KissMeData/176750/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	201100	13800470	5820	5820	5820	5820	1
3	20230925	201000	13800470	5820	5820	5820	5820	0
4	20230925	200900	13800470	5820	5820	5820	5820	0
5	20230925	200800	13800470	5820	5820	5820	5820	0
6	20230925	200700	13800470	5820	5820	5820	5820	0
7	20230925	200600	13800470	5820	5820	5820	5820	0
8	20230925	200500	13800470	5820	5820	5820	5820	0
9	20230925	200400	13800470	5820	5820	5820	5820	0
10	20230925	200300	13800470	5820	5820	5820	5820	0
11	20230925	200200	13800470	5820	5820	5820	5820	0
12	20230925	200100	13800470	5820	5820	5820	5820	0
13	20230925	200000	13800470	5820	5820	5820	5820	0
14	20230925	195900	13800470	5820	5820	5820	5820	0
15	20230925	195800	13800470	5820	5820	5820	5820	0
16	20230925	195700	13800470	5820	5820	5820	5820	0
17	20230925	195600	13800470	5820	5820	5820	5820	0
18	20230925	195500	13800470	5820	5820	5820	5820	0
19	20230925	195400	13800470	5820	5820	5820	5820	0
20	20230925	195300	13800470	5820	5820	5820	5820	0
21	20230925	195200	13800470	5820	5820	5820	5820	0
22	20230925	195100	13800470	5820	5820	5820	5820	0
23	20230925	195000	13800470	5820	5820	5820	5820	0
24	20230925	194900	13800470	5820	5820	5820	5820	0
25	20230925	194800	13800470	5820	5820	5820	5820	0
26	20230925	194700	13800470	5820	5820	5820	5820	0
27	20230925	194600	13800470	5820	5820	5820	5820	0
28	20230925	194500	13800470	5820	5820	5820	5820	0
29	20230925	194400	13800470	5820	5820	5820	5820	0
30	20230925	194300	13800470	5820	5820	5820	5820	0
31	20230925	194200	13800470	5820	5820	5820	5820	0
32	20230925	194100	13800470	5820	5820	5820	5820	1
33	20230925	194000	13800470	5820	5820	5820	5820	0
34	20230925	193900	13800470	5820	5820	5820	5820	0
35	20230925	193800	13800470	5820	5820	5820	5820	0
36	20230925	193700	13800470	5820	5820	5820	5820	0
37	20230925	193600	13800470	5820	5820	5820	5820	0
38	20230925	193500	13800470	5820	5820	5820	5820	0
39	20230925	193400	13800470	5820	5820	5820	5820	0
40	20230925	193300	13800470	5820	5820	5820	5820	0
41	20230925	193200	13800470	5820	5820	5820	5820	0
42	20230925	193100	13800470	5820	5820	5820	5820	0
43	20230925	193000	13800470	5820	5820	5820	5820	0
44	20230925	192900	13800470	5820	5820	5820	5820	0
45	20230925	192800	13800470	5820	5820	5820	5820	0
46	20230925	192700	13800470	5820	5820	5820	5820	0
47	20230925	192600	13800470	5820	5820	5820	5820	0
48	20230925	192500	13800470	5820	5820	5820	5820	0
49	20230925	192400	13800470	5820	5820	5820	5820	0
50	20230925	192300	13800470	5820	5820	5820	5820	0
51	20230925	192200	13800470	5820	5820	5820	5820	0
52	20230925	192100	13800470	5820	5820	5820	5820	0
53	20230925	192000	13800470	5820	5820	5820	5820	0
54	20230925	191900	13800470	5820	5820	5820	5820	0
55	20230925	191800	13800470	5820	5820	5820	5820	0
56	20230925	191700	13800470	5820	5820	5820	5820	0
57	20230925	191600	13800470	5820	5820	5820	5820	0
58	20230925	191500	13800470	5820	5820	5820	5820	0
59	20230925	191400	13800470	5820	5820	5820	5820	0
60	20230925	191300	13800470	5820	5820	5820	5820	0
61	20230925	191200	13800470	5820	5820	5820	5820	0
62	20230925	191100	13800470	5820	5820	5820	5820	1
63	20230925	191000	13800470	5820	5820	5820	5820	0
64	20230925	190900	13800470	5820	5820	5820	5820	0
65	20230925	190800	13800470	5820	5820	5820	5820	0
66	20230925	190700	13800470	5820	5820	5820	5820	0
67	20230925	190600	13800470	5820	5820	5820	5820	0
68	20230925	190500	13800470	5820	5820	5820	5820	0
69	20230925	190400	13800470	5820	5820	5820	5820	0
70	20230925	190300	13800470	5820	5820	5820	5820	0
71	20230925	190200	13800470	5820	5820	5820	5820	0
72	20230925	190100	13800470	5820	5820	5820	5820	0
73	20230925	190000	13800470	5820	5820	5820	5820	0
74	20230925	185900	13800470	5820	5820	5820	5820	0
75	20230925	185800	13800470	5820	5820	5820	5820	0
76	20230925	185700	13800470	5820	5820	5820	5820	0
77	20230925	185600	13800470	5820	5820	5820	5820	0
78	20230925	185500	13800470	5820	5820	5820	5820	0
79	20230925	185400	13800470	5820	5820	5820	5820	0
80	20230925	185300	13800470	5820	5820	5820	5820	0
81	20230925	185200	13800470	5820	5820	5820	5820	0
82	20230925	185100	13800470	5820	5820	5820	5820	0
83	20230925	185000	13800470	5820	5820	5820	5820	0
84	20230925	184900	13800470	5820	5820	5820	5820	0
85	20230925	184800	13800470	5820	5820	5820	5820	0
86	20230925	184700	13800470	5820	5820	5820	5820	0
87	20230925	184600	13800470	5820	5820	5820	5820	0
88	20230925	184500	13800470	5820	5820	5820	5820	0
89	20230925	184400	13800470	5820	5820	5820	5820	0
90	20230925	184300	13800470	5820	5820	5820	5820	0
91	20230925	184200	13800470	5820	5820	5820	5820	0
92	20230925	184100	13800470	5820	5820	5820	5820	1
93	20230925	184000	13800470	5820	5820	5820	5820	0
94	20230925	183900	13800470	5820	5820	5820	5820	0
95	20230925	183800	13800470	5820	5820	5820	5820	0
96	20230925	183700	13800470	5820	5820	5820	5820	0
97	20230925	183600	13800470	5820	5820	5820	5820	0
98	20230925	183500	13800470	5820	5820	5820	5820	0
99	20230925	183400	13800470	5820	5820	5820	5820	0
100	20230925	183300	13800470	5820	5820	5820	5820	0
101	20230925	183200	13800470	5820	5820	5820	5820	0
102	20230925	183100	13800470	5820	5820	5820	5820	0
103	20230925	183000	13800470	5820	5820	5820	5820	0
104	20230925	182900	13800470	5820	5820	5820	5820	0
105	20230925	182800	13800470	5820	5820	5820	5820	0
106	20230925	182700	13800470	5820	5820	5820	5820	0
107	20230925	182600	13800470	5820	5820	5820	5820	0
108	20230925	182500	13800470	5820	5820	5820	5820	0
109	20230925	182400	13800470	5820	5820	5820	5820	0
110	20230925	182300	13800470	5820	5820	5820	5820	0
111	20230925	182200	13800470	5820	5820	5820	5820	0
112	20230925	182100	13800470	5820	5820	5820	5820	0
113	20230925	182000	13800470	5820	5820	5820	5820	0
114	20230925	181900	13800470	5820	5820	5820	5820	0
115	20230925	181800	13800470	5820	5820	5820	5820	0
116	20230925	181700	13800470	5820	5820	5820	5820	0
117	20230925	181600	13800470	5820	5820	5820	5820	0
118	20230925	181500	13800470	5820	5820	5820	5820	0
119	20230925	181400	13800470	5820	5820	5820	5820	0
120	20230925	181300	13800470	5820	5820	5820	5820	0
121	20230925	181200	13800470	5820	5820	5820	5820	0
122	20230925	181100	13800470	5820	5820	5820	5820	1
123	20230925	181000	13800470	5820	5820	5820	5820	0
124	20230925	180900	13800470	5820	5820	5820	5820	0
125	20230925	180800	13800470	5820	5820	5820	5820	0
126	20230925	180700	13800470	5820	5820	5820	5820	0
127	20230925	180600	13800470	5820	5820	5820	5820	0
128	20230925	180500	13800470	5820	5820	5820	5820	0
129	20230925	180400	13800470	5820	5820	5820	5820	0
130	20230925	180300	13800470	5820	5820	5820	5820	0
131	20230925	180200	13800470	5820	5820	5820	5820	0
132	20230925	180100	13800470	5820	5820	5820	5820	0
133	20230925	180000	13800470	5820	5820	5820	5820	0
134	20230925	175900	13800470	5820	5820	5820	5820	0
135	20230925	175800	13800470	5820	5820	5820	5820	0
136	20230925	175700	13800470	5820	5820	5820	5820	0
137	20230925	175600	13800470	5820	5820	5820	5820	0
138	20230925	175500	13800470	5820	5820	5820	5820	0
139	20230925	175400	13800470	5820	5820	5820	5820	0
140	20230925	175300	13800470	5820	5820	5820	5820	0
141	20230925	175200	13800470	5820	5820	5820	5820	0
142	20230925	175100	13800470	5820	5820	5820	5820	0
143	20230925	175000	13800470	5820	5820	5820	5820	0
144	20230925	174900	13800470	5820	5820	5820	5820	0
145	20230925	174800	13800470	5820	5820	5820	5820	0
146	20230925	174700	13800470	5820	5820	5820	5820	0
147	20230925	174600	13800470	5820	5820	5820	5820	0
148	20230925	174500	13800470	5820	5820	5820	5820	0
149	20230925	174400	13800470	5820	5820	5820	5820	0
150	20230925	174300	13800470	5820	5820	5820	5820	0
151	20230925	174200	13800470	5820	5820	5820	5820	0
152	20230925	174100	13800470	5820	5820	5820	5820	1
153	20230925	174000	13800470	5820	5820	5820	5820	0
154	20230925	173900	13800470	5820	5820	5820	5820	0
155	20230925	173800	13800470	5820	5820	5820	5820	0
156	20230925	173700	13800470	5820	5820	5820	5820	0
157	20230925	173600	13800470	5820	5820	5820	5820	0
158	20230925	173500	13800470	5820	5820	5820	5820	0
159	20230925	173400	13800470	5820	5820	5820	5820	0
160	20230925	173300	13800470	5820	5820	5820	5820	0
161	20230925	173200	13800470	5820	5820	5820	5820	0
162	20230925	173100	13800470	5820	5820	5820	5820	0
163	20230925	173000	13800470	5820	5820	5820	5820	0
164	20230925	172900	13800470	5820	5820	5820	5820	0
165	20230925	172800	13800470	5820	5820	5820	5820	0
166	20230925	172700	13800470	5820	5820	5820	5820	0
167	20230925	172600	13800470	5820	5820	5820	5820	0
168	20230925	172500	13800470	5820	5820	5820	5820	0
169	20230925	172400	13800470	5820	5820	5820	5820	0
170	20230925	172300	13800470	5820	5820	5820	5820	0
171	20230925	172200	13800470	5820	5820	5820	5820	0
172	20230925	172100	13800470	5820	5820	5820	5820	0
173	20230925	172000	13800470	5820	5820	5820	5820	0
174	20230925	171900	13800470	5820	5820	5820	5820	0
175	20230925	171800	13800470	5820	5820	5820	5820	0
176	20230925	171700	13800470	5820	5820	5820	5820	0
177	20230925	171600	13800470	5820	5820	5820	5820	0
178	20230925	171500	13800470	5820	5820	5820	5820	0
179	20230925	171400	13800470	5820	5820	5820	5820	0
180	20230925	171300	13800470	5820	5820	5820	5820	0
181	20230925	171200	13800470	5820	5820	5820	5820	0
182	20230925	171100	13800470	5820	5820	5820	5820	1
183	20230925	171000	13800470	5820	5820	5820	5820	0
184	20230925	170900	13800470	5820	5820	5820	5820	0
185	20230925	170800	13800470	5820	5820	5820	5820	0
186	20230925	170700	13800470	5820	5820	5820	5820	0
187	20230925	170600	13800470	5820	5820	5820	5820	0
188	20230925	170500	13800470	5820	5820	5820	5820	0
189	20230925	170400	13800470	5820	5820	5820	5820	0
190	20230925	170300	13800470	5820	5820	5820	5820	0
191	20230925	170200	13800470	5820	5820	5820	5820	0
192	20230925	170100	13800470	5820	5820	5820	5820	0
193	20230925	170000	13800470	5820	5820	5820	5820	0
194	20230925	165900	13800470	5820	5820	5820	5820	0
195	20230925	165800	13800470	5820	5820	5820	5820	0
196	20230925	165700	13800470	5820	5820	5820	5820	0
197	20230925	165600	13800470	5820	5820	5820	5820	0
198	20230925	165500	13800470	5820	5820	5820	5820	0
199	20230925	165400	13800470	5820	5820	5820	5820	0
200	20230925	165300	13800470	5820	5820	5820	5820	0
201	20230925	165200	13800470	5820	5820	5820	5820	0
202	20230925	165100	13800470	5820	5820	5820	5820	0
203	20230925	165000	13800470	5820	5820	5820	5820	0
204	20230925	164900	13800470	5820	5820	5820	5820	0
205	20230925	164800	13800470	5820	5820	5820	5820	0
206	20230925	164700	13800470	5820	5820	5820	5820	0
207	20230925	164600	13800470	5820	5820	5820	5820	0
208	20230925	164500	13800470	5820	5820	5820	5820	0
209	20230925	164400	13800470	5820	5820	5820	5820	0
210	20230925	164300	13800470	5820	5820	5820	5820	0
211	20230925	164200	13800470	5820	5820	5820	5820	0
212	20230925	164100	13800470	5820	5820	5820	5820	1
213	20230925	164000	13800470	5820	5820	5820	5820	0
214	20230925	163900	13800470	5820	5820	5820	5820	0
215	20230925	163800	13800470	5820	5820	5820	5820	0
216	20230925	163700	13800470	5820	5820	5820	5820	0
217	20230925	163600	13800470	5820	5820	5820	5820	0
218	20230925	163500	13800470	5820	5820	5820	5820	0
219	20230925	163400	13800470	5820	5820	5820	5820	0
220	20230925	163300	13800470	5820	5820	5820	5820	0
221	20230925	163200	13800470	5820	5820	5820	5820	0
222	20230925	163100	13800470	5820	5820	5820	5820	0
223	20230925	163000	13800470	5820	5820	5820	5820	0
224	20230925	162900	13800470	5820	5820	5820	5820	0
225	20230925	162800	13800470	5820	5820	5820	5820	0
226	20230925	162700	13800470	5820	5820	5820	5820	0
227	20230925	162600	13800470	5820	5820	5820	5820	0
228	20230925	162500	13800470	5820	5820	5820	5820	0
229	20230925	162400	13800470	5820	5820	5820	5820	0
230	20230925	162300	13800470	5820	5820	5820	5820	0
231	20230925	162200	13800470	5820	5820	5820	5820	0
232	20230925	162100	13800470	5820	5820	5820	5820	0
233	20230925	162000	13800470	5820	5820	5820	5820	0
234	20230925	161900	13800470	5820	5820	5820	5820	0
235	20230925	161800	13800470	5820	5820	5820	5820	0
236	20230925	161700	13800470	5820	5820	5820	5820	0
237	20230925	161600	13800470	5820	5820	5820	5820	0
238	20230925	161500	13800470	5820	5820	5820	5820	0
239	20230925	161400	13800470	5820	5820	5820	5820	0
240	20230925	161300	13800470	5820	5820	5820	5820	0
241	20230925	161200	13800470	5820	5820	5820	5820	0
242	20230925	161100	13800470	5820	5820	5820	5820	1
243	20230925	161000	13800470	5820	5820	5820	5820	0
244	20230925	160900	13800470	5820	5820	5820	5820	0
245	20230925	160800	13800470	5820	5820	5820	5820	0
246	20230925	160700	13800470	5820	5820	5820	5820	0
247	20230925	160600	13800470	5820	5820	5820	5820	0
248	20230925	160500	13800470	5820	5820	5820	5820	0
249	20230925	160400	13800470	5820	5820	5820	5820	0
250	20230925	160300	13800470	5820	5820	5820	5820	0
251	20230925	160200	13800470	5820	5820	5820	5820	0
252	20230925	160100	13800470	5820	5820	5820	5820	0
253	20230925	160000	13800470	5820	5820	5820	5820	0
254	20230925	155900	13800470	5820	5820	5820	5820	0
255	20230925	155800	13800470	5820	5820	5820	5820	0
256	20230925	155700	13800470	5820	5820	5820	5820	0
257	20230925	155600	13800470	5820	5820	5820	5820	0
258	20230925	155500	13800470	5820	5820	5820	5820	0
259	20230925	155400	13800470	5820	5820	5820	5820	0
260	20230925	155300	13800470	5820	5820	5820	5820	0
261	20230925	155200	13800470	5820	5820	5820	5820	0
262	20230925	155100	13800470	5820	5820	5820	5820	0
263	20230925	155000	13800470	5820	5820	5820	5820	0
264	20230925	154900	13800470	5820	5820	5820	5820	0
265	20230925	154800	13800470	5820	5820	5820	5820	0
266	20230925	154700	13800470	5820	5820	5820	5820	0
267	20230925	154600	13800470	5820	5820	5820	5820	0
268	20230925	154500	13800470	5820	5820	5820	5820	0
269	20230925	154400	13800470	5820	5820	5820	5820	0
270	20230925	154300	13800470	5820	5820	5820	5820	0
271	20230925	154200	13800470	5820	5820	5820	5820	0
272	20230925	154100	13800470	5820	5820	5820	5820	1
273	20230925	154000	13800470	5820	5820	5820	5820	0
274	20230925	153900	13800470	5820	5820	5820	5820	0
275	20230925	153800	13800470	5820	5820	5820	5820	0
276	20230925	153700	13800470	5820	5820	5820	5820	0
277	20230925	153600	13800470	5820	5820	5820	5820	0
278	20230925	153500	13800470	5820	5820	5820	5820	0
279	20230925	153400	13800470	5820	5820	5820	5820	0
280	20230925	153300	13800470	5820	5820	5820	5820	0
281	20230925	153200	13800470	5820	5820	5820	5820	0
282	20230925	153100	13800470	5820	5820	5820	5820	0
283	20230925	153000	13800470	5820	5820	5820	5820	0
284	20230925	152900	13800470	5820	5820	5820	5820	0
285	20230925	152800	13800470	5820	5820	5820	5820	0
286	20230925	152700	13800470	5820	5820	5820	5820	0
287	20230925	152600	13800470	5820	5820	5820	5820	0
288	20230925	152500	13800470	5820	5820	5820	5820	0
289	20230925	152400	13800470	5820	5820	5820	5820	0
290	20230925	152300	13800470	5820	5820	5820	5820	0
291	20230925	152200	13800470	5820	5820	5820	5820	0
292	20230925	152100	13800470	5820	5820	5820	5820	0
293	20230925	152000	13800470	5820	5820	5820	5820	0
294	20230925	151900	13800470	5820	5820	5820	5820	0
295	20230925	151800	13800470	5820	5820	5820	5820	0
296	20230925	151700	13800470	5820	5820	5820	5820	0
297	20230925	151600	13800470	5820	5820	5820	5820	0
298	20230925	151500	13800470	5820	5820	5820	5820	0
299	20230925	151400	13800470	5820	5820	5820	5820	0
300	20230925	151300	13800470	5820	5820	5820	5820	0
301	20230925	151200	13800470	5820	5820	5820	5820	0
302	20230925	151100	13800470	5820	5820	5820	5820	0
303	20230925	151000	13800470	5820	5820	5820	5820	0
304	20230925	150900	13800470	5820	5820	5820	5820	0
305	20230925	150800	13800470	5820	5820	5820	5820	0
306	20230925	150700	13800470	5820	5820	5820	5820	0
307	20230925	150600	13800470	5820	5820	5820	5820	0
308	20230925	150500	13800470	5820	5820	5820	5820	0
309	20230925	150400	13800470	5820	5820	5820	5820	0
310	20230925	150300	13800470	5820	5820	5820	5820	0
311	20230925	150200	13800470	5820	5820	5820	5820	0
312	20230925	150100	13800470	5820	5820	5820	5820	0
313	20230925	150000	13800470	5820	5820	5820	5820	0
314	20230925	145900	13800470	5820	5820	5820	5820	0
315	20230925	145800	13800470	5820	5820	5820	5820	0
316	20230925	145700	13800470	5820	5820	5820	5820	0
317	20230925	145600	13800470	5820	5820	5820	5820	0
318	20230925	145500	13800470	5820	5820	5820	5820	0
319	20230925	145400	13800470	5820	5820	5820	5820	0
320	20230925	145300	13800470	5820	5820	5820	5820	0
321	20230925	145200	13800470	5820	5820	5820	5820	0
322	20230925	145100	13800470	5820	5820	5820	5820	0
323	20230925	145000	13800470	5820	5820	5820	5820	0
324	20230925	144900	13800470	5820	5820	5820	5820	0
325	20230925	144800	13800470	5820	5820	5820	5820	0
326	20230925	144700	13800470	5820	5820	5820	5820	0
327	20230925	144600	13800470	5820	5820	5820	5820	0
328	20230925	144500	13800470	5820	5820	5820	5820	0
329	20230925	144400	13800470	5820	5820	5820	5820	0
330	20230925	144300	13800470	5820	5820	5820	5820	0
331	20230925	144200	13800470	5820	5820	5820	5820	0
332	20230925	144100	13800470	5820	5820	5820	5820	0
333	20230925	144000	13800470	5820	5820	5820	5820	0
334	20230925	143900	13800470	5820	5820	5820	5820	0
335	20230925	143800	13800470	5820	5820	5820	5820	0
336	20230925	143700	13800470	5820	5820	5820	5820	0
337	20230925	143600	13800470	5820	5820	5820	5820	0
338	20230925	143500	13800470	5820	5820	5820	5820	0
339	20230925	143400	13800470	5820	5820	5820	5820	0
340	20230925	143300	13800470	5820	5820	5820	5820	0
341	20230925	143200	13800470	5820	5820	5820	5820	0
342	20230925	143100	13800470	5820	5820	5820	5820	0
343	20230925	143000	13800470	5820	5820	5820	5820	0
344	20230925	142900	13800470	5820	5820	5820	5820	0
345	20230925	142800	13800470	5820	5820	5820	5820	0
346	20230925	142700	13800470	5820	5820	5820	5820	0
347	20230925	142600	13800470	5820	5820	5820	5820	0
348	20230925	142500	13800470	5820	5820	5820	5820	0
349	20230925	142400	13800470	5820	5820	5820	5820	0
350	20230925	142300	13800470	5820	5820	5820	5820	0
351	20230925	142200	13800470	5820	5820	5820	5820	0
352	20230925	142100	13800470	5820	5820	5820	5820	0
353	20230925	142000	13800470	5820	5820	5820	5820	0
354	20230925	141900	13800470	5820	5820	5820	5820	0
355	20230925	141800	13800470	5820	5820	5820	5820	0
356	20230925	141700	13800470	5820	5820	5820	5820	0
357	20230925	141600	13800470	5820	5820	5820	5820	0
358	20230925	141500	13800470	5820	5820	5820	5820	0
359	20230925	141400	13800470	5820	5820	5820	5820	0
360	20230925	141300	13800470	5820	5820	5820	5820	0
361	20230925	141200	13800470	5820	5820	5820	5820	0
362	20230925	141100	13800470	5820	5820	5820	5820	0
363	20230925	141000	13800470	5820	5820	5820	5820	0
364	20230925	140900	13800470	5820	5820	5820	5820	0
365	20230925	140800	13800470	5820	5820	5820	5820	0
366	20230925	140700	13800470	5820	5820	5820	5820	0
367	20230925	140600	13800470	5820	5820	5820	5820	0
368	20230925	140500	13800470	5820	5820	5820	5820	1
369	20230925	140400	13794650	5700	5700	5700	5700	117
370	20230925	140300	13127750	5700	5700	5700	5700	883
371	20230925	140200	8094650	5820	5820	5820	5820	1
372	20230925	140100	8088830	5700	5700	5700	5700	0
373	20230925	140000	8088830	5700	5700	5700	5700	0
374	20230925	135900	8088830	5700	5700	5700	5700	0
375	20230925	135800	8088830	5700	5700	5700	5700	0
376	20230925	135700	8088830	5700	5700	5700	5700	0
377	20230925	135600	8088830	5700	5700	5700	5700	0
378	20230925	135500	8088830	5700	5700	5700	5700	0
379	20230925	135400	8088830	5700	5700	5700	5700	0
380	20230925	135300	8088830	5700	5700	5700	5700	0
381	20230925	135200	8088830	5700	5700	5700	5700	0
382	20230925	135100	8088830	5700	5700	5700	5700	0
383	20230925	135000	8088830	5700	5700	5700	5700	0
384	20230925	134900	8088830	5700	5700	5700	5700	62
385	20230925	134800	7735430	5700	5700	5700	5700	0
386	20230925	134700	7735430	5700	5700	5700	5700	0
387	20230925	134600	7735430	5700	5700	5700	5700	0
388	20230925	134500	7735430	5700	5700	5700	5700	0
389	20230925	134400	7735430	5700	5700	5700	5700	260
390	20230925	134300	6253430	5700	5700	5700	5700	0
391	20230925	134200	6253430	5700	5700	5700	5700	0
392	20230925	134100	6253430	5700	5700	5700	5700	0
393	20230925	134000	6253430	5700	5700	5700	5700	0
394	20230925	133900	6253430	5700	5700	5700	5700	0
395	20230925	133800	6253430	5700	5700	5700	5700	0
396	20230925	133700	6253430	5700	5690	5700	5690	195
397	20230925	133600	5143120	5700	5700	5700	5700	0
398	20230925	133500	5143120	5700	5690	5700	5690	100
399	20230925	133400	4573910	5740	5740	5740	5740	0
400	20230925	133300	4573910	5740	5740	5740	5740	0
401	20230925	133200	4573910	5740	5740	5740	5740	0
402	20230925	133100	4573910	5740	5740	5740	5740	0
403	20230925	133000	4573910	5740	5740	5740	5740	0
404	20230925	132900	4573910	5740	5740	5740	5740	0
405	20230925	132800	4573910	5740	5740	5740	5740	0
406	20230925	132700	4573910	5740	5740	5740	5740	0
407	20230925	132600	4573910	5740	5740	5740	5740	0
408	20230925	132500	4573910	5740	5740	5740	5740	0
409	20230925	132400	4573910	5740	5740	5740	5740	0
410	20230925	132300	4573910	5740	5740	5740	5740	0
411	20230925	132200	4573910	5740	5740	5740	5740	0
412	20230925	132100	4573910	5740	5740	5740	5740	0
413	20230925	132000	4573910	5740	5740	5740	5740	0
414	20230925	131900	4573910	5740	5740	5740	5740	0
415	20230925	131800	4573910	5740	5740	5740	5740	0
416	20230925	131700	4573910	5740	5740	5740	5740	0
417	20230925	131600	4573910	5740	5740	5740	5740	0
418	20230925	131500	4573910	5740	5740	5740	5740	0
419	20230925	131400	4573910	5740	5740	5740	5740	0
420	20230925	131300	4573910	5740	5740	5740	5740	0
421	20230925	131200	4573910	5740	5740	5740	5740	0
422	20230925	131100	4573910	5740	5740	5740	5740	0
423	20230925	131000	4573910	5740	5740	5740	5740	0
424	20230925	130900	4573910	5740	5740	5740	5740	0
425	20230925	130800	4573910	5740	5740	5740	5740	0
426	20230925	130700	4573910	5740	5740	5740	5740	0
427	20230925	130600	4573910	5740	5740	5740	5740	0
428	20230925	130500	4573910	5740	5740	5740	5740	0
429	20230925	130400	4573910	5740	5740	5740	5740	0
430	20230925	130300	4573910	5740	5740	5740	5740	0
431	20230925	130200	4573910	5740	5740	5740	5740	0
432	20230925	130100	4573910	5740	5740	5740	5740	0
433	20230925	130000	4573910	5740	5740	5740	5740	0
434	20230925	125900	4573910	5740	5740	5740	5740	0
435	20230925	125800	4573910	5740	5740	5740	5740	0
436	20230925	125700	4573910	5740	5740	5740	5740	0
437	20230925	125600	4573910	5740	5740	5740	5740	0
438	20230925	125500	4573910	5740	5740	5740	5740	0
439	20230925	125400	4573910	5740	5740	5740	5740	0
440	20230925	125300	4573910	5740	5740	5740	5740	0
441	20230925	125200	4573910	5740	5740	5740	5740	0
442	20230925	125100	4573910	5740	5740	5740	5740	0
443	20230925	125000	4573910	5740	5740	5740	5740	0
444	20230925	124900	4573910	5740	5740	5740	5740	0
445	20230925	124800	4573910	5740	5740	5740	5740	0
446	20230925	124700	4573910	5740	5740	5740	5740	0
447	20230925	124600	4573910	5740	5740	5740	5740	0
448	20230925	124500	4573910	5740	5740	5740	5740	0
449	20230925	124400	4573910	5740	5740	5740	5740	0
450	20230925	124300	4573910	5740	5740	5740	5740	0
451	20230925	124200	4573910	5740	5740	5740	5740	0
452	20230925	124100	4573910	5740	5740	5740	5740	0
453	20230925	124000	4573910	5740	5740	5740	5740	0
454	20230925	123900	4573910	5740	5740	5740	5740	0
455	20230925	123800	4573910	5740	5740	5740	5740	0
456	20230925	123700	4573910	5740	5740	5740	5740	0
457	20230925	123600	4573910	5740	5740	5740	5740	0
458	20230925	123500	4573910	5740	5740	5740	5740	0
459	20230925	123400	4573910	5740	5740	5740	5740	0
460	20230925	123300	4573910	5740	5740	5740	5740	0
461	20230925	123200	4573910	5740	5740	5740	5740	0
462	20230925	123100	4573910	5740	5740	5740	5740	0
463	20230925	123000	4573910	5740	5740	5740	5740	0
464	20230925	122900	4573910	5740	5740	5740	5740	0
465	20230925	122800	4573910	5740	5740	5740	5740	0
466	20230925	122700	4573910	5740	5740	5740	5740	0
467	20230925	122600	4573910	5740	5740	5740	5740	0
468	20230925	122500	4573910	5740	5740	5740	5740	0
469	20230925	122400	4573910	5740	5740	5740	5740	0
470	20230925	122300	4573910	5740	5740	5740	5740	0
471	20230925	122200	4573910	5740	5740	5740	5740	0
472	20230925	122100	4573910	5740	5740	5740	5740	0
473	20230925	122000	4573910	5740	5740	5740	5740	0
474	20230925	121900	4573910	5740	5740	5740	5740	0
475	20230925	121800	4573910	5740	5740	5740	5740	0
476	20230925	121700	4573910	5740	5740	5740	5740	0
477	20230925	121600	4573910	5740	5740	5740	5740	0
478	20230925	121500	4573910	5740	5740	5740	5740	0
479	20230925	121400	4573910	5740	5740	5740	5740	0
480	20230925	121300	4573910	5740	5740	5740	5740	0
481	20230925	121200	4573910	5740	5740	5740	5740	0
482	20230925	121100	4573910	5740	5740	5740	5740	0
483	20230925	121000	4573910	5740	5740	5740	5740	1
484	20230925	120900	4568170	5520	5520	5520	5520	0
485	20230925	120800	4568170	5520	5520	5520	5520	0
486	20230925	120700	4568170	5520	5520	5520	5520	0
487	20230925	120600	4568170	5520	5520	5520	5520	0
488	20230925	120500	4568170	5520	5520	5520	5520	0
489	20230925	120400	4568170	5520	5520	5520	5520	0
490	20230925	120300	4568170	5520	5520	5520	5520	0
491	20230925	120200	4568170	5520	5520	5520	5520	0
492	20230925	120100	4568170	5520	5520	5520	5520	0
493	20230925	120000	4568170	5520	5520	5520	5520	0
494	20230925	115900	4568170	5520	5520	5520	5520	0
495	20230925	115800	4568170	5520	5520	5520	5520	0
496	20230925	115700	4568170	5520	5520	5520	5520	0
497	20230925	115600	4568170	5520	5520	5520	5520	0
498	20230925	115500	4568170	5520	5520	5520	5520	0
499	20230925	115400	4568170	5520	5520	5520	5520	0
500	20230925	115300	4568170	5520	5520	5520	5520	0
501	20230925	115200	4568170	5520	5520	5520	5520	0
502	20230925	115100	4568170	5520	5520	5520	5520	0
503	20230925	115000	4568170	5520	5520	5520	5520	0
504	20230925	114900	4568170	5520	5520	5520	5520	0
505	20230925	114800	4568170	5520	5520	5520	5520	0
506	20230925	114700	4568170	5520	5520	5520	5520	0
507	20230925	114600	4568170	5520	5520	5520	5520	0
508	20230925	114500	4568170	5520	5520	5520	5520	0
509	20230925	114400	4568170	5520	5520	5520	5520	0
510	20230925	114300	4568170	5520	5520	5520	5520	0
511	20230925	114200	4568170	5520	5520	5520	5520	0
512	20230925	114100	4568170	5520	5520	5520	5520	0
513	20230925	114000	4568170	5520	5520	5520	5520	0
514	20230925	113900	4568170	5520	5520	5520	5520	0
515	20230925	113800	4568170	5520	5630	5630	5520	606
516	20230925	113700	1185370	5790	5790	5790	5790	0
517	20230925	113600	1185370	5790	5790	5790	5790	0
518	20230925	113500	1185370	5790	5790	5790	5790	0
519	20230925	113400	1185370	5790	5790	5790	5790	0
520	20230925	113300	1185370	5790	5790	5790	5790	0
521	20230925	113200	1185370	5790	5790	5790	5790	0
522	20230925	113100	1185370	5790	5790	5790	5790	0
523	20230925	113000	1185370	5790	5790	5790	5790	0
524	20230925	112900	1185370	5790	5790	5790	5790	0
525	20230925	112800	1185370	5790	5790	5790	5790	0
526	20230925	112700	1185370	5790	5790	5790	5790	0
527	20230925	112600	1185370	5790	5790	5790	5790	0
528	20230925	112500	1185370	5790	5790	5790	5790	0
529	20230925	112400	1185370	5790	5790	5790	5790	0
530	20230925	112300	1185370	5790	5790	5790	5790	0
531	20230925	112200	1185370	5790	5790	5790	5790	0
532	20230925	112100	1185370	5790	5790	5790	5790	0
533	20230925	112000	1185370	5790	5790	5790	5790	0
534	20230925	111900	1185370	5790	5790	5790	5790	0
535	20230925	111800	1185370	5790	5790	5790	5790	0
536	20230925	111700	1185370	5790	5790	5790	5790	0
537	20230925	111600	1185370	5790	5790	5790	5790	0
538	20230925	111500	1185370	5790	5790	5790	5790	0
539	20230925	111400	1185370	5790	5790	5790	5790	0
540	20230925	111300	1185370	5790	5790	5790	5790	0
541	20230925	111200	1185370	5790	5790	5790	5790	0
542	20230925	111100	1185370	5790	5790	5790	5790	0
543	20230925	111000	1185370	5790	5790	5790	5790	0
544	20230925	110900	1185370	5790	5790	5790	5790	0
545	20230925	110800	1185370	5790	5790	5790	5790	0
546	20230925	110700	1185370	5790	5790	5790	5790	0
547	20230925	110600	1185370	5790	5790	5790	5790	0
548	20230925	110500	1185370	5790	5790	5790	5790	0
549	20230925	110400	1185370	5790	5790	5790	5790	0
550	20230925	110300	1185370	5790	5790	5790	5790	0
551	20230925	110200	1185370	5790	5790	5790	5790	0
552	20230925	110100	1185370	5790	5790	5790	5790	0
553	20230925	110000	1185370	5790	5790	5790	5790	0
554	20230925	105900	1185370	5790	5790	5790	5790	0
555	20230925	105800	1185370	5790	5790	5790	5790	0
556	20230925	105700	1185370	5790	5790	5790	5790	2
557	20230925	105600	1173790	5830	5830	5830	5830	0
558	20230925	105500	1173790	5830	5830	5830	5830	0
559	20230925	105400	1173790	5830	5830	5830	5830	0
560	20230925	105300	1173790	5830	5830	5830	5830	0
561	20230925	105200	1173790	5830	5830	5830	5830	0
562	20230925	105100	1173790	5830	5830	5830	5830	0
563	20230925	105000	1173790	5830	5830	5830	5830	0
564	20230925	104900	1173790	5830	5830	5830	5830	0
565	20230925	104800	1173790	5830	5830	5830	5830	0
566	20230925	104700	1173790	5830	5830	5830	5830	0
567	20230925	104600	1173790	5830	5830	5830	5830	0
568	20230925	104500	1173790	5830	5830	5830	5830	0
569	20230925	104400	1173790	5830	5830	5830	5830	0
570	20230925	104300	1173790	5830	5830	5830	5830	0
571	20230925	104200	1173790	5830	5830	5830	5830	0
572	20230925	104100	1173790	5830	5830	5830	5830	0
573	20230925	104000	1173790	5830	5830	5830	5830	0
574	20230925	103900	1173790	5830	5830	5830	5830	0
575	20230925	103800	1173790	5830	5830	5830	5830	0
576	20230925	103700	1173790	5830	5830	5830	5830	0
577	20230925	103600	1173790	5830	5830	5830	5830	0
578	20230925	103500	1173790	5830	5830	5830	5830	0
579	20230925	103400	1173790	5830	5830	5830	5830	0
580	20230925	103300	1173790	5830	5830	5830	5830	0
581	20230925	103200	1173790	5830	5830	5830	5830	0
582	20230925	103100	1173790	5830	5830	5830	5830	0
583	20230925	103000	1173790	5830	5830	5830	5830	0
584	20230925	102900	1173790	5830	5830	5830	5830	0
585	20230925	102800	1173790	5830	5830	5830	5830	0
586	20230925	102700	1173790	5830	5830	5830	5830	0
587	20230925	102600	1173790	5830	5830	5830	5830	0
588	20230925	102500	1173790	5830	5830	5830	5830	0
589	20230925	102400	1173790	5830	5830	5830	5830	0
590	20230925	102300	1173790	5830	5830	5830	5830	0
591	20230925	102200	1173790	5830	5830	5830	5830	0
592	20230925	102100	1173790	5830	5830	5830	5830	0
593	20230925	102000	1173790	5830	5830	5830	5830	0
594	20230925	101900	1173790	5830	5830	5830	5830	0
595	20230925	101800	1173790	5830	5830	5830	5830	0
596	20230925	101700	1173790	5830	5830	5830	5830	0
597	20230925	101600	1173790	5830	5830	5830	5830	0
598	20230925	101500	1173790	5830	5830	5830	5830	0
599	20230925	101400	1173790	5830	5830	5830	5830	0
600	20230925	101300	1173790	5830	5830	5830	5830	0
601	20230925	101200	1173790	5830	5830	5830	5830	0
602	20230925	101100	1173790	5830	5830	5830	5830	0
603	20230925	101000	1173790	5830	5830	5830	5830	0
604	20230925	100900	1173790	5830	5830	5830	5830	0
605	20230925	100800	1173790	5830	5830	5830	5830	0
606	20230925	100700	1173790	5830	5830	5830	5830	0
607	20230925	100600	1173790	5830	5830	5830	5830	0
608	20230925	100500	1173790	5830	5830	5830	5830	0
609	20230925	100400	1173790	5830	5830	5830	5830	0
610	20230925	100300	1173790	5830	5830	5830	5830	0
611	20230925	100200	1173790	5830	5830	5830	5830	0
612	20230925	100100	1173790	5830	5830	5830	5830	0
613	20230925	100000	1173790	5830	5830	5830	5830	0
614	20230925	095900	1173790	5830	5830	5830	5830	0
615	20230925	095800	1173790	5830	5830	5830	5830	0
616	20230925	095700	1173790	5830	5830	5830	5830	0
617	20230925	095600	1173790	5830	5830	5830	5830	0
618	20230925	095500	1173790	5830	5830	5830	5830	0
619	20230925	095400	1173790	5830	5830	5830	5830	0
620	20230925	095300	1173790	5830	5830	5830	5830	0
621	20230925	095200	1173790	5830	5830	5830	5830	0
622	20230925	095100	1173790	5830	5830	5830	5830	0
623	20230925	095000	1173790	5830	5830	5830	5830	0
624	20230925	094900	1173790	5830	5830	5830	5830	0
625	20230925	094800	1173790	5830	5830	5830	5830	2
626	20230925	094700	1162130	5860	5860	5860	5860	0
627	20230925	094600	1162130	5860	5860	5860	5860	0
628	20230925	094500	1162130	5860	5860	5860	5860	0
629	20230925	094400	1162130	5860	5860	5860	5860	0
630	20230925	094300	1162130	5860	5860	5860	5860	0
631	20230925	094200	1162130	5860	5860	5860	5860	0
632	20230925	094100	1162130	5860	5860	5860	5860	0
633	20230925	094000	1162130	5860	5860	5860	5860	0
634	20230925	093900	1162130	5860	5860	5860	5860	0
635	20230925	093800	1162130	5860	5860	5860	5860	0
636	20230925	093700	1162130	5860	5860	5860	5860	0
637	20230925	093600	1162130	5860	5860	5860	5860	0
638	20230925	093500	1162130	5860	5860	5860	5860	0
639	20230925	093400	1162130	5860	5860	5860	5860	0
640	20230925	093300	1162130	5860	5860	5860	5860	0
641	20230925	093200	1162130	5860	5860	5860	5860	0
642	20230925	093100	1162130	5860	5860	5860	5860	0
643	20230925	093000	1162130	5860	5860	5860	5860	0
644	20230925	092900	1162130	5860	5860	5860	5860	0
645	20230925	092800	1162130	5860	5860	5860	5860	0
646	20230925	092700	1162130	5860	5860	5860	5860	0
647	20230925	092600	1162130	5860	5860	5860	5860	0
648	20230925	092500	1162130	5860	5860	5860	5860	0
649	20230925	092400	1162130	5860	5860	5860	5860	0
650	20230925	092300	1162130	5860	5860	5860	5860	0
651	20230925	092200	1162130	5860	5860	5860	5860	0
652	20230925	092100	1162130	5860	5860	5860	5860	1
653	20230925	092000	1156270	5650	5650	5650	5650	0
654	20230925	091900	1156270	5650	5680	5680	5650	202
655	20230925	091800	11680	6020	6020	6020	6020	0
656	20230925	091700	11680	6020	6020	6020	6020	0
657	20230925	091600	11680	6020	6020	6020	6020	0
658	20230925	091500	11680	6020	6020	6020	6020	0
659	20230925	091400	11680	6020	6020	6020	6020	0
660	20230925	091300	11680	6020	6020	6020	6020	0
661	20230925	091200	11680	6020	6020	6020	6020	0
662	20230925	091100	11680	6020	6020	6020	6020	0
663	20230925	091000	11680	6020	6020	6020	6020	0
664	20230925	090900	11680	6020	6020	6020	6020	0
665	20230925	090800	11680	6020	6020	6020	6020	0
666	20230925	090700	11680	6020	6020	6020	6020	0
667	20230925	090600	11680	6020	6020	6020	6020	0
668	20230925	090500	11680	6020	6020	6020	6020	0
669	20230925	090400	11680	6020	6020	6020	6020	0
670	20230925	090300	11680	6020	6020	6020	6020	1
671	20230925	090200	5660	5660	5660	5660	5660	0
672	20230925	090100	5660	5660	5660	5660	5660	1
673	20230925	090000	0	5760	5760	5760	5760	0