710	2710	0
132	20230907	183400	10259305	2710	2710	2710	2710	0
133	20230907	183300	10259305	2710	2710	2710	2710	0
134	20230907	183200	10259305	2710	2710	2710	2710	0
135	20230907	183100	10259305	2710	2710	2710	2710	0
136	20230907	183000	10259305	2710	2710	2710	2710	0
137	20230907	182900	10259305	2710	2710	2710	2710	0
138	20230907	182800	10259305	2710	2710	2710	2710	0
139	20230907	182700	10259305	2710	2710	2710	2710	0
140	20230907	182600	10259305	2710	2710	2710	2710	0
141	20230907	182500	10259305	2710	2710	2710	2710	0
142	20230907	182400	10259305	2710	2710	2710	2710	0
143	20230907	182300	10259305	2710	2710	2710	2710	0
144	20230907	182200	10259305	2710	2710	2710	2710	0
145	20230907	182100	10259305	2710	2710	2710	2710	0
146	20230907	182000	10259305	2710	2710	2710	2710	0
147	20230907	181900	10259305	2710	2710	2710	2710	0
148	20230907	181800	10259305	2710	2710	2710	2710	0
149	20230907	181700	10259305	2710	2710	2710	2710	0
150	20230907	181600	10259305	2710	2710	2710	2710	0
151	20230907	181500	10259305	2710	2710	2710	2710	0
152	20230907	181400	10259305	2710	2710	2710	2710	114
153	20230907	181300	10259305	2710	2710	2710	2710	0
154	20230907	181200	10259305	2710	2710	2710	2710	0
155	20230907	181100	10259305	2710	2710	2710	2710	0
156	20230907	181000	10259305	2710	2710	2710	2710	0
157	20230907	180900	10259305	2710	2710	2710	2710	0
158	20230907	180800	10259305	2710	2710	2710	2710	0
159	20230907	180700	10259305	2710	2710	2710	2710	0
160	20230907	180600	10259305	2710	2710	2710	2710	0
161	20230907	180500	10259305	2710	2710	2710	2710	0
162	20230907	180400	10259305	2710	2710	2710	2710	0
163	20230907	180300	10259305	2710	2710	2710	2710	0
164	20230907	180200	10259305	2710	2710	2710	2710	0
165	20230907	180100	10259305	2710	2710	2710	2710	0
166	20230907	180000	10259305	2710	2710	2710	2710	0
167	20230907	175900	10259305	2710	2710	2710	2710	0
168	20230907	175800	10259305	2710	2710	2710	2710	0
169	20230907	175700	10259305	2710	2710	2710	2710	0
170	20230907	175600	10259305	2710	2710	2710	2710	0
171	20230907	175500	10259305	2710	2710	2710	2710	0
172	20230907	175400	10259305	2710	2710	2710	2710	0
173	20230907	175300	10259305	2710	2710	2710	2710	0
174	20230907	175200	10259305	2710	2710	2710	2710	0
175	20230907	175100	10259305	2710	2710	2710	2710	0
176	20230907	175000	10259305	2710	2710	2710	2710	0
177	20230907	174900	10259305	2710	2710	2710	2710	0
178	20230907	174800	10259305	2710	2710	2710	2710	0
179	20230907	174700	10259305	2710	2710	2710	2710	0
180	20230907	174600	10259305	2710	2710	2710	2710	0
181	20230907	174500	10259305	2710	2710	2710	2710	0
182	20230907	174400	10259305	2710	2710	2710	2710	114
183	20230907	174300	10259305	2710	2710	2710	2710	0
184	20230907	174200	10259305	2710	2710	2710	2710	0
185	20230907	174100	10259305	2710	2710	2710	2710	0
186	20230907	174000	10259305	2710	2710	2710	2710	0
187	20230907	173900	10259305	2710	2710	2710	2710	0
188	20230907	173800	10259305	2710	2710	2710	2710	0
189	20230907	173700	10259305	2710	2710	2710	2710	0
190	20230907	173600	10259305	2710	2710	2710	2710	0
191	20230907	173500	10259305	2710	2710	2710	2710	0
192	20230907	173400	10259305	2710	2710	2710	2710	0
193	20230907	173300	10259305	2710	2710	2710	2710	0
194	20230907	173200	10259305	2710	2710	2710	2710	0
195	20230907	173100	10259305	2710	2710	2710	2710	0
196	20230907	173000	10259305	2710	2710	2710	2710	0
197	20230907	172900	10259305	2710	2710	2710	2710	0
198	20230907	172800	10259305	2710	2710	2710	2710	0
199	20230907	172700	10259305	2710	2710	2710	2710	0
200	20230907	172600	10259305	2710	2710	2710	2710	0
201	20230907	172500	10259305	2710	2710	2710	2710	0
202	20230907	172400	10259305	2710	2710	2710	2710	0
203	20230907	172300	10259305	2710	2710	2710	2710	0
204	20230907	172200	10259305	2710	2710	2710	2710	0
205	20230907	172100	10259305	2710	2710	2710	2710	0
206	20230907	172000	10259305	2710	2710	2710	2710	0
207	20230907	171900	10259305	2710	2710	2710	2710	0
208	20230907	171800	10259305	2710	2710	2710	2710	0
209	20230907	171700	10259305	2710	2710	2710	2710	0
210	20230907	171600	10259305	2710	2710	2710	2710	0
211	20230907	171500	10259305	2710	2710	2710	2710	0
212	20230907	171400	10259305	2710	2710	2710	2710	114
213	20230907	171300	10259305	2710	2710	2710	2710	0
214	20230907	171200	10259305	2710	2710	2710	2710	0
215	20230907	171100	10259305	2710	2710	2710	2710	0
216	20230907	171000	10259305	2710	2710	2710	2710	0
217	20230907	170900	10259305	2710	2710	2710	2710	0
218	20230907	170800	10259305	2710	2710	2710	2710	0
219	20230907	170700	10259305	2710	2710	2710	2710	0
220	20230907	170600	10259305	2710	2710	2710	2710	0
221	20230907	170500	10259305	2710	2710	2710	2710	0
222	20230907	170400	10259305	2710	2710	2710	2710	0
223	20230907	170300	10259305	2710	2710	2710	2710	0
224	20230907	170200	10259305	2710	2710	2710	2710	0
225	20230907	170100	10259305	2710	2710	2710	2710	0
226	20230907	170000	10259305	2710	2710	2710	2710	0
227	20230907	165900	10259305	2710	2710	2710	2710	0
228	20230907	165800	10259305	2710	2710	2710	2710	0
229	20230907	165700	10259305	2710	2710	2710	2710	0
230	20230907	165600	10259305	2710	2710	2710	2710	0
231	20230907	165500	10259305	2710	2710	2710	2710	0
232	20230907	165400	10259305	2710	2710	2710	2710	0
233	20230907	165300	10259305	2710	2710	2710	2710	0
234	20230907	165200	10259305	2710	2710	2710	2710	0
235	20230907	165100	10259305	2710	2710	2710	2710	0
236	20230907	165000	10259305	2710	2710	2710	2710	0
237	20230907	164900	10259305	2710	2710	2710	2710	0
238	20230907	164800	10259305	2710	2710	2710	2710	0
239	20230907	164700	10259305	2710	2710	2710	2710	0
240	20230907	164600	10259305	2710	2710	2710	2710	0
241	20230907	164500	10259305	2710	2710	2710	2710	0
242	20230907	164400	10259305	2710	2710	2710	2710	114
243	20230907	164300	10259305	2710	2710	2710	2710	0
244	20230907	164200	10259305	2710	2710	2710	2710	0
245	20230907	164100	10259305	2710	2710	2710	2710	0
246	20230907	164000	10259305	2710	2710	2710	2710	0
247	20230907	163900	10259305	2710	2710	2710	2710	0
248	20230907	163800	10259305	2710	2710	2710	2710	0
249	20230907	163700	10259305	2710	2710	2710	2710	0
250	20230907	163600	10259305	2710	2710	2710	2710	0
251	20230907	163500	10259305	2710	2710	2710	2710	0
252	20230907	163400	10259305	2710	2710	2710	2710	0
253	20230907	163300	10259305	2710	2710	2710	2710	0
254	20230907	163200	10259305	2710	2710	2710	2710	0
255	20230907	163100	10259305	2710	2710	2710	2710	0
256	20230907	163000	10259305	2710	2710	2710	2710	0
257	20230907	162900	10259305	2710	2710	2710	2710	0
258	20230907	162800	10259305	2710	2710	2710	2710	0
259	20230907	162700	10259305	2710	2710	2710	2710	0
260	20230907	162600	10259305	2710	2710	2710	2710	0
261	20230907	162500	10259305	2710	2710	2710	2710	0
262	20230907	162400	10259305	2710	2710	2710	2710	0
263	20230907	162300	10259305	2710	2710	2710	2710	0
264	20230907	162200	10259305	2710	2710	2710	2710	0
265	20230907	162100	10259305	2710	2710	2710	2710	0
266	20230907	162000	10259305	2710	2710	2710	2710	0
267	20230907	161900	10259305	2710	2710	2710	2710	0
268	20230907	161800	10259305	2710	2710	2710	2710	0
269	20230907	161700	10259305	2710	2710	2710	2710	0
270	20230907	161600	10259305	2710	2710	2710	2710	0
271	20230907	161500	10259305	2710	2710	2710	2710	0
272	20230907	161400	10259305	2710	2710	2710	2710	114
273	20230907	161300	10259305	2710	2710	2710	2710	0
274	20230907	161200	10259305	2710	2710	2710	2710	0
275	20230907	161100	10259305	2710	2710	2710	2710	0
276	20230907	161000	10259305	2710	2710	2710	2710	0
277	20230907	160900	10259305	2710	2710	2710	2710	0
278	20230907	160800	10259305	2710	2710	2710	2710	0
279	20230907	160700	10259305	2710	2710	2710	2710	0
280	20230907	160600	10259305	2710	2710	2710	2710	0
281	20230907	160500	10259305	2710	2710	2710	2710	0
282	20230907	160400	10259305	2710	2710	2710	2710	0
283	20230907	160300	10259305	2710	2710	2710	2710	0
284	20230907	160200	10259305	2710	2710	2710	2710	0
285	20230907	160100	10259305	2710	2710	2710	2710	0
286	20230907	160000	10259305	2710	2710	2710	2710	0
287	20230907	155900	10259305	2710	2710	2710	2710	0
288	20230907	155800	10259305	2710	2710	2710	2710	0
289	20230907	155700	10259305	2710	2710	2710	2710	0
290	20230907	155600	10259305	2710	2710	2710	2710	0
291	20230907	155500	10259305	2710	2710	2710	2710	0
292	20230907	155400	10259305	2710	2710	2710	2710	0
293	20230907	155300	10259305	2710	2710	2710	2710	0
294	20230907	155200	10259305	2710	2710	2710	2710	0
295	20230907	155100	10259305	2710	2710	2710	2710	0
296	20230907	155000	10259305	2710	2710	2710	2710	0
297	20230907	154900	10259305	2710	2710	2710	2710	0
298	20230907	154800	10259305	2710	2710	2710	2710	0
299	20230907	154700	10259305	2710	2710	2710	2710	0
300	20230907	154600	10259305	2710	2710	2710	2710	0
301	20230907	154500	10259305	2710	2710	2710	2710	0
302	20230907	154400	10259305	2710	2710	2710	2710	114
303	20230907	154300	10259305	2710	2710	2710	2710	0
304	20230907	154200	10259305	2710	2710	2710	2710	0
305	20230907	154100	10259305	2710	2710	2710	2710	0
306	20230907	154000	10259305	2710	2710	2710	2710	0
307	20230907	153900	10259305	2710	2710	2710	2710	0
308	20230907	153800	10259305	2710	2710	2710	2710	0
309	20230907	153700	10259305	2710	2710	2710	2710	0
310	20230907	153600	10259305	2710	2710	2710	2710	0
311	20230907	153500	10259305	2710	2710	2710	2710	0
312	20230907	153400	10259305	2710	2710	2710	2710	0
313	20230907	153300	10259305	2710	2710	2710	2710	0
314	20230907	153200	10259305	2710	2710	2710	2710	0
315	20230907	153100	10259305	2710	2710	2710	2710	0
316	20230907	153000	10259305	2710	2710	2710	2710	0
317	20230907	152900	10259305	2710	2710	2710	2710	0
318	20230907	152800	10259305	2710	2710	2710	2710	0
319	20230907	152700	10259305	2710	2710	2710	2710	0
320	20230907	152600	10259305	2710	2710	2710	2710	0
321	20230907	152500	10259305	2710	2710	2710	2710	0
322	20230907	152400	10259305	2710	2710	2710	2710	0
323	20230907	152300	10259305	2710	2710	2710	2710	0
324	20230907	152200	10259305	2710	2710	2710	2710	0
325	20230907	152100	10259305	2710	2710	2710	2710	0
326	20230907	152000	10259305	2710	2710	2710	2710	0
327	20230907	151900	10259305	2710	2710	2710	2710	0
328	20230907	151800	10259305	2710	2710	2710	2710	0
329	20230907	151700	10259305	2710	2710	2710	2710	0
330	20230907	151600	10259305	2710	2710	2710	2710	0
331	20230907	151500	10259305	2710	2710	2710	2710	0
332	20230907	151400	10259305	2710	2710	2710	2710	0
333	20230907	151300	10259305	2710	2710	2710	2710	0
334	20230907	151200	10259305	2710	2710	2710	2710	0
335	20230907	151100	10259305	2710	2710	2710	2710	0
336	20230907	151000	10259305	2710	2710	2710	2710	0
337	20230907	150900	10259305	2710	2710	2710	2710	0
338	20230907	150800	10259305	2710	2710	2710	2710	0
339	20230907	150700	10259305	2710	2710	2710	2710	0
340	20230907	150600	10259305	2710	2710	2710	2710	0
341	20230907	150500	10259305	2710	2710	2710	2710	0
342	20230907	150400	10259305	2710	2710	2710	2710	0
343	20230907	150300	10259305	2710	2710	2710	2710	0
344	20230907	150200	10259305	2710	2710	2710	2710	0
345	20230907	150100	10259305	2710	2710	2710	2710	0
346	20230907	150000	10259305	2710	2710	2710	2710	0
347	20230907	145900	10259305	2710	2710	2710	2710	0
348	20230907	145800	10259305	2710	2710	2710	2710	0
349	20230907	145700	10259305	2710	2710	2710	2710	0
350	20230907	145600	10259305	2710	2710	2710	2710	0
351	20230907	145500	10259305	2710	2710	2710	2710	0
352	20230907	145400	10259305	2710	2710	2710	2710	0
353	20230907	145300	10259305	2710	2710	2710	2710	0
354	20230907	145200	10259305	2710	2710	2710	2710	0
355	20230907	145100	10259305	2710	2710	2710	2710	0
356	20230907	145000	10259305	2710	2710	2710	2710	0
357	20230907	144900	10259305	2710	2710	2710	2710	0
358	20230907	144800	10259305	2710	2710	2710	2710	0
359	20230907	144700	10259305	2710	2710	2710	2710	0
360	20230907	144600	10259305	2710	2710	2710	2710	0
361	20230907	144500	10259305	2710	2710	2710	2710	0
362	20230907	144400	10259305	2710	2710	2710	2710	0
363	20230907	144300	10259305	2710	2710	2710	2710	0
364	20230907	144200	10259305	2710	2710	2710	2710	0
365	20230907	144100	10259305	2710	2710	2710	2710	0
366	20230907	144000	10259305	2710	2710	2710	2710	0
367	20230907	143900	10259305	2710	2710	2710	2710	0
368	20230907	143800	10259305	2710	2710	2710	2710	0
369	20230907	143700	10259305	2710	2710	2710	2710	0
370	20230907	143600	10259305	2710	2710	2710	2710	0
371	20230907	143500	10259305	2710	2710	2710	2710	0
372	20230907	143400	10259305	2710	2710	2710	2710	0
373	20230907	143300	10259305	2710	2710	2710	2710	0
374	20230907	143200	10259305	2710	2710	2710	2710	0
375	20230907	143100	10259305	2710	2710	2710	2710	0
376	20230907	143000	10259305	2710	2710	2710	2710	0
377	20230907	142900	10259305	2710	2710	2710	2710	0
378	20230907	142800	10259305	2710	2710	2710	2710	0
379	20230907	142700	10259305	2710	2710	2710	2710	0
380	20230907	142600	10259305	2710	2710	2710	2710	0
381	20230907	142500	10259305	2710	2710	2710	2710	0
382	20230907	142400	10259305	2710	2710	2710	2710	0
383	20230907	142300	10259305	2710	2710	2710	2710	0
384	20230907	142200	10259305	2710	2710	2710	2710	0
385	20230907	142100	10259305	2710	2710	2710	2710	0
386	20230907	142000	10259305	2710	2710	2710	2710	0
387	20230907	141900	10259305	2710	2710	2710	2710	0
388	20230907	141800	10259305	2710	2710	2710	2710	0
389	20230907	141700	10259305	2710	2710	2710	2710	0
390	20230907	141600	10259305	2710	2710	2710	2710	114
391	20230907	141500	9950365	2710	2710	2710	2710	176
392	20230907	141400	9473405	2710	2710	2710	2710	0
393	20230907	141300	9473405	2710	2710	2710	2710	0
394	20230907	141200	9473405	2710	2710	2710	2710	0
395	20230907	141100	9473405	2710	2710	2710	2710	0
396	20230907	141000	9473405	2710	2710	2710	2710	0
397	20230907	140900	9473405	2710	2710	2710	2710	0
398	20230907	140800	9473405	2710	2710	2710	2710	0
399	20230907	140700	9473405	2710	2710	2710	2710	0
400	20230907	140600	9473405	2710	2710	2710	2710	0
401	20230907	140500	9473405	2710	2710	2710	2710	0
402	20230907	140400	9473405	2710	2710	2710	2710	0
403	20230907	140300	9473405	2710	2710	2710	2710	0
404	20230907	140200	9473405	2710	2710	2710	2710	0
405	20230907	140100	9473405	2710	2710	2710	2710	0
406	20230907	140000	9473405	2710	2710	2710	2710	0
407	20230907	135900	9473405	2710	2710	2710	2710	0
408	20230907	135800	9473405	2710	2710	2710	2710	0
409	20230907	135700	9473405	2710	2710	2710	2710	0
410	20230907	135600	9473405	2710	2710	2710	2710	0
411	20230907	135500	9473405	2710	2710	2710	2710	0
412	20230907	135400	9473405	2710	2710	2710	2710	0
413	20230907	135300	9473405	2710	2710	2710	2710	0
414	20230907	135200	9473405	2710	2710	2710	2710	0
415	20230907	135100	9473405	2710	2710	2710	2710	10
416	20230907	135000	9446305	2620	2620	2620	2620	0
417	20230907	134900	9446305	2620	2620	2620	2620	0
418	20230907	134800	9446305	2620	2620	2620	2620	0
419	20230907	134700	9446305	2620	2620	2620	2620	0
420	20230907	134600	9446305	2620	2620	2620	2620	0
421	20230907	134500	9446305	2620	2620	2620	2620	0
422	20230907	134400	9446305	2620	2620	2620	2620	0
423	20230907	134300	9446305	2620	2620	2620	2620	0
424	20230907	134200	9446305	2620	2620	2620	2620	0
425	20230907	134100	9446305	2620	2620	2620	2620	0
426	20230907	134000	9446305	2620	2620	2620	2620	0
427	20230907	133900	9446305	2620	2620	2620	2620	0
428	20230907	133800	9446305	2620	2620	2620	2620	0
429	20230907	133700	9446305	2620	2620	2620	2620	0
430	20230907	133600	9446305	2620	2620	2620	2620	0
431	20230907	133500	9446305	2620	2620	2620	2620	0
432	20230907	133400	9446305	2620	2620	2620	2620	0
433	20230907	133300	9446305	2620	2620	2620	2620	0
434	20230907	133200	9446305	2620	2620	2620	2620	0
435	20230907	133100	9446305	2620	2620	2620	2620	0
436	20230907	133000	9446305	2620	2620	2620	2620	13
437	20230907	132900	9412245	2620	2620	2620	2620	0
438	20230907	132800	9412245	2620	2620	2620	2620	0
439	20230907	132700	9412245	2620	2620	2620	2620	0
440	20230907	132600	9412245	2620	2620	2620	2620	1
441	20230907	132500	9409625	2620	2620	2620	2620	0
442	20230907	132400	9409625	2620	2620	2620	2620	0
443	20230907	132300	9409625	2620	2620	2620	2620	346
444	20230907	132200	8503105	2620	2620	2620	2620	0
445	20230907	132100	8503105	2620	2620	2620	2620	0
446	20230907	132000	8503105	2620	2620	2620	2620	0
447	20230907	131900	8503105	2620	2620	2620	2620	628
448	20230907	131800	6857745	2620	2625	2625	2620	480
449	20230907	131700	5599775	2715	2715	2715	2715	0
450	20230907	131600	5599775	2715	2715	2715	2715	1
451	20230907	131500	5597060	2610	2610	2610	2610	0
452	20230907	131400	5597060	2610	2610	2610	2610	0
453	20230907	131300	5597060	2610	2610	2610	2610	0
454	20230907	131200	5597060	2610	2610	2610	2610	0
455	20230907	131100	5597060	2610	2610	2610	2610	0
456	20230907	131000	5597060	2610	2610	2610	2610	0
457	20230907	130900	5597060	2610	2610	2610	2610	0
458	20230907	130800	5597060	2610	2610	2610	2610	0
459	20230907	130700	5597060	2610	2610	2610	2610	0
460	20230907	130600	5597060	2610	2610	2610	2610	0
461	20230907	130500	5597060	2610	2610	2610	2610	0
462	20230907	130400	5597060	2610	2610	2610	2610	0
463	20230907	130300	5597060	2610	2610	2610	2610	0
464	20230907	130200	5597060	2610	2615	2615	2610	1700
465	20230907	130100	1155060	2715	2715	2715	2715	0
466	20230907	130000	1155060	2715	2715	2715	2715	0
467	20230907	125900	1155060	2715	2715	2715	2715	0
468	20230907	125800	1155060	2715	2715	2715	2715	0
469	20230907	125700	1155060	2715	2715	2715	2715	0
470	20230907	125600	1155060	2715	2715	2715	2715	0
471	20230907	125500	1155060	2715	2715	2715	2715	0
472	20230907	125400	1155060	2715	2715	2715	2715	0
473	20230907	125300	1155060	2715	2715	2715	2715	0
474	20230907	125200	1155060	2715	2715	2715	2715	0
475	20230907	125100	1155060	2715	2715	2715	2715	0
476	20230907	125000	1155060	2715	2715	2715	2715	0
477	20230907	124900	1155060	2715	2715	2715	2715	0
478	20230907	124800	1155060	2715	2715	2715	2715	0
479	20230907	124700	1155060	2715	2715	2715	2715	0
480	20230907	124600	1155060	2715	2715	2715	2715	0
481	20230907	124500	1155060	2715	2715	2715	2715	0
482	20230907	124400	1155060	2715	2715	2715	2715	0
483	20230907	124300	1155060	2715	2715	2715	2715	0
484	20230907	124200	1155060	2715	2715	2715	2715	0
485	20230907	124100	1155060	2715	2715	2715	2715	0
486	20230907	124000	1155060	2715	2715	2715	2715	0
487	20230907	123900	1155060	2715	2715	2715	2715	0
488	20230907	123800	1155060	2715	2715	2715	2715	0
489	20230907	123700	1155060	2715	2715	2715	2715	0
490	20230907	123600	1155060	2715	2715	2715	2715	0
491	20230907	123500	1155060	2715	2715	2715	2715	0
492	20230907	123400	1155060	2715	2715	2715	2715	0
493	20230907	123300	1155060	2715	2715	2715	2715	0
494	20230907	123200	1155060	2715	2715	2715	2715	0
495	20230907	123100	1155060	2715	2715	2715	2715	0
496	20230907	123000	1155060	2715	2715	2715	2715	0
497	20230907	122900	1155060	2715	2715	2715	2715	0
498	20230907	122800	1155060	2715	2715	2715	2715	0
499	20230907	122700	1155060	2715	2715	2715	2715	0
500	20230907	122600	1155060	2715	2715	2715	2715	0
501	20230907	122500	1155060	2715	2715	2715	2715	0
502	20230907	122400	1155060	2715	2715	2715	2715	0
503	20230907	122300	1155060	2715	2715	2715	2715	0
504	20230907	122200	1155060	2715	2715	2715	2715	0
505	20230907	122100	1155060	2715	2715	2715	2715	0
506	20230907	122000	1155060	2715	2715	2715	2715	0
507	20230907	121900	1155060	2715	2715	2715	2715	0
508	20230907	121800	1155060	2715	2715	2715	2715	0
509	20230907	121700	1155060	2715	2715	2715	2715	0
510	20230907	121600	1155060	2715	2715	2715	2715	0
511	20230907	121500	1155060	2715	2715	2715	2715	0
512	20230907	121400	1155060	2715	2715	2715	2715	0
513	20230907	121300	1155060	2715	2715	2715	2715	0
514	20230907	121200	1155060	2715	2715	2715	2715	0
515	20230907	121100	1155060	2715	2715	2715	2715	0
516	20230907	121000	1155060	2715	2715	2715	2715	0
517	20230907	120900	1155060	2715	2715	2715	2715	0
518	20230907	120800	1155060	2715	2715	2715	2715	0
519	20230907	120700	1155060	2715	2715	2715	2715	0
520	20230907	120600	1155060	2715	2715	2715	2715	0
521	20230907	120500	1155060	2715	2715	2715	2715	0
522	20230907	120400	1155060	2715	2715	2715	2715	0
523	20230907	120300	1155060	2715	2715	2715	2715	0
524	20230907	120200	1155060	2715	2715	2715	2715	0
525	20230907	120100	1155060	2715	2715	2715	2715	0
526	20230907	120000	1155060	2715	2715	2715	2715	0
527	20230907	115900	1155060	2715	2715	2715	2715	0
528	20230907	115800	1155060	2715	2715	2715	2715	0
529	20230907	115700	1155060	2715	2715	2715	2715	0
530	20230907	115600	1155060	2715	2715	2715	2715	0
531	20230907	115500	1155060	2715	2715	2715	2715	0
532	20230907	115400	1155060	2715	2715	2715	2715	58
533	20230907	115300	997590	2730	2730	2730	2730	0
534	20230907	115200	997590	2730	2730	2730	2730	0
535	20230907	115100	997590	2730	2730	2730	2730	0
536	20230907	115000	997590	2730	2730	2730	2730	0
537	20230907	114900	997590	2730	2730	2730	2730	0
538	20230907	114800	997590	2730	2730	2730	2730	0
539	20230907	114700	997590	2730	2730	2730	2730	0
540	20230907	114600	997590	2730	2730	2730	2730	0
541	20230907	114500	997590	2730	2730	2730	2730	0
542	20230907	114400	997590	2730	2730	2730	2730	0
543	20230907	114300	997590	2730	2730	2730	2730	0
544	20230907	114200	997590	2730	2730	2730	2730	0
545	20230907	114100	997590	2730	2730	2730	2730	0
546	20230907	114000	997590	2730	2730	2730	2730	0
547	20230907	113900	997590	2730	2730	2730	2730	0
548	20230907	113800	997590	2730	2730	2730	2730	0
549	20230907	113700	997590	2730	2730	2730	2730	0
550	20230907	113600	997590	2730	2730	2730	2730	0
551	20230907	113500	997590	2730	2730	2730	2730	0
552	20230907	113400	997590	2730	2730	2730	2730	0
553	20230907	113300	997590	2730	2730	2730	2730	0
554	20230907	113200	997590	2730	2730	2730	2730	0
555	20230907	113100	997590	2730	2730	2730	2730	0
556	20230907	113000	997590	2730	2730	2730	2730	0
557	20230907	112900	997590	2730	2730	2730	2730	0
558	20230907	112800	997590	2730	2730	2730	2730	0
559	20230907	112700	997590	2730	2730	2730	2730	0
560	20230907	112600	997590	2730	2730	2730	2730	0
561	20230907	112500	997590	2730	2730	2730	2730	0
562	20230907	112400	997590	2730	2730	2730	2730	0
563	20230907	112300	997590	2730	2730	2730	2730	0
564	20230907	112200	997590	2730	2730	2730	2730	0
565	20230907	112100	997590	2730	2730	2730	2730	0
566	20230907	112000	997590	2730	2730	2730	2730	0
567	20230907	111900	997590	2730	2730	2730	2730	0
568	20230907	111800	997590	2730	2730	2730	2730	0
569	20230907	111700	997590	2730	2730	2730	2730	0
570	20230907	111600	997590	2730	2730	2730	2730	0
571	20230907	111500	997590	2730	2730	2730	2730	0
572	20230907	111400	997590	2730	2730	2730	2730	0
573	20230907	111300	997590	2730	2730	2730	2730	0
574	20230907	111200	997590	2730	2730	2730	2730	0
575	20230907	111100	997590	2730	2730	2730	2730	0
576	20230907	111000	997590	2730	2730	2730	2730	0
577	20230907	110900	997590	2730	2730	2730	2730	0
578	20230907	110800	997590	2730	2730	2730	2730	0
579	20230907	110700	997590	2730	2730	2730	2730	0
580	20230907	110600	997590	2730	2730	2730	2730	0
581	20230907	110500	997590	2730	2730	2730	2730	0
582	20230907	110400	997590	2730	2730	2730	2730	0
583	20230907	110300	997590	2730	2730	2730	2730	0
584	20230907	110200	997590	2730	2730	2730	2730	0
585	20230907	110100	997590	2730	2730	2730	2730	0
586	20230907	110000	997590	2730	2730	2730	2730	0
587	20230907	105900	997590	2730	2730	2730	2730	0
588	20230907	105800	997590	2730	2730	2730	2730	0
589	20230907	105700	997590	2730	2730	2730	2730	0
590	20230907	105600	997590	2730	2730	2730	2730	0
591	20230907	105500	997590	2730	2730	2730	2730	0
592	20230907	105400	997590	2730	2730	2730	2730	0
593	20230907	105300	997590	2730	2730	2730	2730	0
594	20230907	105200	997590	2730	2730	2730	2730	0
595	20230907	105100	997590	2730	2730	2730	2730	0
596	20230907	105000	997590	2730	2730	2730	2730	0
597	20230907	104900	997590	2730	2730	2730	2730	0
598	20230907	104800	997590	2730	2730	2730	2730	0
599	20230907	104700	997590	2730	2730	2730	2730	0
600	20230907	104600	997590	2730	2730	2730	2730	65
601	20230907	104500	820140	2730	2730	2730	2730	0
602	20230907	104400	820140	2730	2730	2730	2730	70
603	20230907	104300	629040	2795	2795	2795	2795	0
604	20230907	104200	629040	2795	2795	2795	2795	0
605	20230907	104100	629040	2795	2795	2795	2795	0
606	20230907	104000	629040	2795	2795	2795	2795	0
607	20230907	103900	629040	2795	2795	2795	2795	0
608	20230907	103800	629040	2795	2795	2795	2795	0
609	20230907	103700	629040	2795	2795	2795	2795	0
610	20230907	103600	629040	2795	2795	2795	2795	0
611	20230907	103500	629040	2795	2795	2795	2795	0
612	20230907	103400	629040	2795	2795	2795	2795	0
613	20230907	103300	629040	2795	2795	2795	2795	0
614	20230907	103200	629040	2795	2795	2795	2795	0
615	20230907	103100	629040	2795	2795	2795	2795	0
616	20230907	103000	629040	2795	2795	2795	2795	0
617	20230907	102900	629040	2795	2795	2795	2795	0
618	20230907	102800	629040	2795	2795	2795	2795	0
619	20230907	102700	629040	2795	2795	2795	2795	0
620	20230907	102600	629040	2795	2795	2795	2795	0
621	20230907	102500	629040	2795	2795	2795	2795	0
622	20230907	102400	629040	2795	2795	2795	2795	0
623	20230907	102300	629040	2795	2795	2795	2795	0
624	20230907	102200	629040	2795	2795	2795	2795	0
625	20230907	102100	629040	2795	2795	2795	2795	0
626	20230907	102000	629040	2795	2795	2795	2795	0
627	20230907	101900	629040	2795	2795	2795	2795	0
628	20230907	101800	629040	2795	2795	2795	2795	0
629	20230907	101700	629040	2795	2795	2795	2795	0
630	20230907	101600	629040	2795	2795	2795	2795	0
631	20230907	101500	629040	2795	2795	2795	2795	0
632	20230907	101400	629040	2795	2795	2795	2795	0
633	20230907	101300	629040	2795	2795	2795	2795	0
634	20230907	101200	629040	2795	2795	2795	2795	0
635	20230907	101100	629040	2795	2795	2795	2795	0
636	20230907	101000	629040	2795	2795	2795	2795	0
637	20230907	100900	629040	2795	2795	2795	2795	0
638	20230907	100800	629040	2795	2795	2795	2795	0
639	20230907	100700	629040	2795	2795	2795	2795	0
640	20230907	100600	629040	2795	2795	2795	2795	0
641	20230907	100500	629040	2795	2795	2795	2795	0
642	20230907	100400	629040	2795	2795	2795	2795	0
643	20230907	100300	629040	2795	2795	2795	2795	0
644	20230907	100200	629040	2795	2795	2795	2795	0
645	20230907	100100	629040	2795	2795	2795	2795	0
646	20230907	100000	629040	2795	2795	2795	2795	0
647	20230907	095900	629040	2795	2795	2795	2795	0
648	20230907	095800	629040	2795	2795	2795	2795	0
649	20230907	095700	629040	2795	2795	2795	2795	0
650	20230907	095600	629040	2795	2795	2795	2795	0
651	20230907	095500	629040	2795	2795	2795	2795	0
652	20230907	095400	629040	2795	2795	2795	2795	0
653	20230907	095300	629040	2795	2795	2795	2795	0
654	20230907	095200	629040	2795	2795	2795	2795	0
655	20230907	095100	629040	2795	2795	2795	2795	0
656	20230907	095000	629040	2795	2795	2795	2795	0
657	20230907	094900	629040	2795	2795	2795	2795	0
658	20230907	094800	629040	2795	2795	2795	2795	0
659	20230907	094700	629040	2795	2795	2795	2795	0
660	20230907	094600	629040	2795	2795	2795	2795	0
661	20230907	094500	629040	2795	2795	2795	2795	0
662	20230907	094400	629040	2795	2795	2795	2795	0
663	20230907	094300	629040	2795	2795	2795	2795	0
664	20230907	094200	629040	2795	2795	2795	2795	0
665	20230907	094100	629040	2795	2795	2795	2795	0
666	20230907	094000	629040	2795	2795	2795	2795	0
667	20230907	093900	629040	2795	2795	2795	2795	0
668	20230907	093800	629040	2795	2795	2795	2795	0
669	20230907	093700	629040	2795	2795	2795	2795	0
670	20230907	093600	629040	2795	2795	2795	2795	0
671	20230907	093500	629040	2795	2795	2795	2795	0
672	20230907	093400	629040	2795	2795	2795	2795	0
673	20230907	093300	629040	2795	2795	2795	2795	0
674	20230907	093200	629040	2795	2795	2795	2795	0
675	20230907	093100	629040	2795	2795	2795	2795	0
676	20230907	093000	629040	2795	2795	2795	2795	0
677	20230907	092900	629040	2795	2795	2795	2795	0
678	20230907	092800	629040	2795	2795	2795	2795	0
679	20230907	092700	629040	2795	2795	2795	2795	0
680	20230907	092600	629040	2795	2795	2795	2795	0
681	20230907	092500	629040	2795	2600	2795	2600	11
682	20230907	092400	600245	2800	2800	2800	2800	0
683	20230907	092300	600245	2800	2800	2800	2800	0
684	20230907	092200	600245	2800	2800	2800	2800	0
685	20230907	092100	600245	2800	2800	2800	2800	0
686	20230907	092000	600245	2800	2800	2800	2800	0
687	20230907	091900	600245	2800	2800	2800	2800	0
688	20230907	091800	600245	2800	2800	2800	2800	0
689	20230907	091700	600245	2800	2800	2800	2800	0
690	20230907	091600	600245	2800	2800	2800	2800	0
691	20230907	091500	600245	2800	2800	2800	2800	0
692	20230907	091400	600245	2800	2800	2800	2800	0
693	20230907	091300	600245	2800	2800	2800	2800	0
694	20230907	091200	600245	2800	2800	2800	2800	5
695	20230907	091100	586245	2845	2845	2845	2845	0
696	20230907	091000	586245	2845	2845	2845	2845	0
697	20230907	090900	586245	2845	2845	2845	2845	1
698	20230907	090800	583400	2850	2850	2850	2850	0
699	20230907	090700	583400	2850	2850	2850	2850	0
700	20230907	090600	583400	2850	2850	2850	2850	0
701	20230907	090500	583400	2850	2850	2850	2850	0
702	20230907	090400	583400	2850	2850	2850	2850	0
703	20230907	090300	583400	2850	2850	2850	2850	0
704	20230907	090200	583400	2850	2850	2850	2850	5
705	20230907	090100	569150	2845	2845	2845	2845	199
706	20230907	090000	2995	2995	2995	2995	2995	1