KissMeData/075180/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193600	3704560	4465	4465	4465	4465	111
3	20230921	193500	3704560	4465	4465	4465	4465	0
4	20230921	193400	3704560	4465	4465	4465	4465	0
5	20230921	193300	3704560	4465	4465	4465	4465	0
6	20230921	193200	3704560	4465	4465	4465	4465	0
7	20230921	193100	3704560	4465	4465	4465	4465	0
8	20230921	193000	3704560	4465	4465	4465	4465	0
9	20230921	192900	3704560	4465	4465	4465	4465	0
10	20230921	192800	3704560	4465	4465	4465	4465	0
11	20230921	192700	3704560	4465	4465	4465	4465	0
12	20230921	192600	3704560	4465	4465	4465	4465	0
13	20230921	192500	3704560	4465	4465	4465	4465	0
14	20230921	192400	3704560	4465	4465	4465	4465	0
15	20230921	192300	3704560	4465	4465	4465	4465	0
16	20230921	192200	3704560	4465	4465	4465	4465	0
17	20230921	192100	3704560	4465	4465	4465	4465	0
18	20230921	192000	3704560	4465	4465	4465	4465	0
19	20230921	191900	3704560	4465	4465	4465	4465	0
20	20230921	191800	3704560	4465	4465	4465	4465	0
21	20230921	191700	3704560	4465	4465	4465	4465	0
22	20230921	191600	3704560	4465	4465	4465	4465	0
23	20230921	191500	3704560	4465	4465	4465	4465	0
24	20230921	191400	3704560	4465	4465	4465	4465	0
25	20230921	191300	3704560	4465	4465	4465	4465	0
26	20230921	191200	3704560	4465	4465	4465	4465	0
27	20230921	191100	3704560	4465	4465	4465	4465	0
28	20230921	191000	3704560	4465	4465	4465	4465	0
29	20230921	190900	3704560	4465	4465	4465	4465	0
30	20230921	190800	3704560	4465	4465	4465	4465	0
31	20230921	190700	3704560	4465	4465	4465	4465	0
32	20230921	190600	3704560	4465	4465	4465	4465	111
33	20230921	190500	3704560	4465	4465	4465	4465	0
34	20230921	190400	3704560	4465	4465	4465	4465	0
35	20230921	190300	3704560	4465	4465	4465	4465	0
36	20230921	190200	3704560	4465	4465	4465	4465	0
37	20230921	190100	3704560	4465	4465	4465	4465	0
38	20230921	190000	3704560	4465	4465	4465	4465	0
39	20230921	185900	3704560	4465	4465	4465	4465	0
40	20230921	185800	3704560	4465	4465	4465	4465	0
41	20230921	185700	3704560	4465	4465	4465	4465	0
42	20230921	185600	3704560	4465	4465	4465	4465	0
43	20230921	185500	3704560	4465	4465	4465	4465	0
44	20230921	185400	3704560	4465	4465	4465	4465	0
45	20230921	185300	3704560	4465	4465	4465	4465	0
46	20230921	185200	3704560	4465	4465	4465	4465	0
47	20230921	185100	3704560	4465	4465	4465	4465	0
48	20230921	185000	3704560	4465	4465	4465	4465	0
49	20230921	184900	3704560	4465	4465	4465	4465	0
50	20230921	184800	3704560	4465	4465	4465	4465	0
51	20230921	184700	3704560	4465	4465	4465	4465	0
52	20230921	184600	3704560	4465	4465	4465	4465	0
53	20230921	184500	3704560	4465	4465	4465	4465	0
54	20230921	184400	3704560	4465	4465	4465	4465	0
55	20230921	184300	3704560	4465	4465	4465	4465	0
56	20230921	184200	3704560	4465	4465	4465	4465	0
57	20230921	184100	3704560	4465	4465	4465	4465	0
58	20230921	184000	3704560	4465	4465	4465	4465	0
59	20230921	183900	3704560	4465	4465	4465	4465	0
60	20230921	183800	3704560	4465	4465	4465	4465	0
61	20230921	183700	3704560	4465	4465	4465	4465	0
62	20230921	183600	3704560	4465	4465	4465	4465	111
63	20230921	183500	3704560	4465	4465	4465	4465	0
64	20230921	183400	3704560	4465	4465	4465	4465	0
65	20230921	183300	3704560	4465	4465	4465	4465	0
66	20230921	183200	3704560	4465	4465	4465	4465	0
67	20230921	183100	3704560	4465	4465	4465	4465	0
68	20230921	183000	3704560	4465	4465	4465	4465	0
69	20230921	182900	3704560	4465	4465	4465	4465	0
70	20230921	182800	3704560	4465	4465	4465	4465	0
71	20230921	182700	3704560	4465	4465	4465	4465	0
72	20230921	182600	3704560	4465	4465	4465	4465	0
73	20230921	182500	3704560	4465	4465	4465	4465	0
74	20230921	182400	3704560	4465	4465	4465	4465	0
75	20230921	182300	3704560	4465	4465	4465	4465	0
76	20230921	182200	3704560	4465	4465	4465	4465	0
77	20230921	182100	3704560	4465	4465	4465	4465	0
78	20230921	182000	3704560	4465	4465	4465	4465	0
79	20230921	181900	3704560	4465	4465	4465	4465	0
80	20230921	181800	3704560	4465	4465	4465	4465	0
81	20230921	181700	3704560	4465	4465	4465	4465	0
82	20230921	181600	3704560	4465	4465	4465	4465	0
83	20230921	181500	3704560	4465	4465	4465	4465	0
84	20230921	181400	3704560	4465	4465	4465	4465	0
85	20230921	181300	3704560	4465	4465	4465	4465	0
86	20230921	181200	3704560	4465	4465	4465	4465	0
87	20230921	181100	3704560	4465	4465	4465	4465	0
88	20230921	181000	3704560	4465	4465	4465	4465	0
89	20230921	180900	3704560	4465	4465	4465	4465	0
90	20230921	180800	3704560	4465	4465	4465	4465	0
91	20230921	180700	3704560	4465	4465	4465	4465	0
92	20230921	180600	3704560	4465	4465	4465	4465	111
93	20230921	180500	3704560	4465	4465	4465	4465	0
94	20230921	180400	3704560	4465	4465	4465	4465	0
95	20230921	180300	3704560	4465	4465	4465	4465	0
96	20230921	180200	3704560	4465	4465	4465	4465	0
97	20230921	180100	3704560	4465	4465	4465	4465	0
98	20230921	180000	3704560	4465	4465	4465	4465	0
99	20230921	175900	3704560	4465	4465	4465	4465	0
100	20230921	175800	3704560	4465	4465	4465	4465	0
101	20230921	175700	3704560	4465	4465	4465	4465	0
102	20230921	175600	3704560	4465	4465	4465	4465	0
103	20230921	175500	3704560	4465	4465	4465	4465	0
104	20230921	175400	3704560	4465	4465	4465	4465	0
105	20230921	175300	3704560	4465	4465	4465	4465	0
106	20230921	175200	3704560	4465	4465	4465	4465	0
107	20230921	175100	3704560	4465	4465	4465	4465	0
108	20230921	175000	3704560	4465	4465	4465	4465	0
109	20230921	174900	3704560	4465	4465	4465	4465	0
110	20230921	174800	3704560	4465	4465	4465	4465	0
111	20230921	174700	3704560	4465	4465	4465	4465	0
112	20230921	174600	3704560	4465	4465	4465	4465	0
113	20230921	174500	3704560	4465	4465	4465	4465	0
114	20230921	174400	3704560	4465	4465	4465	4465	0
115	20230921	174300	3704560	4465	4465	4465	4465	0
116	20230921	174200	3704560	4465	4465	4465	4465	0
117	20230921	174100	3704560	4465	4465	4465	4465	0
118	20230921	174000	3704560	4465	4465	4465	4465	0
119	20230921	173900	3704560	4465	4465	4465	4465	0
120	20230921	173800	3704560	4465	4465	4465	4465	0
121	20230921	173700	3704560	4465	4465	4465	4465	0
122	20230921	173600	3704560	4465	4465	4465	4465	111
123	20230921	173500	3704560	4465	4465	4465	4465	0
124	20230921	173400	3704560	4465	4465	4465	4465	0
125	20230921	173300	3704560	4465	4465	4465	4465	0
126	20230921	173200	3704560	4465	4465	4465	4465	0
127	20230921	173100	3704560	4465	4465	4465	4465	0
128	20230921	173000	3704560	4465	4465	4465	4465	0
129	20230921	172900	3704560	4465	4465	4465	4465	0
130	20230921	172800	3704560	4465	4465	4465	4465	0
131	20230921	172700	3704560	4465	4465	4465	4465	0
132	20230921	172600	3704560	4465	4465	4465	4465	0
133	20230921	172500	3704560	4465	4465	4465	4465	0
134	20230921	172400	3704560	4465	4465	4465	4465	0
135	20230921	172300	3704560	4465	4465	4465	4465	0
136	20230921	172200	3704560	4465	4465	4465	4465	0
137	20230921	172100	3704560	4465	4465	4465	4465	0
138	20230921	172000	3704560	4465	4465	4465	4465	0
139	20230921	171900	3704560	4465	4465	4465	4465	0
140	20230921	171800	3704560	4465	4465	4465	4465	0
141	20230921	171700	3704560	4465	4465	4465	4465	0
142	20230921	171600	3704560	4465	4465	4465	4465	0
143	20230921	171500	3704560	4465	4465	4465	4465	0
144	20230921	171400	3704560	4465	4465	4465	4465	0
145	20230921	171300	3704560	4465	4465	4465	4465	0
146	20230921	171200	3704560	4465	4465	4465	4465	0
147	20230921	171100	3704560	4465	4465	4465	4465	0
148	20230921	171000	3704560	4465	4465	4465	4465	0
149	20230921	170900	3704560	4465	4465	4465	4465	0
150	20230921	170800	3704560	4465	4465	4465	4465	0
151	20230921	170700	3704560	4465	4465	4465	4465	0
152	20230921	170600	3704560	4465	4465	4465	4465	111
153	20230921	170500	3704560	4465	4465	4465	4465	0
154	20230921	170400	3704560	4465	4465	4465	4465	0
155	20230921	170300	3704560	4465	4465	4465	4465	0
156	20230921	170200	3704560	4465	4465	4465	4465	0
157	20230921	170100	3704560	4465	4465	4465	4465	0
158	20230921	170000	3704560	4465	4465	4465	4465	0
159	20230921	165900	3704560	4465	4465	4465	4465	0
160	20230921	165800	3704560	4465	4465	4465	4465	0
161	20230921	165700	3704560	4465	4465	4465	4465	0
162	20230921	165600	3704560	4465	4465	4465	4465	0
163	20230921	165500	3704560	4465	4465	4465	4465	0
164	20230921	165400	3704560	4465	4465	4465	4465	0
165	20230921	165300	3704560	4465	4465	4465	4465	0
166	20230921	165200	3704560	4465	4465	4465	4465	0
167	20230921	165100	3704560	4465	4465	4465	4465	0
168	20230921	165000	3704560	4465	4465	4465	4465	0
169	20230921	164900	3704560	4465	4465	4465	4465	0
170	20230921	164800	3704560	4465	4465	4465	4465	0
171	20230921	164700	3704560	4465	4465	4465	4465	0
172	20230921	164600	3704560	4465	4465	4465	4465	0
173	20230921	164500	3704560	4465	4465	4465	4465	0
174	20230921	164400	3704560	4465	4465	4465	4465	0
175	20230921	164300	3704560	4465	4465	4465	4465	0
176	20230921	164200	3704560	4465	4465	4465	4465	0
177	20230921	164100	3704560	4465	4465	4465	4465	0
178	20230921	164000	3704560	4465	4465	4465	4465	0
179	20230921	163900	3704560	4465	4465	4465	4465	0
180	20230921	163800	3704560	4465	4465	4465	4465	0
181	20230921	163700	3704560	4465	4465	4465	4465	0
182	20230921	163600	3704560	4465	4465	4465	4465	111
183	20230921	163500	3704560	4465	4465	4465	4465	0
184	20230921	163400	3704560	4465	4465	4465	4465	0
185	20230921	163300	3704560	4465	4465	4465	4465	0
186	20230921	163200	3704560	4465	4465	4465	4465	0
187	20230921	163100	3704560	4465	4465	4465	4465	0
188	20230921	163000	3704560	4465	4465	4465	4465	0
189	20230921	162900	3704560	4465	4465	4465	4465	0
190	20230921	162800	3704560	4465	4465	4465	4465	0
191	20230921	162700	3704560	4465	4465	4465	4465	0
192	20230921	162600	3704560	4465	4465	4465	4465	0
193	20230921	162500	3704560	4465	4465	4465	4465	0
194	20230921	162400	3704560	4465	4465	4465	4465	0
195	20230921	162300	3704560	4465	4465	4465	4465	0
196	20230921	162200	3704560	4465	4465	4465	4465	0
197	20230921	162100	3704560	4465	4465	4465	4465	0
198	20230921	162000	3704560	4465	4465	4465	4465	0
199	20230921	161900	3704560	4465	4465	4465	4465	0
200	20230921	161800	3704560	4465	4465	4465	4465	0
201	20230921	161700	3704560	4465	4465	4465	4465	0
202	20230921	161600	3704560	4465	4465	4465	4465	0
203	20230921	161500	3704560	4465	4465	4465	4465	0
204	20230921	161400	3704560	4465	4465	4465	4465	0
205	20230921	161300	3704560	4465	4465	4465	4465	0
206	20230921	161200	3704560	4465	4465	4465	4465	0
207	20230921	161100	3704560	4465	4465	4465	4465	0
208	20230921	161000	3704560	4465	4465	4465	4465	0
209	20230921	160900	3704560	4465	4465	4465	4465	0
210	20230921	160800	3704560	4465	4465	4465	4465	0
211	20230921	160700	3704560	4465	4465	4465	4465	0
212	20230921	160600	3704560	4465	4465	4465	4465	111
213	20230921	160500	3704560	4465	4465	4465	4465	0
214	20230921	160400	3704560	4465	4465	4465	4465	0
215	20230921	160300	3704560	4465	4465	4465	4465	0
216	20230921	160200	3704560	4465	4465	4465	4465	0
217	20230921	160100	3704560	4465	4465	4465	4465	0
218	20230921	160000	3704560	4465	4465	4465	4465	0
219	20230921	155900	3704560	4465	4465	4465	4465	0
220	20230921	155800	3704560	4465	4465	4465	4465	0
221	20230921	155700	3704560	4465	4465	4465	4465	0
222	20230921	155600	3704560	4465	4465	4465	4465	0
223	20230921	155500	3704560	4465	4465	4465	4465	0
224	20230921	155400	3704560	4465	4465	4465	4465	0
225	20230921	155300	3704560	4465	4465	4465	4465	0
226	20230921	155200	3704560	4465	4465	4465	4465	0
227	20230921	155100	3704560	4465	4465	4465	4465	0
228	20230921	155000	3704560	4465	4465	4465	4465	0
229	20230921	154900	3704560	4465	4465	4465	4465	0
230	20230921	154800	3704560	4465	4465	4465	4465	0
231	20230921	154700	3704560	4465	4465	4465	4465	0
232	20230921	154600	3704560	4465	4465	4465	4465	0
233	20230921	154500	3704560	4465	4465	4465	4465	0
234	20230921	154400	3704560	4465	4465	4465	4465	0
235	20230921	154300	3704560	4465	4465	4465	4465	0
236	20230921	154200	3704560	4465	4465	4465	4465	0
237	20230921	154100	3704560	4465	4465	4465	4465	0
238	20230921	154000	3704560	4465	4465	4465	4465	0
239	20230921	153900	3704560	4465	4465	4465	4465	0
240	20230921	153800	3704560	4465	4465	4465	4465	0
241	20230921	153700	3704560	4465	4465	4465	4465	0
242	20230921	153600	3704560	4465	4465	4465	4465	111
243	20230921	153500	3704560	4465	4465	4465	4465	0
244	20230921	153400	3704560	4465	4465	4465	4465	0
245	20230921	153300	3704560	4465	4465	4465	4465	0
246	20230921	153200	3704560	4465	4465	4465	4465	0
247	20230921	153100	3704560	4465	4465	4465	4465	0
248	20230921	153000	3704560	4465	4465	4465	4465	111
249	20230921	152900	3208945	4465	4465	4465	4465	0
250	20230921	152800	3208945	4465	4465	4465	4465	0
251	20230921	152700	3208945	4465	4465	4465	4465	0
252	20230921	152600	3208945	4465	4465	4465	4465	0
253	20230921	152500	3208945	4465	4465	4465	4465	0
254	20230921	152400	3208945	4465	4465	4465	4465	0
255	20230921	152300	3208945	4465	4465	4465	4465	0
256	20230921	152200	3208945	4465	4465	4465	4465	0
257	20230921	152100	3208945	4465	4465	4465	4465	0
258	20230921	152000	3208945	4465	4465	4465	4465	0
259	20230921	151900	3208945	4465	4465	4465	4465	0
260	20230921	151800	3208945	4465	4465	4465	4465	0
261	20230921	151700	3208945	4465	4465	4465	4465	0
262	20230921	151600	3208945	4465	4465	4465	4465	0
263	20230921	151500	3208945	4465	4465	4465	4465	0
264	20230921	151400	3208945	4465	4465	4465	4465	0
265	20230921	151300	3208945	4465	4465	4465	4465	0
266	20230921	151200	3208945	4465	4465	4465	4465	0
267	20230921	151100	3208945	4465	4465	4465	4465	0
268	20230921	151000	3208945	4465	4465	4465	4465	0
269	20230921	150900	3208945	4465	4465	4465	4465	0
270	20230921	150800	3208945	4465	4465	4465	4465	0
271	20230921	150700	3208945	4465	4465	4465	4465	0
272	20230921	150600	3208945	4465	4465	4465	4465	0
273	20230921	150500	3208945	4465	4465	4465	4465	0
274	20230921	150400	3208945	4465	4465	4465	4465	0
275	20230921	150300	3208945	4465	4465	4465	4465	0
276	20230921	150200	3208945	4465	4465	4465	4465	0
277	20230921	150100	3208945	4465	4465	4465	4465	0
278	20230921	150000	3208945	4465	4465	4465	4465	0
279	20230921	145900	3208945	4465	4465	4465	4465	0
280	20230921	145800	3208945	4465	4465	4465	4465	0
281	20230921	145700	3208945	4465	4465	4465	4465	0
282	20230921	145600	3208945	4465	4465	4465	4465	0
283	20230921	145500	3208945	4465	4465	4465	4465	0
284	20230921	145400	3208945	4465	4465	4465	4465	0
285	20230921	145300	3208945	4465	4465	4465	4465	0
286	20230921	145200	3208945	4465	4465	4465	4465	0
287	20230921	145100	3208945	4465	4465	4465	4465	0
288	20230921	145000	3208945	4465	4465	4465	4465	0
289	20230921	144900	3208945	4465	4465	4465	4465	0
290	20230921	144800	3208945	4465	4465	4465	4465	0
291	20230921	144700	3208945	4465	4465	4465	4465	0
292	20230921	144600	3208945	4465	4465	4465	4465	0
293	20230921	144500	3208945	4465	4465	4465	4465	0
294	20230921	144400	3208945	4465	4465	4465	4465	0
295	20230921	144300	3208945	4465	4465	4465	4465	0
296	20230921	144200	3208945	4465	4465	4465	4465	0
297	20230921	144100	3208945	4465	4465	4465	4465	0
298	20230921	144000	3208945	4465	4465	4465	4465	0
299	20230921	143900	3208945	4465	4465	4465	4465	0
300	20230921	143800	3208945	4465	4465	4465	4465	0
301	20230921	143700	3208945	4465	4465	4465	4465	0
302	20230921	143600	3208945	4465	4465	4465	4465	0
303	20230921	143500	3208945	4465	4465	4465	4465	0
304	20230921	143400	3208945	4465	4465	4465	4465	0
305	20230921	143300	3208945	4465	4465	4465	4465	0
306	20230921	143200	3208945	4465	4465	4465	4465	0
307	20230921	143100	3208945	4465	4465	4465	4465	0
308	20230921	143000	3208945	4465	4465	4465	4465	0
309	20230921	142900	3208945	4465	4465	4465	4465	0
310	20230921	142800	3208945	4465	4465	4465	4465	0
311	20230921	142700	3208945	4465	4465	4465	4465	0
312	20230921	142600	3208945	4465	4465	4465	4465	0
313	20230921	142500	3208945	4465	4465	4465	4465	0
314	20230921	142400	3208945	4465	4465	4465	4465	0
315	20230921	142300	3208945	4465	4465	4465	4465	0
316	20230921	142200	3208945	4465	4465	4465	4465	0
317	20230921	142100	3208945	4465	4465	4465	4465	0
318	20230921	142000	3208945	4465	4465	4465	4465	0
319	20230921	141900	3208945	4465	4465	4465	4465	0
320	20230921	141800	3208945	4465	4465	4465	4465	0
321	20230921	141700	3208945	4465	4465	4465	4465	0
322	20230921	141600	3208945	4465	4465	4465	4465	0
323	20230921	141500	3208945	4465	4465	4465	4465	0
324	20230921	141400	3208945	4465	4465	4465	4465	0
325	20230921	141300	3208945	4465	4465	4465	4465	0
326	20230921	141200	3208945	4465	4465	4465	4465	0
327	20230921	141100	3208945	4465	4465	4465	4465	0
328	20230921	141000	3208945	4465	4465	4465	4465	0
329	20230921	140900	3208945	4465	4465	4465	4465	0
330	20230921	140800	3208945	4465	4465	4465	4465	0
331	20230921	140700	3208945	4465	4465	4465	4465	0
332	20230921	140600	3208945	4465	4465	4465	4465	0
333	20230921	140500	3208945	4465	4465	4465	4465	0
334	20230921	140400	3208945	4465	4465	4465	4465	0
335	20230921	140300	3208945	4465	4465	4465	4465	0
336	20230921	140200	3208945	4465	4465	4465	4465	0
337	20230921	140100	3208945	4465	4465	4465	4465	0
338	20230921	140000	3208945	4465	4465	4465	4465	0
339	20230921	135900	3208945	4465	4465	4465	4465	0
340	20230921	135800	3208945	4465	4465	4465	4465	0
341	20230921	135700	3208945	4465	4465	4465	4465	0
342	20230921	135600	3208945	4465	4465	4465	4465	0
343	20230921	135500	3208945	4465	4465	4465	4465	0
344	20230921	135400	3208945	4465	4465	4465	4465	0
345	20230921	135300	3208945	4465	4465	4465	4465	0
346	20230921	135200	3208945	4465	4465	4465	4465	0
347	20230921	135100	3208945	4465	4465	4465	4465	0
348	20230921	135000	3208945	4465	4465	4465	4465	0
349	20230921	134900	3208945	4465	4465	4465	4465	0
350	20230921	134800	3208945	4465	4465	4465	4465	0
351	20230921	134700	3208945	4465	4465	4465	4465	0
352	20230921	134600	3208945	4465	4465	4465	4465	0
353	20230921	134500	3208945	4465	4465	4465	4465	0
354	20230921	134400	3208945	4465	4465	4465	4465	0
355	20230921	134300	3208945	4465	4465	4465	4465	0
356	20230921	134200	3208945	4465	4465	4465	4465	0
357	20230921	134100	3208945	4465	4465	4465	4465	0
358	20230921	134000	3208945	4465	4465	4465	4465	0
359	20230921	133900	3208945	4465	4465	4465	4465	0
360	20230921	133800	3208945	4465	4465	4465	4465	0
361	20230921	133700	3208945	4465	4465	4465	4465	0
362	20230921	133600	3208945	4465	4465	4465	4465	0
363	20230921	133500	3208945	4465	4465	4465	4465	0
364	20230921	133400	3208945	4465	4465	4465	4465	0
365	20230921	133300	3208945	4465	4465	4465	4465	0
366	20230921	133200	3208945	4465	4465	4465	4465	0
367	20230921	133100	3208945	4465	4465	4465	4465	0
368	20230921	133000	3208945	4465	4465	4465	4465	0
369	20230921	132900	3208945	4465	4465	4465	4465	0
370	20230921	132800	3208945	4465	4465	4465	4465	0
371	20230921	132700	3208945	4465	4465	4465	4465	0
372	20230921	132600	3208945	4465	4465	4465	4465	0
373	20230921	132500	3208945	4465	4465	4465	4465	0
374	20230921	132400	3208945	4465	4465	4465	4465	0
375	20230921	132300	3208945	4465	4465	4465	4465	0
376	20230921	132200	3208945	4465	4465	4465	4465	0
377	20230921	132100	3208945	4465	4465	4465	4465	0
378	20230921	132000	3208945	4465	4465	4465	4465	0
379	20230921	131900	3208945	4465	4465	4465	4465	0
380	20230921	131800	3208945	4465	4465	4465	4465	0
381	20230921	131700	3208945	4465	4465	4465	4465	0
382	20230921	131600	3208945	4465	4465	4465	4465	0
383	20230921	131500	3208945	4465	4465	4465	4465	0
384	20230921	131400	3208945	4465	4465	4465	4465	0
385	20230921	131300	3208945	4465	4465	4465	4465	0
386	20230921	131200	3208945	4465	4465	4465	4465	0
387	20230921	131100	3208945	4465	4465	4465	4465	0
388	20230921	131000	3208945	4465	4465	4465	4465	0
389	20230921	130900	3208945	4465	4465	4465	4465	0
390	20230921	130800	3208945	4465	4465	4465	4465	0
391	20230921	130700	3208945	4465	4465	4465	4465	0
392	20230921	130600	3208945	4465	4465	4465	4465	0
393	20230921	130500	3208945	4465	4465	4465	4465	0
394	20230921	130400	3208945	4465	4465	4465	4465	0
395	20230921	130300	3208945	4465	4465	4465	4465	0
396	20230921	130200	3208945	4465	4465	4465	4465	0
397	20230921	130100	3208945	4465	4465	4465	4465	0
398	20230921	130000	3208945	4465	4465	4465	4465	0
399	20230921	125900	3208945	4465	4465	4465	4465	0
400	20230921	125800	3208945	4465	4465	4465	4465	0
401	20230921	125700	3208945	4465	4465	4465	4465	0
402	20230921	125600	3208945	4465	4465	4465	4465	0
403	20230921	125500	3208945	4465	4465	4465	4465	0
404	20230921	125400	3208945	4465	4465	4465	4465	0
405	20230921	125300	3208945	4465	4465	4465	4465	0
406	20230921	125200	3208945	4465	4465	4465	4465	0
407	20230921	125100	3208945	4465	4465	4465	4465	0
408	20230921	125000	3208945	4465	4465	4465	4465	0
409	20230921	124900	3208945	4465	4465	4465	4465	0
410	20230921	124800	3208945	4465	4465	4465	4465	0
411	20230921	124700	3208945	4465	4465	4465	4465	0
412	20230921	124600	3208945	4465	4465	4465	4465	0
413	20230921	124500	3208945	4465	4465	4465	4465	0
414	20230921	124400	3208945	4465	4465	4465	4465	0
415	20230921	124300	3208945	4465	4465	4465	4465	0
416	20230921	124200	3208945	4465	4465	4465	4465	0
417	20230921	124100	3208945	4465	4465	4465	4465	0
418	20230921	124000	3208945	4465	4465	4465	4465	0
419	20230921	123900	3208945	4465	4465	4465	4465	0
420	20230921	123800	3208945	4465	4465	4465	4465	0
421	20230921	123700	3208945	4465	4465	4465	4465	0
422	20230921	123600	3208945	4465	4465	4465	4465	0
423	20230921	123500	3208945	4465	4465	4465	4465	0
424	20230921	123400	3208945	4465	4465	4465	4465	0
425	20230921	123300	3208945	4465	4465	4465	4465	0
426	20230921	123200	3208945	4465	4465	4465	4465	0
427	20230921	123100	3208945	4465	4465	4465	4465	0
428	20230921	123000	3208945	4465	4465	4465	4465	0
429	20230921	122900	3208945	4465	4465	4465	4465	0
430	20230921	122800	3208945	4465	4465	4465	4465	0
431	20230921	122700	3208945	4465	4465	4465	4465	0
432	20230921	122600	3208945	4465	4465	4465	4465	0
433	20230921	122500	3208945	4465	4465	4465	4465	0
434	20230921	122400	3208945	4465	4465	4465	4465	0
435	20230921	122300	3208945	4465	4465	4465	4465	0
436	20230921	122200	3208945	4465	4465	4465	4465	0
437	20230921	122100	3208945	4465	4465	4465	4465	0
438	20230921	122000	3208945	4465	4465	4465	4465	0
439	20230921	121900	3208945	4465	4465	4465	4465	0
440	20230921	121800	3208945	4465	4465	4465	4465	0
441	20230921	121700	3208945	4465	4465	4465	4465	0
442	20230921	121600	3208945	4465	4465	4465	4465	0
443	20230921	121500	3208945	4465	4465	4465	4465	0
444	20230921	121400	3208945	4465	4465	4465	4465	0
445	20230921	121300	3208945	4465	4465	4465	4465	0
446	20230921	121200	3208945	4465	4465	4465	4465	0
447	20230921	121100	3208945	4465	4465	4465	4465	0
448	20230921	121000	3208945	4465	4465	4465	4465	0
449	20230921	120900	3208945	4465	4465	4465	4465	0
450	20230921	120800	3208945	4465	4465	4465	4465	0
451	20230921	120700	3208945	4465	4465	4465	4465	0
452	20230921	120600	3208945	4465	4465	4465	4465	0
453	20230921	120500	3208945	4465	4465	4465	4465	0
454	20230921	120400	3208945	4465	4465	4465	4465	0
455	20230921	120300	3208945	4465	4465	4465	4465	0
456	20230921	120200	3208945	4465	4465	4465	4465	0
457	20230921	120100	3208945	4465	4465	4465	4465	0
458	20230921	120000	3208945	4465	4465	4465	4465	0
459	20230921	115900	3208945	4465	4465	4465	4465	0
460	20230921	115800	3208945	4465	4465	4465	4465	0
461	20230921	115700	3208945	4465	4465	4465	4465	0
462	20230921	115600	3208945	4465	4465	4465	4465	0
463	20230921	115500	3208945	4465	4465	4465	4465	0
464	20230921	115400	3208945	4465	4465	4465	4465	0
465	20230921	115300	3208945	4465	4465	4465	4465	0
466	20230921	115200	3208945	4465	4465	4465	4465	0
467	20230921	115100	3208945	4465	4465	4465	4465	0
468	20230921	115000	3208945	4465	4465	4465	4465	0
469	20230921	114900	3208945	4465	4465	4465	4465	0
470	20230921	114800	3208945	4465	4465	4465	4465	0
471	20230921	114700	3208945	4465	4465	4465	4465	0
472	20230921	114600	3208945	4465	4465	4465	4465	0
473	20230921	114500	3208945	4465	4465	4465	4465	0
474	20230921	114400	3208945	4465	4465	4465	4465	0
475	20230921	114300	3208945	4465	4465	4465	4465	0
476	20230921	114200	3208945	4465	4465	4465	4465	0
477	20230921	114100	3208945	4465	4465	4465	4465	0
478	20230921	114000	3208945	4465	4465	4465	4465	0
479	20230921	113900	3208945	4465	4465	4465	4465	0
480	20230921	113800	3208945	4465	4465	4465	4465	0
481	20230921	113700	3208945	4465	4465	4465	4465	0
482	20230921	113600	3208945	4465	4465	4465	4465	0
483	20230921	113500	3208945	4465	4465	4465	4465	0
484	20230921	113400	3208945	4465	4465	4465	4465	0
485	20230921	113300	3208945	4465	4465	4465	4465	0
486	20230921	113200	3208945	4465	4465	4465	4465	0
487	20230921	113100	3208945	4465	4465	4465	4465	0
488	20230921	113000	3208945	4465	4465	4465	4465	0
489	20230921	112900	3208945	4465	4465	4465	4465	0
490	20230921	112800	3208945	4465	4465	4465	4465	0
491	20230921	112700	3208945	4465	4465	4465	4465	0
492	20230921	112600	3208945	4465	4465	4465	4465	0
493	20230921	112500	3208945	4465	4465	4465	4465	0
494	20230921	112400	3208945	4465	4465	4465	4465	0
495	20230921	112300	3208945	4465	4465	4465	4465	0
496	20230921	112200	3208945	4465	4465	4465	4465	0
497	20230921	112100	3208945	4465	4465	4465	4465	0
498	20230921	112000	3208945	4465	4465	4465	4465	0
499	20230921	111900	3208945	4465	4465	4465	4465	0
500	20230921	111800	3208945	4465	4465	4465	4465	0
501	20230921	111700	3208945	4465	4465	4465	4465	0
502	20230921	111600	3208945	4465	4465	4465	4465	0
503	20230921	111500	3208945	4465	4465	4465	4465	0
504	20230921	111400	3208945	4465	4465	4465	4465	0
505	20230921	111300	3208945	4465	4465	4465	4465	0
506	20230921	111200	3208945	4465	4465	4465	4465	0
507	20230921	111100	3208945	4465	4465	4465	4465	0
508	20230921	111000	3208945	4465	4465	4465	4465	0
509	20230921	110900	3208945	4465	4465	4465	4465	0
510	20230921	110800	3208945	4465	4460	4465	4460	23
511	20230921	110700	3106270	4460	4460	4460	4460	0
512	20230921	110600	3106270	4460	4460	4460	4460	0
513	20230921	110500	3106270	4460	4460	4460	4460	0
514	20230921	110400	3106270	4460	4460	4460	4460	0
515	20230921	110300	3106270	4460	4460	4460	4460	0
516	20230921	110200	3106270	4460	4460	4460	4460	0
517	20230921	110100	3106270	4460	4460	4460	4460	0
518	20230921	110000	3106270	4460	4460	4460	4460	0
519	20230921	105900	3106270	4460	4460	4460	4460	0
520	20230921	105800	3106270	4460	4460	4460	4460	0
521	20230921	105700	3106270	4460	4460	4460	4460	0
522	20230921	105600	3106270	4460	4460	4460	4460	0
523	20230921	105500	3106270	4460	4460	4460	4460	0
524	20230921	105400	3106270	4460	4460	4460	4460	0
525	20230921	105300	3106270	4460	4460	4460	4460	0
526	20230921	105200	3106270	4460	4460	4460	4460	0
527	20230921	105100	3106270	4460	4460	4460	4460	0
528	20230921	105000	3106270	4460	4460	4460	4460	0
529	20230921	104900	3106270	4460	4460	4460	4460	0
530	20230921	104800	3106270	4460	4460	4460	4460	0
531	20230921	104700	3106270	4460	4460	4460	4460	0
532	20230921	104600	3106270	4460	4460	4460	4460	0
533	20230921	104500	3106270	4460	4460	4460	4460	0
534	20230921	104400	3106270	4460	4460	4460	4460	0
535	20230921	104300	3106270	4460	4460	4460	4460	0
536	20230921	104200	3106270	4460	4460	4460	4460	0
537	20230921	104100	3106270	4460	4460	4460	4460	0
538	20230921	104000	3106270	4460	4460	4460	4460	0
539	20230921	103900	3106270	4460	4460	4460	4460	0
540	20230921	103800	3106270	4460	4460	4460	4460	0
541	20230921	103700	3106270	4460	4460	4460	4460	0
542	20230921	103600	3106270	4460	4460	4460	4460	0
543	20230921	103500	3106270	4460	4460	4460	4460	0
544	20230921	103400	3106270	4460	4460	4460	4460	0
545	20230921	103300	3106270	4460	4460	4460	4460	0
546	20230921	103200	3106270	4460	4460	4460	4460	0
547	20230921	103100	3106270	4460	4460	4460	4460	0
548	20230921	103000	3106270	4460	4460	4460	4460	0
549	20230921	102900	3106270	4460	4460	4460	4460	0
550	20230921	102800	3106270	4460	4460	4460	4460	0
551	20230921	102700	3106270	4460	4460	4460	4460	0
552	20230921	102600	3106270	4460	4460	4460	4460	0
553	20230921	102500	3106270	4460	4460	4460	4460	0
554	20230921	102400	3106270	4460	4460	4460	4460	0
555	20230921	102300	3106270	4460	4460	4460	4460	0
556	20230921	102200	3106270	4460	4460	4460	4460	0
557	20230921	102100	3106270	4460	4460	4460	4460	0
558	20230921	102000	3106270	4460	4460	4460	4460	0
559	20230921	101900	3106270	4460	4460	4460	4460	0
560	20230921	101800	3106270	4460	4460	4460	4460	0
561	20230921	101700	3106270	4460	4460	4460	4460	0
562	20230921	101600	3106270	4460	4460	4460	4460	0
563	20230921	101500	3106270	4460	4460	4460	4460	0
564	20230921	101400	3106270	4460	4460	4460	4460	0
565	20230921	101300	3106270	4460	4460	4460	4460	1
566	20230921	101200	3101810	4360	4360	4360	4360	0
567	20230921	101100	3101810	4360	4360	4360	4360	0
568	20230921	101000	3101810	4360	4360	4360	4360	0
569	20230921	100900	3101810	4360	4360	4360	4360	0
570	20230921	100800	3101810	4360	4360	4360	4360	46
571	20230921	100700	2901250	4455	4455	4455	4455	0
572	20230921	100600	2901250	4455	4455	4455	4455	0
573	20230921	100500	2901250	4455	4455	4455	4455	0
574	20230921	100400	2901250	4455	4455	4455	4455	0
575	20230921	100300	2901250	4455	4455	4455	4455	0
576	20230921	100200	2901250	4455	4455	4455	4455	0
577	20230921	100100	2901250	4455	4455	4455	4455	0
578	20230921	100000	2901250	4455	4455	4455	4455	0
579	20230921	095900	2901250	4455	4455	4455	4455	0
580	20230921	095800	2901250	4455	4455	4455	4455	1
581	20230921	095700	2896795	4360	4360	4360	4360	0
582	20230921	095600	2896795	4360	4360	4360	4360	0
583	20230921	095500	2896795	4360	4360	4360	4360	0
584	20230921	095400	2896795	4360	4360	4360	4360	0
585	20230921	095300	2896795	4360	4360	4360	4360	0
586	20230921	095200	2896795	4360	4360	4360	4360	0
587	20230921	095100	2896795	4360	4360	4360	4360	0
588	20230921	095000	2896795	4360	4360	4360	4360	0
589	20230921	094900	2896795	4360	4360	4360	4360	0
590	20230921	094800	2896795	4360	4360	4360	4360	0
591	20230921	094700	2896795	4360	4360	4360	4360	0
592	20230921	094600	2896795	4360	4360	4360	4360	0
593	20230921	094500	2896795	4360	4360	4360	4360	0
594	20230921	094400	2896795	4360	4360	4360	4360	0
595	20230921	094300	2896795	4360	4360	4360	4360	1
596	20230921	094200	2892435	4340	4340	4340	4340	0
597	20230921	094100	2892435	4340	4360	4360	4340	70
598	20230921	094000	2588440	4360	4360	4360	4360	0
599	20230921	093900	2588440	4360	4360	4360	4360	0
600	20230921	093800	2588440	4360	4360	4360	4360	33
601	20230921	093700	2444560	4465	4465	4465	4465	0
602	20230921	093600	2444560	4465	4465	4465	4465	0
603	20230921	093500	2444560	4465	4465	4465	4465	0
604	20230921	093400	2444560	4465	4465	4465	4465	0
605	20230921	093300	2444560	4465	4465	4465	4465	0
606	20230921	093200	2444560	4465	4465	4465	4465	0
607	20230921	093100	2444560	4465	4465	4465	4465	0
608	20230921	093000	2444560	4465	4465	4465	4465	0
609	20230921	092900	2444560	4465	4465	4465	4465	0
610	20230921	092800	2444560	4465	4465	4465	4465	0
611	20230921	092700	2444560	4465	4465	4465	4465	0
612	20230921	092600	2444560	4465	4465	4465	4465	0
613	20230921	092500	2444560	4465	4465	4465	4465	0
614	20230921	092400	2444560	4465	4465	4465	4465	0
615	20230921	092300	2444560	4465	4465	4465	4465	0
616	20230921	092200	2444560	4465	4465	4465	4465	0
617	20230921	092100	2444560	4465	4465	4465	4465	0
618	20230921	092000	2444560	4465	4465	4465	4465	0
619	20230921	091900	2444560	4465	4465	4465	4465	0
620	20230921	091800	2444560	4465	4465	4465	4465	0
621	20230921	091700	2444560	4465	4465	4465	4465	0
622	20230921	091600	2444560	4465	4465	4465	4465	0
623	20230921	091500	2444560	4465	4465	4465	4465	0
624	20230921	091400	2444560	4465	4465	4465	4465	0
625	20230921	091300	2444560	4465	4465	4465	4465	0
626	20230921	091200	2444560	4465	4465	4465	4465	0
627	20230921	091100	2444560	4465	4465	4465	4465	0
628	20230921	091000	2444560	4465	4465	4465	4465	0
629	20230921	090900	2444560	4465	4465	4465	4465	0
630	20230921	090800	2444560	4465	4465	4465	4465	1
631	20230921	090700	2440095	4410	4410	4410	4410	0
632	20230921	090600	2440095	4410	4410	4410	4410	0
633	20230921	090500	2440095	4410	4410	4410	4410	0
634	20230921	090400	2440095	4410	4410	4410	4410	0
635	20230921	090300	2440095	4410	4410	4410	4410	0
636	20230921	090200	2440095	4410	4410	4410	4410	0
637	20230921	090100	2440095	4410	4410	4410	4410	0
638	20230921	090000	2440095	4410	4470	4470	4410	553