KissMeData/406760/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205000	3190190	2125	2125	2125	2125	23
3	20230912	204900	3190190	2125	2125	2125	2125	0
4	20230912	204800	3190190	2125	2125	2125	2125	0
5	20230912	204700	3190190	2125	2125	2125	2125	0
6	20230912	204600	3190190	2125	2125	2125	2125	0
7	20230912	204500	3190190	2125	2125	2125	2125	0
8	20230912	204400	3190190	2125	2125	2125	2125	0
9	20230912	204300	3190190	2125	2125	2125	2125	0
10	20230912	204200	3190190	2125	2125	2125	2125	0
11	20230912	204100	3190190	2125	2125	2125	2125	0
12	20230912	204000	3190190	2125	2125	2125	2125	0
13	20230912	203900	3190190	2125	2125	2125	2125	0
14	20230912	203800	3190190	2125	2125	2125	2125	0
15	20230912	203700	3190190	2125	2125	2125	2125	0
16	20230912	203600	3190190	2125	2125	2125	2125	0
17	20230912	203500	3190190	2125	2125	2125	2125	0
18	20230912	203400	3190190	2125	2125	2125	2125	0
19	20230912	203300	3190190	2125	2125	2125	2125	0
20	20230912	203200	3190190	2125	2125	2125	2125	0
21	20230912	203100	3190190	2125	2125	2125	2125	0
22	20230912	203000	3190190	2125	2125	2125	2125	0
23	20230912	202900	3190190	2125	2125	2125	2125	0
24	20230912	202800	3190190	2125	2125	2125	2125	0
25	20230912	202700	3190190	2125	2125	2125	2125	0
26	20230912	202600	3190190	2125	2125	2125	2125	0
27	20230912	202500	3190190	2125	2125	2125	2125	0
28	20230912	202400	3190190	2125	2125	2125	2125	0
29	20230912	202300	3190190	2125	2125	2125	2125	0
30	20230912	202200	3190190	2125	2125	2125	2125	0
31	20230912	202100	3190190	2125	2125	2125	2125	0
32	20230912	202000	3190190	2125	2125	2125	2125	23
33	20230912	201900	3190190	2125	2125	2125	2125	0
34	20230912	201800	3190190	2125	2125	2125	2125	0
35	20230912	201700	3190190	2125	2125	2125	2125	0
36	20230912	201600	3190190	2125	2125	2125	2125	0
37	20230912	201500	3190190	2125	2125	2125	2125	0
38	20230912	201400	3190190	2125	2125	2125	2125	0
39	20230912	201300	3190190	2125	2125	2125	2125	0
40	20230912	201200	3190190	2125	2125	2125	2125	0
41	20230912	201100	3190190	2125	2125	2125	2125	0
42	20230912	201000	3190190	2125	2125	2125	2125	0
43	20230912	200900	3190190	2125	2125	2125	2125	0
44	20230912	200800	3190190	2125	2125	2125	2125	0
45	20230912	200700	3190190	2125	2125	2125	2125	0
46	20230912	200600	3190190	2125	2125	2125	2125	0
47	20230912	200500	3190190	2125	2125	2125	2125	0
48	20230912	200400	3190190	2125	2125	2125	2125	0
49	20230912	200300	3190190	2125	2125	2125	2125	0
50	20230912	200200	3190190	2125	2125	2125	2125	0
51	20230912	200100	3190190	2125	2125	2125	2125	0
52	20230912	200000	3190190	2125	2125	2125	2125	0
53	20230912	195900	3190190	2125	2125	2125	2125	0
54	20230912	195800	3190190	2125	2125	2125	2125	0
55	20230912	195700	3190190	2125	2125	2125	2125	0
56	20230912	195600	3190190	2125	2125	2125	2125	0
57	20230912	195500	3190190	2125	2125	2125	2125	0
58	20230912	195400	3190190	2125	2125	2125	2125	0
59	20230912	195300	3190190	2125	2125	2125	2125	0
60	20230912	195200	3190190	2125	2125	2125	2125	0
61	20230912	195100	3190190	2125	2125	2125	2125	0
62	20230912	195000	3190190	2125	2125	2125	2125	23
63	20230912	194900	3190190	2125	2125	2125	2125	0
64	20230912	194800	3190190	2125	2125	2125	2125	0
65	20230912	194700	3190190	2125	2125	2125	2125	0
66	20230912	194600	3190190	2125	2125	2125	2125	0
67	20230912	194500	3190190	2125	2125	2125	2125	0
68	20230912	194400	3190190	2125	2125	2125	2125	0
69	20230912	194300	3190190	2125	2125	2125	2125	0
70	20230912	194200	3190190	2125	2125	2125	2125	0
71	20230912	194100	3190190	2125	2125	2125	2125	0
72	20230912	194000	3190190	2125	2125	2125	2125	0
73	20230912	193900	3190190	2125	2125	2125	2125	0
74	20230912	193800	3190190	2125	2125	2125	2125	0
75	20230912	193700	3190190	2125	2125	2125	2125	0
76	20230912	193600	3190190	2125	2125	2125	2125	0
77	20230912	193500	3190190	2125	2125	2125	2125	0
78	20230912	193400	3190190	2125	2125	2125	2125	0
79	20230912	193300	3190190	2125	2125	2125	2125	0
80	20230912	193200	3190190	2125	2125	2125	2125	0
81	20230912	193100	3190190	2125	2125	2125	2125	0
82	20230912	193000	3190190	2125	2125	2125	2125	0
83	20230912	192900	3190190	2125	2125	2125	2125	0
84	20230912	192800	3190190	2125	2125	2125	2125	0
85	20230912	192700	3190190	2125	2125	2125	2125	0
86	20230912	192600	3190190	2125	2125	2125	2125	0
87	20230912	192500	3190190	2125	2125	2125	2125	0
88	20230912	192400	3190190	2125	2125	2125	2125	0
89	20230912	192300	3190190	2125	2125	2125	2125	0
90	20230912	192200	3190190	2125	2125	2125	2125	0
91	20230912	192100	3190190	2125	2125	2125	2125	0
92	20230912	192000	3190190	2125	2125	2125	2125	23
93	20230912	191900	3190190	2125	2125	2125	2125	0
94	20230912	191800	3190190	2125	2125	2125	2125	0
95	20230912	191700	3190190	2125	2125	2125	2125	0
96	20230912	191600	3190190	2125	2125	2125	2125	0
97	20230912	191500	3190190	2125	2125	2125	2125	0
98	20230912	191400	3190190	2125	2125	2125	2125	0
99	20230912	191300	3190190	2125	2125	2125	2125	0
100	20230912	191200	3190190	2125	2125	2125	2125	0
101	20230912	191100	3190190	2125	2125	2125	2125	0
102	20230912	191000	3190190	2125	2125	2125	2125	0
103	20230912	190900	3190190	2125	2125	2125	2125	0
104	20230912	190800	3190190	2125	2125	2125	2125	0
105	20230912	190700	3190190	2125	2125	2125	2125	0
106	20230912	190600	3190190	2125	2125	2125	2125	0
107	20230912	190500	3190190	2125	2125	2125	2125	0
108	20230912	190400	3190190	2125	2125	2125	2125	0
109	20230912	190300	3190190	2125	2125	2125	2125	0
110	20230912	190200	3190190	2125	2125	2125	2125	0
111	20230912	190100	3190190	2125	2125	2125	2125	0
112	20230912	190000	3190190	2125	2125	2125	2125	0
113	20230912	185900	3190190	2125	2125	2125	2125	0
114	20230912	185800	3190190	2125	2125	2125	2125	0
115	20230912	185700	3190190	2125	2125	2125	2125	0
116	20230912	185600	3190190	2125	2125	2125	2125	0
117	20230912	185500	3190190	2125	2125	2125	2125	0
118	20230912	185400	3190190	2125	2125	2125	2125	0
119	20230912	185300	3190190	2125	2125	2125	2125	0
120	20230912	185200	3190190	2125	2125	2125	2125	0
121	20230912	185100	3190190	2125	2125	2125	2125	0
122	20230912	185000	3190190	2125	2125	2125	2125	23
123	20230912	184900	3190190	2125	2125	2125	2125	0
124	20230912	184800	3190190	2125	2125	2125	2125	0
125	20230912	184700	3190190	2125	2125	2125	2125	0
126	20230912	184600	3190190	2125	2125	2125	2125	0
127	20230912	184500	3190190	2125	2125	2125	2125	0
128	20230912	184400	3190190	2125	2125	2125	2125	0
129	20230912	184300	3190190	2125	2125	2125	2125	0
130	20230912	184200	3190190	2125	2125	2125	2125	0
131	20230912	184100	3190190	2125	2125	2125	2125	0
132	20230912	184000	3190190	2125	2125	2125	2125	0
133	20230912	183900	3190190	2125	2125	2125	2125	0
134	20230912	183800	3190190	2125	2125	2125	2125	0
135	20230912	183700	3190190	2125	2125	2125	2125	0
136	20230912	183600	3190190	2125	2125	2125	2125	0
137	20230912	183500	3190190	2125	2125	2125	2125	0
138	20230912	183400	3190190	2125	2125	2125	2125	0
139	20230912	183300	3190190	2125	2125	2125	2125	0
140	20230912	183200	3190190	2125	2125	2125	2125	0
141	20230912	183100	3190190	2125	2125	2125	2125	0
142	20230912	183000	3190190	2125	2125	2125	2125	0
143	20230912	182900	3190190	2125	2125	2125	2125	0
144	20230912	182800	3190190	2125	2125	2125	2125	0
145	20230912	182700	3190190	2125	2125	2125	2125	0
146	20230912	182600	3190190	2125	2125	2125	2125	0
147	20230912	182500	3190190	2125	2125	2125	2125	0
148	20230912	182400	3190190	2125	2125	2125	2125	0
149	20230912	182300	3190190	2125	2125	2125	2125	0
150	20230912	182200	3190190	2125	2125	2125	2125	0
151	20230912	182100	3190190	2125	2125	2125	2125	0
152	20230912	182000	3190190	2125	2125	2125	2125	23
153	20230912	181900	3190190	2125	2125	2125	2125	0
154	20230912	181800	3190190	2125	2125	2125	2125	0
155	20230912	181700	3190190	2125	2125	2125	2125	0
156	20230912	181600	3190190	2125	2125	2125	2125	0
157	20230912	181500	3190190	2125	2125	2125	2125	0
158	20230912	181400	3190190	2125	2125	2125	2125	0
159	20230912	181300	3190190	2125	2125	2125	2125	0
160	20230912	181200	3190190	2125	2125	2125	2125	0
161	20230912	181100	3190190	2125	2125	2125	2125	0
162	20230912	181000	3190190	2125	2125	2125	2125	0
163	20230912	180900	3190190	2125	2125	2125	2125	0
164	20230912	180800	3190190	2125	2125	2125	2125	0
165	20230912	180700	3190190	2125	2125	2125	2125	0
166	20230912	180600	3190190	2125	2125	2125	2125	0
167	20230912	180500	3190190	2125	2125	2125	2125	0
168	20230912	180400	3190190	2125	2125	2125	2125	0
169	20230912	180300	3190190	2125	2125	2125	2125	0
170	20230912	180200	3190190	2125	2125	2125	2125	0
171	20230912	180100	3190190	2125	2125	2125	2125	0
172	20230912	180000	3190190	2125	2125	2125	2125	0
173	20230912	175900	3190190	2125	2125	2125	2125	0
174	20230912	175800	3190190	2125	2125	2125	2125	0
175	20230912	175700	3190190	2125	2125	2125	2125	0
176	20230912	175600	3190190	2125	2125	2125	2125	0
177	20230912	175500	3190190	2125	2125	2125	2125	0
178	20230912	175400	3190190	2125	2125	2125	2125	0
179	20230912	175300	3190190	2125	2125	2125	2125	0
180	20230912	175200	3190190	2125	2125	2125	2125	0
181	20230912	175100	3190190	2125	2125	2125	2125	0
182	20230912	175000	3190190	2125	2125	2125	2125	23
183	20230912	174900	3190190	2125	2125	2125	2125	0
184	20230912	174800	3190190	2125	2125	2125	2125	0
185	20230912	174700	3190190	2125	2125	2125	2125	0
186	20230912	174600	3190190	2125	2125	2125	2125	0
187	20230912	174500	3190190	2125	2125	2125	2125	0
188	20230912	174400	3190190	2125	2125	2125	2125	0
189	20230912	174300	3190190	2125	2125	2125	2125	0
190	20230912	174200	3190190	2125	2125	2125	2125	0
191	20230912	174100	3190190	2125	2125	2125	2125	0
192	20230912	174000	3190190	2125	2125	2125	2125	0
193	20230912	173900	3190190	2125	2125	2125	2125	0
194	20230912	173800	3190190	2125	2125	2125	2125	0
195	20230912	173700	3190190	2125	2125	2125	2125	0
196	20230912	173600	3190190	2125	2125	2125	2125	0
197	20230912	173500	3190190	2125	2125	2125	2125	0
198	20230912	173400	3190190	2125	2125	2125	2125	0
199	20230912	173300	3190190	2125	2125	2125	2125	0
200	20230912	173200	3190190	2125	2125	2125	2125	0
201	20230912	173100	3190190	2125	2125	2125	2125	0
202	20230912	173000	3190190	2125	2125	2125	2125	0
203	20230912	172900	3190190	2125	2125	2125	2125	0
204	20230912	172800	3190190	2125	2125	2125	2125	0
205	20230912	172700	3190190	2125	2125	2125	2125	0
206	20230912	172600	3190190	2125	2125	2125	2125	0
207	20230912	172500	3190190	2125	2125	2125	2125	0
208	20230912	172400	3190190	2125	2125	2125	2125	0
209	20230912	172300	3190190	2125	2125	2125	2125	0
210	20230912	172200	3190190	2125	2125	2125	2125	0
211	20230912	172100	3190190	2125	2125	2125	2125	0
212	20230912	172000	3190190	2125	2125	2125	2125	23
213	20230912	171900	3190190	2125	2125	2125	2125	0
214	20230912	171800	3190190	2125	2125	2125	2125	0
215	20230912	171700	3190190	2125	2125	2125	2125	0
216	20230912	171600	3190190	2125	2125	2125	2125	0
217	20230912	171500	3190190	2125	2125	2125	2125	0
218	20230912	171400	3190190	2125	2125	2125	2125	0
219	20230912	171300	3190190	2125	2125	2125	2125	0
220	20230912	171200	3190190	2125	2125	2125	2125	0
221	20230912	171100	3190190	2125	2125	2125	2125	0
222	20230912	171000	3190190	2125	2125	2125	2125	0
223	20230912	170900	3190190	2125	2125	2125	2125	0
224	20230912	170800	3190190	2125	2125	2125	2125	0
225	20230912	170700	3190190	2125	2125	2125	2125	0
226	20230912	170600	3190190	2125	2125	2125	2125	0
227	20230912	170500	3190190	2125	2125	2125	2125	0
228	20230912	170400	3190190	2125	2125	2125	2125	0
229	20230912	170300	3190190	2125	2125	2125	2125	0
230	20230912	170200	3190190	2125	2125	2125	2125	0
231	20230912	170100	3190190	2125	2125	2125	2125	0
232	20230912	170000	3190190	2125	2125	2125	2125	0
233	20230912	165900	3190190	2125	2125	2125	2125	0
234	20230912	165800	3190190	2125	2125	2125	2125	0
235	20230912	165700	3190190	2125	2125	2125	2125	0
236	20230912	165600	3190190	2125	2125	2125	2125	0
237	20230912	165500	3190190	2125	2125	2125	2125	0
238	20230912	165400	3190190	2125	2125	2125	2125	0
239	20230912	165300	3190190	2125	2125	2125	2125	0
240	20230912	165200	3190190	2125	2125	2125	2125	0
241	20230912	165100	3190190	2125	2125	2125	2125	0
242	20230912	165000	3190190	2125	2125	2125	2125	23
243	20230912	164900	3190190	2125	2125	2125	2125	0
244	20230912	164800	3190190	2125	2125	2125	2125	0
245	20230912	164700	3190190	2125	2125	2125	2125	0
246	20230912	164600	3190190	2125	2125	2125	2125	0
247	20230912	164500	3190190	2125	2125	2125	2125	0
248	20230912	164400	3190190	2125	2125	2125	2125	0
249	20230912	164300	3190190	2125	2125	2125	2125	0
250	20230912	164200	3190190	2125	2125	2125	2125	0
251	20230912	164100	3190190	2125	2125	2125	2125	0
252	20230912	164000	3190190	2125	2125	2125	2125	0
253	20230912	163900	3190190	2125	2125	2125	2125	0
254	20230912	163800	3190190	2125	2125	2125	2125	0
255	20230912	163700	3190190	2125	2125	2125	2125	0
256	20230912	163600	3190190	2125	2125	2125	2125	0
257	20230912	163500	3190190	2125	2125	2125	2125	0
258	20230912	163400	3190190	2125	2125	2125	2125	0
259	20230912	163300	3190190	2125	2125	2125	2125	0
260	20230912	163200	3190190	2125	2125	2125	2125	0
261	20230912	163100	3190190	2125	2125	2125	2125	0
262	20230912	163000	3190190	2125	2125	2125	2125	0
263	20230912	162900	3190190	2125	2125	2125	2125	0
264	20230912	162800	3190190	2125	2125	2125	2125	0
265	20230912	162700	3190190	2125	2125	2125	2125	0
266	20230912	162600	3190190	2125	2125	2125	2125	0
267	20230912	162500	3190190	2125	2125	2125	2125	0
268	20230912	162400	3190190	2125	2125	2125	2125	0
269	20230912	162300	3190190	2125	2125	2125	2125	0
270	20230912	162200	3190190	2125	2125	2125	2125	0
271	20230912	162100	3190190	2125	2125	2125	2125	0
272	20230912	162000	3190190	2125	2125	2125	2125	23
273	20230912	161900	3190190	2125	2125	2125	2125	0
274	20230912	161800	3190190	2125	2125	2125	2125	0
275	20230912	161700	3190190	2125	2125	2125	2125	0
276	20230912	161600	3190190	2125	2125	2125	2125	0
277	20230912	161500	3190190	2125	2125	2125	2125	0
278	20230912	161400	3190190	2125	2125	2125	2125	0
279	20230912	161300	3190190	2125	2125	2125	2125	0
280	20230912	161200	3190190	2125	2125	2125	2125	0
281	20230912	161100	3190190	2125	2125	2125	2125	0
282	20230912	161000	3190190	2125	2125	2125	2125	0
283	20230912	160900	3190190	2125	2125	2125	2125	0
284	20230912	160800	3190190	2125	2125	2125	2125	0
285	20230912	160700	3190190	2125	2125	2125	2125	0
286	20230912	160600	3190190	2125	2125	2125	2125	0
287	20230912	160500	3190190	2125	2125	2125	2125	0
288	20230912	160400	3190190	2125	2125	2125	2125	0
289	20230912	160300	3190190	2125	2125	2125	2125	0
290	20230912	160200	3190190	2125	2125	2125	2125	0
291	20230912	160100	3190190	2125	2125	2125	2125	0
292	20230912	160000	3190190	2125	2125	2125	2125	0
293	20230912	155900	3190190	2125	2125	2125	2125	0
294	20230912	155800	3190190	2125	2125	2125	2125	0
295	20230912	155700	3190190	2125	2125	2125	2125	0
296	20230912	155600	3190190	2125	2125	2125	2125	0
297	20230912	155500	3190190	2125	2125	2125	2125	0
298	20230912	155400	3190190	2125	2125	2125	2125	0
299	20230912	155300	3190190	2125	2125	2125	2125	0
300	20230912	155200	3190190	2125	2125	2125	2125	0
301	20230912	155100	3190190	2125	2125	2125	2125	0
302	20230912	155000	3190190	2125	2125	2125	2125	23
303	20230912	154900	3190190	2125	2125	2125	2125	0
304	20230912	154800	3190190	2125	2125	2125	2125	0
305	20230912	154700	3190190	2125	2125	2125	2125	0
306	20230912	154600	3190190	2125	2125	2125	2125	0
307	20230912	154500	3190190	2125	2125	2125	2125	0
308	20230912	154400	3190190	2125	2125	2125	2125	0
309	20230912	154300	3190190	2125	2125	2125	2125	0
310	20230912	154200	3190190	2125	2125	2125	2125	0
311	20230912	154100	3190190	2125	2125	2125	2125	0
312	20230912	154000	3190190	2125	2125	2125	2125	0
313	20230912	153900	3190190	2125	2125	2125	2125	0
314	20230912	153800	3190190	2125	2125	2125	2125	0
315	20230912	153700	3190190	2125	2125	2125	2125	0
316	20230912	153600	3190190	2125	2125	2125	2125	0
317	20230912	153500	3190190	2125	2125	2125	2125	0
318	20230912	153400	3190190	2125	2125	2125	2125	0
319	20230912	153300	3190190	2125	2125	2125	2125	0
320	20230912	153200	3190190	2125	2125	2125	2125	0
321	20230912	153100	3190190	2125	2125	2125	2125	0
322	20230912	153000	3190190	2125	2125	2125	2125	23
323	20230912	152900	3141315	2130	2130	2130	2130	0
324	20230912	152800	3141315	2130	2130	2130	2130	0
325	20230912	152700	3141315	2130	2130	2130	2130	0
326	20230912	152600	3141315	2130	2130	2130	2130	0
327	20230912	152500	3141315	2130	2130	2130	2130	0
328	20230912	152400	3141315	2130	2130	2130	2130	0
329	20230912	152300	3141315	2130	2130	2130	2130	0
330	20230912	152200	3141315	2130	2130	2130	2130	0
331	20230912	152100	3141315	2130	2130	2130	2130	0
332	20230912	152000	3141315	2130	2130	2130	2130	0
333	20230912	151900	3141315	2130	2130	2130	2130	0
334	20230912	151800	3141315	2130	2130	2130	2130	0
335	20230912	151700	3141315	2130	2130	2130	2130	515
336	20230912	151600	2044365	2130	2130	2130	2130	0
337	20230912	151500	2044365	2130	2130	2130	2130	0
338	20230912	151400	2044365	2130	2130	2130	2130	0
339	20230912	151300	2044365	2130	2130	2130	2130	0
340	20230912	151200	2044365	2130	2130	2130	2130	0
341	20230912	151100	2044365	2130	2130	2130	2130	0
342	20230912	151000	2044365	2130	2130	2130	2130	0
343	20230912	150900	2044365	2130	2130	2130	2130	0
344	20230912	150800	2044365	2130	2130	2130	2130	0
345	20230912	150700	2044365	2130	2130	2130	2130	0
346	20230912	150600	2044365	2130	2130	2130	2130	0
347	20230912	150500	2044365	2130	2130	2130	2130	0
348	20230912	150400	2044365	2130	2130	2130	2130	0
349	20230912	150300	2044365	2130	2130	2130	2130	0
350	20230912	150200	2044365	2130	2130	2130	2130	0
351	20230912	150100	2044365	2130	2130	2130	2130	0
352	20230912	150000	2044365	2130	2130	2130	2130	0
353	20230912	145900	2044365	2130	2130	2130	2130	0
354	20230912	145800	2044365	2130	2130	2130	2130	0
355	20230912	145700	2044365	2130	2130	2130	2130	0
356	20230912	145600	2044365	2130	2130	2130	2130	0
357	20230912	145500	2044365	2130	2130	2130	2130	0
358	20230912	145400	2044365	2130	2130	2130	2130	0
359	20230912	145300	2044365	2130	2130	2130	2130	0
360	20230912	145200	2044365	2130	2130	2130	2130	0
361	20230912	145100	2044365	2130	2130	2130	2130	0
362	20230912	145000	2044365	2130	2130	2130	2130	0
363	20230912	144900	2044365	2130	2130	2130	2130	0
364	20230912	144800	2044365	2130	2130	2130	2130	0
365	20230912	144700	2044365	2130	2130	2130	2130	0
366	20230912	144600	2044365	2130	2130	2130	2130	0
367	20230912	144500	2044365	2130	2130	2130	2130	0
368	20230912	144400	2044365	2130	2130	2130	2130	0
369	20230912	144300	2044365	2130	2130	2130	2130	0
370	20230912	144200	2044365	2130	2130	2130	2130	1
371	20230912	144100	2042235	2125	2125	2125	2125	0
372	20230912	144000	2042235	2125	2125	2125	2125	0
373	20230912	143900	2042235	2125	2125	2125	2125	0
374	20230912	143800	2042235	2125	2125	2125	2125	0
375	20230912	143700	2042235	2125	2125	2125	2125	0
376	20230912	143600	2042235	2125	2125	2125	2125	0
377	20230912	143500	2042235	2125	2125	2125	2125	0
378	20230912	143400	2042235	2125	2125	2125	2125	0
379	20230912	143300	2042235	2125	2125	2125	2125	0
380	20230912	143200	2042235	2125	2125	2125	2125	0
381	20230912	143100	2042235	2125	2125	2125	2125	0
382	20230912	143000	2042235	2125	2125	2125	2125	0
383	20230912	142900	2042235	2125	2125	2125	2125	0
384	20230912	142800	2042235	2125	2125	2125	2125	0
385	20230912	142700	2042235	2125	2125	2125	2125	0
386	20230912	142600	2042235	2125	2125	2125	2125	0
387	20230912	142500	2042235	2125	2125	2125	2125	0
388	20230912	142400	2042235	2125	2125	2125	2125	0
389	20230912	142300	2042235	2125	2125	2125	2125	0
390	20230912	142200	2042235	2125	2125	2125	2125	0
391	20230912	142100	2042235	2125	2125	2125	2125	0
392	20230912	142000	2042235	2125	2125	2125	2125	0
393	20230912	141900	2042235	2125	2125	2125	2125	0
394	20230912	141800	2042235	2125	2125	2125	2125	0
395	20230912	141700	2042235	2125	2125	2125	2125	0
396	20230912	141600	2042235	2125	2125	2125	2125	48
397	20230912	141500	1940235	2125	2125	2125	2125	0
398	20230912	141400	1940235	2125	2125	2125	2125	0
399	20230912	141300	1940235	2125	2125	2125	2125	0
400	20230912	141200	1940235	2125	2125	2125	2125	0
401	20230912	141100	1940235	2125	2125	2125	2125	0
402	20230912	141000	1940235	2125	2125	2125	2125	0
403	20230912	140900	1940235	2125	2125	2125	2125	0
404	20230912	140800	1940235	2125	2125	2125	2125	0
405	20230912	140700	1940235	2125	2125	2125	2125	0
406	20230912	140600	1940235	2125	2125	2125	2125	0
407	20230912	140500	1940235	2125	2125	2125	2125	0
408	20230912	140400	1940235	2125	2125	2125	2125	0
409	20230912	140300	1940235	2125	2125	2125	2125	0
410	20230912	140200	1940235	2125	2125	2125	2125	0
411	20230912	140100	1940235	2125	2125	2125	2125	0
412	20230912	140000	1940235	2125	2125	2125	2125	0
413	20230912	135900	1940235	2125	2125	2125	2125	0
414	20230912	135800	1940235	2125	2125	2125	2125	0
415	20230912	135700	1940235	2125	2125	2125	2125	0
416	20230912	135600	1940235	2125	2125	2125	2125	0
417	20230912	135500	1940235	2125	2125	2125	2125	0
418	20230912	135400	1940235	2125	2125	2125	2125	0
419	20230912	135300	1940235	2125	2125	2125	2125	0
420	20230912	135200	1940235	2125	2125	2125	2125	0
421	20230912	135100	1940235	2125	2125	2125	2125	0
422	20230912	135000	1940235	2125	2125	2125	2125	0
423	20230912	134900	1940235	2125	2125	2125	2125	0
424	20230912	134800	1940235	2125	2125	2125	2125	10
425	20230912	134700	1918985	2125	2125	2125	2125	0
426	20230912	134600	1918985	2125	2125	2125	2125	0
427	20230912	134500	1918985	2125	2125	2125	2125	0
428	20230912	134400	1918985	2125	2125	2125	2125	0
429	20230912	134300	1918985	2125	2125	2125	2125	1
430	20230912	134200	1916860	2125	2125	2125	2125	0
431	20230912	134100	1916860	2125	2125	2125	2125	0
432	20230912	134000	1916860	2125	2125	2125	2125	0
433	20230912	133900	1916860	2125	2125	2125	2125	0
434	20230912	133800	1916860	2125	2125	2125	2125	0
435	20230912	133700	1916860	2125	2125	2125	2125	0
436	20230912	133600	1916860	2125	2125	2125	2125	0
437	20230912	133500	1916860	2125	2125	2125	2125	0
438	20230912	133400	1916860	2125	2125	2125	2125	0
439	20230912	133300	1916860	2125	2125	2125	2125	0
440	20230912	133200	1916860	2125	2125	2125	2125	0
441	20230912	133100	1916860	2125	2125	2125	2125	0
442	20230912	133000	1916860	2125	2125	2125	2125	0
443	20230912	132900	1916860	2125	2125	2125	2125	0
444	20230912	132800	1916860	2125	2125	2125	2125	0
445	20230912	132700	1916860	2125	2125	2125	2125	0
446	20230912	132600	1916860	2125	2125	2125	2125	0
447	20230912	132500	1916860	2125	2125	2125	2125	0
448	20230912	132400	1916860	2125	2125	2125	2125	0
449	20230912	132300	1916860	2125	2125	2125	2125	0
450	20230912	132200	1916860	2125	2125	2125	2125	0
451	20230912	132100	1916860	2125	2125	2125	2125	0
452	20230912	132000	1916860	2125	2125	2125	2125	0
453	20230912	131900	1916860	2125	2125	2125	2125	0
454	20230912	131800	1916860	2125	2125	2125	2125	0
455	20230912	131700	1916860	2125	2125	2125	2125	0
456	20230912	131600	1916860	2125	2125	2125	2125	0
457	20230912	131500	1916860	2125	2125	2125	2125	0
458	20230912	131400	1916860	2125	2125	2125	2125	0
459	20230912	131300	1916860	2125	2125	2125	2125	0
460	20230912	131200	1916860	2125	2125	2125	2125	0
461	20230912	131100	1916860	2125	2125	2125	2125	0
462	20230912	131000	1916860	2125	2125	2125	2125	0
463	20230912	130900	1916860	2125	2125	2125	2125	0
464	20230912	130800	1916860	2125	2125	2125	2125	0
465	20230912	130700	1916860	2125	2125	2125	2125	0
466	20230912	130600	1916860	2125	2125	2125	2125	0
467	20230912	130500	1916860	2125	2125	2125	2125	0
468	20230912	130400	1916860	2125	2125	2125	2125	0
469	20230912	130300	1916860	2125	2125	2125	2125	0
470	20230912	130200	1916860	2125	2125	2125	2125	0
471	20230912	130100	1916860	2125	2125	2125	2125	0
472	20230912	130000	1916860	2125	2125	2125	2125	0
473	20230912	125900	1916860	2125	2125	2125	2125	0
474	20230912	125800	1916860	2125	2125	2125	2125	0
475	20230912	125700	1916860	2125	2125	2125	2125	0
476	20230912	125600	1916860	2125	2125	2125	2125	0
477	20230912	125500	1916860	2125	2125	2125	2125	0
478	20230912	125400	1916860	2125	2125	2125	2125	0
479	20230912	125300	1916860	2125	2125	2125	2125	0
480	20230912	125200	1916860	2125	2125	2125	2125	0
481	20230912	125100	1916860	2125	2125	2125	2125	0
482	20230912	125000	1916860	2125	2125	2125	2125	0
483	20230912	124900	1916860	2125	2125	2125	2125	0
484	20230912	124800	1916860	2125	2125	2125	2125	0
485	20230912	124700	1916860	2125	2125	2125	2125	0
486	20230912	124600	1916860	2125	2125	2125	2125	0
487	20230912	124500	1916860	2125	2125	2125	2125	0
488	20230912	124400	1916860	2125	2125	2125	2125	0
489	20230912	124300	1916860	2125	2125	2125	2125	0
490	20230912	124200	1916860	2125	2125	2125	2125	0
491	20230912	124100	1916860	2125	2125	2125	2125	0
492	20230912	124000	1916860	2125	2125	2125	2125	0
493	20230912	123900	1916860	2125	2125	2125	2125	0
494	20230912	123800	1916860	2125	2125	2125	2125	0
495	20230912	123700	1916860	2125	2125	2125	2125	0
496	20230912	123600	1916860	2125	2125	2125	2125	0
497	20230912	123500	1916860	2125	2125	2125	2125	0
498	20230912	123400	1916860	2125	2125	2125	2125	0
499	20230912	123300	1916860	2125	2125	2125	2125	0
500	20230912	123200	1916860	2125	2125	2125	2125	0
501	20230912	123100	1916860	2125	2125	2125	2125	0
502	20230912	123000	1916860	2125	2125	2125	2125	0
503	20230912	122900	1916860	2125	2125	2125	2125	0
504	20230912	122800	1916860	2125	2125	2125	2125	0
505	20230912	122700	1916860	2125	2125	2125	2125	0
506	20230912	122600	1916860	2125	2125	2125	2125	0
507	20230912	122500	1916860	2125	2125	2125	2125	0
508	20230912	122400	1916860	2125	2125	2125	2125	0
509	20230912	122300	1916860	2125	2125	2125	2125	0
510	20230912	122200	1916860	2125	2125	2125	2125	0
511	20230912	122100	1916860	2125	2125	2125	2125	0
512	20230912	122000	1916860	2125	2125	2125	2125	0
513	20230912	121900	1916860	2125	2125	2125	2125	0
514	20230912	121800	1916860	2125	2125	2125	2125	0
515	20230912	121700	1916860	2125	2125	2125	2125	1
516	20230912	121600	1914735	2120	2120	2120	2120	0
517	20230912	121500	1914735	2120	2120	2120	2120	0
518	20230912	121400	1914735	2120	2120	2120	2120	0
519	20230912	121300	1914735	2120	2120	2120	2120	0
520	20230912	121200	1914735	2120	2120	2120	2120	0
521	20230912	121100	1914735	2120	2120	2120	2120	0
522	20230912	121000	1914735	2120	2120	2120	2120	0
523	20230912	120900	1914735	2120	2120	2120	2120	0
524	20230912	120800	1914735	2120	2120	2120	2120	0
525	20230912	120700	1914735	2120	2120	2120	2120	0
526	20230912	120600	1914735	2120	2120	2120	2120	0
527	20230912	120500	1914735	2120	2120	2120	2120	0
528	20230912	120400	1914735	2120	2120	2120	2120	0
529	20230912	120300	1914735	2120	2120	2120	2120	0
530	20230912	120200	1914735	2120	2120	2120	2120	0
531	20230912	120100	1914735	2120	2120	2120	2120	0
532	20230912	120000	1914735	2120	2120	2120	2120	0
533	20230912	115900	1914735	2120	2120	2120	2120	0
534	20230912	115800	1914735	2120	2120	2120	2120	0
535	20230912	115700	1914735	2120	2120	2120	2120	0
536	20230912	115600	1914735	2120	2120	2120	2120	0
537	20230912	115500	1914735	2120	2120	2120	2120	0
538	20230912	115400	1914735	2120	2120	2120	2120	0
539	20230912	115300	1914735	2120	2120	2120	2120	0
540	20230912	115200	1914735	2120	2120	2120	2120	0
541	20230912	115100	1914735	2120	2120	2120	2120	0
542	20230912	115000	1914735	2120	2120	2120	2120	0
543	20230912	114900	1914735	2120	2120	2120	2120	0
544	20230912	114800	1914735	2120	2120	2120	2120	0
545	20230912	114700	1914735	2120	2120	2120	2120	0
546	20230912	114600	1914735	2120	2120	2120	2120	0
547	20230912	114500	1914735	2120	2120	2120	2120	0
548	20230912	114400	1914735	2120	2120	2120	2120	0
549	20230912	114300	1914735	2120	2120	2120	2120	0
550	20230912	114200	1914735	2120	2120	2120	2120	0
551	20230912	114100	1914735	2120	2120	2120	2120	0
552	20230912	114000	1914735	2120	2120	2120	2120	0
553	20230912	113900	1914735	2120	2120	2120	2120	0
554	20230912	113800	1914735	2120	2120	2120	2120	0
555	20230912	113700	1914735	2120	2120	2120	2120	0
556	20230912	113600	1914735	2120	2120	2120	2120	0
557	20230912	113500	1914735	2120	2120	2120	2120	0
558	20230912	113400	1914735	2120	2120	2120	2120	0
559	20230912	113300	1914735	2120	2120	2120	2120	0
560	20230912	113200	1914735	2120	2120	2120	2120	0
561	20230912	113100	1914735	2120	2120	2120	2120	0
562	20230912	113000	1914735	2120	2120	2120	2120	2
563	20230912	112900	1910495	2120	2125	2125	2120	9
564	20230912	112800	1891380	2120	2120	2120	2120	13
565	20230912	112700	1863820	2125	2125	2125	2125	0
566	20230912	112600	1863820	2125	2125	2125	2125	0
567	20230912	112500	1863820	2125	2125	2125	2125	0
568	20230912	112400	1863820	2125	2125	2125	2125	0
569	20230912	112300	1863820	2125	2125	2125	2125	0
570	20230912	112200	1863820	2125	2125	2125	2125	0
571	20230912	112100	1863820	2125	2125	2125	2125	0
572	20230912	112000	1863820	2125	2125	2125	2125	0
573	20230912	111900	1863820	2125	2125	2125	2125	0
574	20230912	111800	1863820	2125	2125	2125	2125	0
575	20230912	111700	1863820	2125	2125	2125	2125	0
576	20230912	111600	1863820	2125	2125	2125	2125	0
577	20230912	111500	1863820	2125	2125	2125	2125	0
578	20230912	111400	1863820	2125	2125	2125	2125	0
579	20230912	111300	1863820	2125	2125	2125	2125	0
580	20230912	111200	1863820	2125	2125	2125	2125	0
581	20230912	111100	1863820	2125	2125	2125	2125	0
582	20230912	111000	1863820	2125	2125	2125	2125	0
583	20230912	110900	1863820	2125	2125	2125	2125	0
584	20230912	110800	1863820	2125	2125	2125	2125	0
585	20230912	110700	1863820	2125	2125	2125	2125	0
586	20230912	110600	1863820	2125	2125	2125	2125	0
587	20230912	110500	1863820	2125	2125	2125	2125	0
588	20230912	110400	1863820	2125	2125	2125	2125	0
589	20230912	110300	1863820	2125	2125	2125	2125	0
590	20230912	110200	1863820	2125	2125	2125	2125	0
591	20230912	110100	1863820	2125	2125	2125	2125	0
592	20230912	110000	1863820	2125	2125	2125	2125	0
593	20230912	105900	1863820	2125	2125	2125	2125	0
594	20230912	105800	1863820	2125	2125	2125	2125	0
595	20230912	105700	1863820	2125	2125	2125	2125	0
596	20230912	105600	1863820	2125	2125	2125	2125	0
597	20230912	105500	1863820	2125	2125	2125	2125	0
598	20230912	105400	1863820	2125	2125	2125	2125	0
599	20230912	105300	1863820	2125	2120	2125	2120	124
600	20230912	105200	1600375	2120	2120	2120	2120	0
601	20230912	105100	1600375	2120	2120	2120	2120	0
602	20230912	105000	1600375	2120	2120	2120	2120	0
603	20230912	104900	1600375	2120	2120	2120	2120	0
604	20230912	104800	1600375	2120	2120	2120	2120	0
605	20230912	104700	1600375	2120	2120	2120	2120	0
606	20230912	104600	1600375	2120	2120	2120	2120	0
607	20230912	104500	1600375	2120	2120	2120	2120	0
608	20230912	104400	1600375	2120	2120	2120	2120	0
609	20230912	104300	1600375	2120	2120	2120	2120	0
610	20230912	104200	1600375	2120	2120	2120	2120	0
611	20230912	104100	1600375	2120	2120	2120	2120	0
612	20230912	104000	1600375	2120	2120	2120	2120	0
613	20230912	103900	1600375	2120	2120	2120	2120	0
614	20230912	103800	1600375	2120	2120	2120	2120	0
615	20230912	103700	1600375	2120	2120	2120	2120	0
616	20230912	103600	1600375	2120	2120	2120	2120	0
617	20230912	103500	1600375	2120	2120	2120	2120	1
618	20230912	103400	1598255	2105	2105	2105	2105	0
619	20230912	103300	1598255	2105	2105	2105	2105	0
620	20230912	103200	1598255	2105	2105	2105	2105	0
621	20230912	103100	1598255	2105	2105	2105	2105	0
622	20230912	103000	1598255	2105	2105	2105	2105	0
623	20230912	102900	1598255	2105	2105	2105	2105	0
624	20230912	102800	1598255	2105	2105	2105	2105	0
625	20230912	102700	1598255	2105	2105	2105	2105	0
626	20230912	102600	1598255	2105	2105	2105	2105	0
627	20230912	102500	1598255	2105	2105	2105	2105	0
628	20230912	102400	1598255	2105	2105	2105	2105	0
629	20230912	102300	1598255	2105	2105	2105	2105	0
630	20230912	102200	1598255	2105	2105	2105	2105	0
631	20230912	102100	1598255	2105	2105	2105	2105	0
632	20230912	102000	1598255	2105	2105	2105	2105	0
633	20230912	101900	1598255	2105	2105	2105	2105	0
634	20230912	101800	1598255	2105	2105	2105	2105	0
635	20230912	101700	1598255	2105	2105	2105	2105	0
636	20230912	101600	1598255	2105	2105	2105	2105	0
637	20230912	101500	1598255	2105	2105	2105	2105	0
638	20230912	101400	1598255	2105	2105	2105	2105	0
639	20230912	101300	1598255	2105	2105	2105	2105	0
640	20230912	101200	1598255	2105	2105	2105	2105	0
641	20230912	101100	1598255	2105	2105	2105	2105	0
642	20230912	101000	1598255	2105	2105	2105	2105	0
643	20230912	100900	1598255	2105	2105	2105	2105	0
644	20230912	100800	1598255	2105	2105	2105	2105	0
645	20230912	100700	1598255	2105	2115	2115	2105	94
646	20230912	100600	1400050	2130	2130	2130	2130	0
647	20230912	100500	1400050	2130	2130	2130	2130	0
648	20230912	100400	1400050	2130	2130	2130	2130	0
649	20230912	100300	1400050	2130	2130	2130	2130	0
650	20230912	100200	1400050	2130	2130	2130	2130	0
651	20230912	100100	1400050	2130	2130	2130	2130	0
652	20230912	100000	1400050	2130	2130	2130	2130	0
653	20230912	095900	1400050	2130	2130	2130	2130	0
654	20230912	095800	1400050	2130	2130	2130	2130	0
655	20230912	095700	1400050	2130	2130	2130	2130	0
656	20230912	095600	1400050	2130	2130	2130	2130	0
657	20230912	095500	1400050	2130	2130	2130	2130	0
658	20230912	095400	1400050	2130	2130	2130	2130	0
659	20230912	095300	1400050	2130	2130	2130	2130	0
660	20230912	095200	1400050	2130	2130	2130	2130	0
661	20230912	095100	1400050	2130	2130	2130	2130	0
662	20230912	095000	1400050	2130	2130	2130	2130	0
663	20230912	094900	1400050	2130	2130	2130	2130	0
664	20230912	094800	1400050	2130	2130	2130	2130	0
665	20230912	094700	1400050	2130	2130	2130	2130	0
666	20230912	094600	1400050	2130	2130	2130	2130	0
667	20230912	094500	1400050	2130	2130	2130	2130	0
668	20230912	094400	1400050	2130	2130	2130	2130	0
669	20230912	094300	1400050	2130	2130	2130	2130	1
670	20230912	094200	1397920	2110	2110	2110	2110	0
671	20230912	094100	1397920	2110	2110	2110	2110	0
672	20230912	094000	1397920	2110	2110	2110	2110	0
673	20230912	093900	1397920	2110	2110	2110	2110	20
674	20230912	093800	1355720	2130	2130	2130	2130	0
675	20230912	093700	1355720	2130	2130	2130	2130	0
676	20230912	093600	1355720	2130	2130	2130	2130	0
677	20230912	093500	1355720	2130	2130	2130	2130	0
678	20230912	093400	1355720	2130	2130	2130	2130	0
679	20230912	093300	1355720	2130	2130	2130	2130	0
680	20230912	093200	1355720	2130	2130	2130	2130	0
681	20230912	093100	1355720	2130	2130	2130	2130	0
682	20230912	093000	1355720	2130	2130	2130	2130	0
683	20230912	092900	1355720	2130	2130	2130	2130	0
684	20230912	092800	1355720	2130	2130	2130	2130	0
685	20230912	092700	1355720	2130	2130	2130	2130	0
686	20230912	092600	1355720	2130	2130	2130	2130	0
687	20230912	092500	1355720	2130	2130	2130	2130	0
688	20230912	092400	1355720	2130	2130	2130	2130	0
689	20230912	092300	1355720	2130	2130	2130	2130	0
690	20230912	092200	1355720	2130	2130	2130	2130	0
691	20230912	092100	1355720	2130	2130	2130	2130	0
692	20230912	092000	1355720	2130	2130	2130	2130	0
693	20230912	091900	1355720	2130	2130	2130	2130	1
694	20230912	091800	1353590	2105	2105	2105	2105	0
695	20230912	091700	1353590	2105	2105	2105	2105	0
696	20230912	091600	1353590	2105	2105	2105	2105	0
697	20230912	091500	1353590	2105	2105	2105	2105	0
698	20230912	091400	1353590	2105	2105	2105	2105	0
699	20230912	091300	1353590	2105	2105	2105	2105	0
700	20230912	091200	1353590	2105	2105	2105	2105	0
701	20230912	091100	1353590	2105	2105	2105	2105	0
702	20230912	091000	1353590	2105	2105	2105	2105	640
703	20230912	090900	6390	2130	2130	2130	2130	3
704	20230912	090800	0	2135	2135	2135	2135	0
705	20230912	090700	0	2135	2135	2135	2135	0
706	20230912	090600	0	2135	2135	2135	2135	0
707	20230912	090500	0	2135	2135	2135	2135	0
708	20230912	090400	0	2135	2135	2135	2135	0
709	20230912	090300	0	2135	2135	2135	2135	0
710	20230912	090200	0	2135	2135	2135	2135	0
711	20230912	090100	0	2135	2135	2135	2135	0
712	20230912	090000	0	2135	2135	2135	2135	0