KissMeData/447690/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205200	3826870	4365	4365	4365	4365	1
3	20230914	205100	3826870	4365	4365	4365	4365	0
4	20230914	205000	3826870	4365	4365	4365	4365	0
5	20230914	204900	3826870	4365	4365	4365	4365	0
6	20230914	204800	3826870	4365	4365	4365	4365	0
7	20230914	204700	3826870	4365	4365	4365	4365	0
8	20230914	204600	3826870	4365	4365	4365	4365	0
9	20230914	204500	3826870	4365	4365	4365	4365	0
10	20230914	204400	3826870	4365	4365	4365	4365	0
11	20230914	204300	3826870	4365	4365	4365	4365	0
12	20230914	204200	3826870	4365	4365	4365	4365	0
13	20230914	204100	3826870	4365	4365	4365	4365	0
14	20230914	204000	3826870	4365	4365	4365	4365	0
15	20230914	203900	3826870	4365	4365	4365	4365	0
16	20230914	203800	3826870	4365	4365	4365	4365	0
17	20230914	203700	3826870	4365	4365	4365	4365	0
18	20230914	203600	3826870	4365	4365	4365	4365	0
19	20230914	203500	3826870	4365	4365	4365	4365	0
20	20230914	203400	3826870	4365	4365	4365	4365	0
21	20230914	203300	3826870	4365	4365	4365	4365	0
22	20230914	203200	3826870	4365	4365	4365	4365	0
23	20230914	203100	3826870	4365	4365	4365	4365	0
24	20230914	203000	3826870	4365	4365	4365	4365	0
25	20230914	202900	3826870	4365	4365	4365	4365	0
26	20230914	202800	3826870	4365	4365	4365	4365	0
27	20230914	202700	3826870	4365	4365	4365	4365	0
28	20230914	202600	3826870	4365	4365	4365	4365	0
29	20230914	202500	3826870	4365	4365	4365	4365	0
30	20230914	202400	3826870	4365	4365	4365	4365	0
31	20230914	202300	3826870	4365	4365	4365	4365	0
32	20230914	202200	3826870	4365	4365	4365	4365	1
33	20230914	202100	3826870	4365	4365	4365	4365	0
34	20230914	202000	3826870	4365	4365	4365	4365	0
35	20230914	201900	3826870	4365	4365	4365	4365	0
36	20230914	201800	3826870	4365	4365	4365	4365	0
37	20230914	201700	3826870	4365	4365	4365	4365	0
38	20230914	201600	3826870	4365	4365	4365	4365	0
39	20230914	201500	3826870	4365	4365	4365	4365	0
40	20230914	201400	3826870	4365	4365	4365	4365	0
41	20230914	201300	3826870	4365	4365	4365	4365	0
42	20230914	201200	3826870	4365	4365	4365	4365	0
43	20230914	201100	3826870	4365	4365	4365	4365	0
44	20230914	201000	3826870	4365	4365	4365	4365	0
45	20230914	200900	3826870	4365	4365	4365	4365	0
46	20230914	200800	3826870	4365	4365	4365	4365	0
47	20230914	200700	3826870	4365	4365	4365	4365	0
48	20230914	200600	3826870	4365	4365	4365	4365	0
49	20230914	200500	3826870	4365	4365	4365	4365	0
50	20230914	200400	3826870	4365	4365	4365	4365	0
51	20230914	200300	3826870	4365	4365	4365	4365	0
52	20230914	200200	3826870	4365	4365	4365	4365	0
53	20230914	200100	3826870	4365	4365	4365	4365	0
54	20230914	200000	3826870	4365	4365	4365	4365	0
55	20230914	195900	3826870	4365	4365	4365	4365	0
56	20230914	195800	3826870	4365	4365	4365	4365	0
57	20230914	195700	3826870	4365	4365	4365	4365	0
58	20230914	195600	3826870	4365	4365	4365	4365	0
59	20230914	195500	3826870	4365	4365	4365	4365	0
60	20230914	195400	3826870	4365	4365	4365	4365	0
61	20230914	195300	3826870	4365	4365	4365	4365	0
62	20230914	195200	3826870	4365	4365	4365	4365	1
63	20230914	195100	3826870	4365	4365	4365	4365	0
64	20230914	195000	3826870	4365	4365	4365	4365	0
65	20230914	194900	3826870	4365	4365	4365	4365	0
66	20230914	194800	3826870	4365	4365	4365	4365	0
67	20230914	194700	3826870	4365	4365	4365	4365	0
68	20230914	194600	3826870	4365	4365	4365	4365	0
69	20230914	194500	3826870	4365	4365	4365	4365	0
70	20230914	194400	3826870	4365	4365	4365	4365	0
71	20230914	194300	3826870	4365	4365	4365	4365	0
72	20230914	194200	3826870	4365	4365	4365	4365	0
73	20230914	194100	3826870	4365	4365	4365	4365	0
74	20230914	194000	3826870	4365	4365	4365	4365	0
75	20230914	193900	3826870	4365	4365	4365	4365	0
76	20230914	193800	3826870	4365	4365	4365	4365	0
77	20230914	193700	3826870	4365	4365	4365	4365	0
78	20230914	193600	3826870	4365	4365	4365	4365	0
79	20230914	193500	3826870	4365	4365	4365	4365	0
80	20230914	193400	3826870	4365	4365	4365	4365	0
81	20230914	193300	3826870	4365	4365	4365	4365	0
82	20230914	193200	3826870	4365	4365	4365	4365	0
83	20230914	193100	3826870	4365	4365	4365	4365	0
84	20230914	193000	3826870	4365	4365	4365	4365	0
85	20230914	192900	3826870	4365	4365	4365	4365	0
86	20230914	192800	3826870	4365	4365	4365	4365	0
87	20230914	192700	3826870	4365	4365	4365	4365	0
88	20230914	192600	3826870	4365	4365	4365	4365	0
89	20230914	192500	3826870	4365	4365	4365	4365	0
90	20230914	192400	3826870	4365	4365	4365	4365	0
91	20230914	192300	3826870	4365	4365	4365	4365	0
92	20230914	192200	3826870	4365	4365	4365	4365	1
93	20230914	192100	3826870	4365	4365	4365	4365	0
94	20230914	192000	3826870	4365	4365	4365	4365	0
95	20230914	191900	3826870	4365	4365	4365	4365	0
96	20230914	191800	3826870	4365	4365	4365	4365	0
97	20230914	191700	3826870	4365	4365	4365	4365	0
98	20230914	191600	3826870	4365	4365	4365	4365	0
99	20230914	191500	3826870	4365	4365	4365	4365	0
100	20230914	191400	3826870	4365	4365	4365	4365	0
101	20230914	191300	3826870	4365	4365	4365	4365	0
102	20230914	191200	3826870	4365	4365	4365	4365	0
103	20230914	191100	3826870	4365	4365	4365	4365	0
104	20230914	191000	3826870	4365	4365	4365	4365	0
105	20230914	190900	3826870	4365	4365	4365	4365	0
106	20230914	190800	3826870	4365	4365	4365	4365	0
107	20230914	190700	3826870	4365	4365	4365	4365	0
108	20230914	190600	3826870	4365	4365	4365	4365	0
109	20230914	190500	3826870	4365	4365	4365	4365	0
110	20230914	190400	3826870	4365	4365	4365	4365	0
111	20230914	190300	3826870	4365	4365	4365	4365	0
112	20230914	190200	3826870	4365	4365	4365	4365	0
113	20230914	190100	3826870	4365	4365	4365	4365	0
114	20230914	190000	3826870	4365	4365	4365	4365	0
115	20230914	185900	3826870	4365	4365	4365	4365	0
116	20230914	185800	3826870	4365	4365	4365	4365	0
117	20230914	185700	3826870	4365	4365	4365	4365	0
118	20230914	185600	3826870	4365	4365	4365	4365	0
119	20230914	185500	3826870	4365	4365	4365	4365	0
120	20230914	185400	3826870	4365	4365	4365	4365	0
121	20230914	185300	3826870	4365	4365	4365	4365	0
122	20230914	185200	3826870	4365	4365	4365	4365	1
123	20230914	185100	3826870	4365	4365	4365	4365	0
124	20230914	185000	3826870	4365	4365	4365	4365	0
125	20230914	184900	3826870	4365	4365	4365	4365	0
126	20230914	184800	3826870	4365	4365	4365	4365	0
127	20230914	184700	3826870	4365	4365	4365	4365	0
128	20230914	184600	3826870	4365	4365	4365	4365	0
129	20230914	184500	3826870	4365	4365	4365	4365	0
130	20230914	184400	3826870	4365	4365	4365	4365	0
131	20230914	184300	3826870	4365	4365	4365	4365	0
132	20230914	184200	3826870	4365	4365	4365	4365	0
133	20230914	184100	3826870	4365	4365	4365	4365	0
134	20230914	184000	3826870	4365	4365	4365	4365	0
135	20230914	183900	3826870	4365	4365	4365	4365	0
136	20230914	183800	3826870	4365	4365	4365	4365	0
137	20230914	183700	3826870	4365	4365	4365	4365	0
138	20230914	183600	3826870	4365	4365	4365	4365	0
139	20230914	183500	3826870	4365	4365	4365	4365	0
140	20230914	183400	3826870	4365	4365	4365	4365	0
141	20230914	183300	3826870	4365	4365	4365	4365	0
142	20230914	183200	3826870	4365	4365	4365	4365	0
143	20230914	183100	3826870	4365	4365	4365	4365	0
144	20230914	183000	3826870	4365	4365	4365	4365	0
145	20230914	182900	3826870	4365	4365	4365	4365	0
146	20230914	182800	3826870	4365	4365	4365	4365	0
147	20230914	182700	3826870	4365	4365	4365	4365	0
148	20230914	182600	3826870	4365	4365	4365	4365	0
149	20230914	182500	3826870	4365	4365	4365	4365	0
150	20230914	182400	3826870	4365	4365	4365	4365	0
151	20230914	182300	3826870	4365	4365	4365	4365	0
152	20230914	182200	3826870	4365	4365	4365	4365	1
153	20230914	182100	3826870	4365	4365	4365	4365	0
154	20230914	182000	3826870	4365	4365	4365	4365	0
155	20230914	181900	3826870	4365	4365	4365	4365	0
156	20230914	181800	3826870	4365	4365	4365	4365	0
157	20230914	181700	3826870	4365	4365	4365	4365	0
158	20230914	181600	3826870	4365	4365	4365	4365	0
159	20230914	181500	3826870	4365	4365	4365	4365	0
160	20230914	181400	3826870	4365	4365	4365	4365	0
161	20230914	181300	3826870	4365	4365	4365	4365	0
162	20230914	181200	3826870	4365	4365	4365	4365	0
163	20230914	181100	3826870	4365	4365	4365	4365	0
164	20230914	181000	3826870	4365	4365	4365	4365	0
165	20230914	180900	3826870	4365	4365	4365	4365	0
166	20230914	180800	3826870	4365	4365	4365	4365	0
167	20230914	180700	3826870	4365	4365	4365	4365	0
168	20230914	180600	3826870	4365	4365	4365	4365	0
169	20230914	180500	3826870	4365	4365	4365	4365	0
170	20230914	180400	3826870	4365	4365	4365	4365	0
171	20230914	180300	3826870	4365	4365	4365	4365	0
172	20230914	180200	3826870	4365	4365	4365	4365	0
173	20230914	180100	3826870	4365	4365	4365	4365	0
174	20230914	180000	3826870	4365	4365	4365	4365	0
175	20230914	175900	3826870	4365	4365	4365	4365	0
176	20230914	175800	3826870	4365	4365	4365	4365	0
177	20230914	175700	3826870	4365	4365	4365	4365	0
178	20230914	175600	3826870	4365	4365	4365	4365	0
179	20230914	175500	3826870	4365	4365	4365	4365	0
180	20230914	175400	3826870	4365	4365	4365	4365	0
181	20230914	175300	3826870	4365	4365	4365	4365	0
182	20230914	175200	3826870	4365	4365	4365	4365	1
183	20230914	175100	3826870	4365	4365	4365	4365	0
184	20230914	175000	3826870	4365	4365	4365	4365	0
185	20230914	174900	3826870	4365	4365	4365	4365	0
186	20230914	174800	3826870	4365	4365	4365	4365	0
187	20230914	174700	3826870	4365	4365	4365	4365	0
188	20230914	174600	3826870	4365	4365	4365	4365	0
189	20230914	174500	3826870	4365	4365	4365	4365	0
190	20230914	174400	3826870	4365	4365	4365	4365	0
191	20230914	174300	3826870	4365	4365	4365	4365	0
192	20230914	174200	3826870	4365	4365	4365	4365	0
193	20230914	174100	3826870	4365	4365	4365	4365	0
194	20230914	174000	3826870	4365	4365	4365	4365	0
195	20230914	173900	3826870	4365	4365	4365	4365	0
196	20230914	173800	3826870	4365	4365	4365	4365	0
197	20230914	173700	3826870	4365	4365	4365	4365	0
198	20230914	173600	3826870	4365	4365	4365	4365	0
199	20230914	173500	3826870	4365	4365	4365	4365	0
200	20230914	173400	3826870	4365	4365	4365	4365	0
201	20230914	173300	3826870	4365	4365	4365	4365	0
202	20230914	173200	3826870	4365	4365	4365	4365	0
203	20230914	173100	3826870	4365	4365	4365	4365	0
204	20230914	173000	3826870	4365	4365	4365	4365	0
205	20230914	172900	3826870	4365	4365	4365	4365	0
206	20230914	172800	3826870	4365	4365	4365	4365	0
207	20230914	172700	3826870	4365	4365	4365	4365	0
208	20230914	172600	3826870	4365	4365	4365	4365	0
209	20230914	172500	3826870	4365	4365	4365	4365	0
210	20230914	172400	3826870	4365	4365	4365	4365	0
211	20230914	172300	3826870	4365	4365	4365	4365	0
212	20230914	172200	3826870	4365	4365	4365	4365	1
213	20230914	172100	3826870	4365	4365	4365	4365	0
214	20230914	172000	3826870	4365	4365	4365	4365	0
215	20230914	171900	3826870	4365	4365	4365	4365	0
216	20230914	171800	3826870	4365	4365	4365	4365	0
217	20230914	171700	3826870	4365	4365	4365	4365	0
218	20230914	171600	3826870	4365	4365	4365	4365	0
219	20230914	171500	3826870	4365	4365	4365	4365	0
220	20230914	171400	3826870	4365	4365	4365	4365	0
221	20230914	171300	3826870	4365	4365	4365	4365	0
222	20230914	171200	3826870	4365	4365	4365	4365	0
223	20230914	171100	3826870	4365	4365	4365	4365	0
224	20230914	171000	3826870	4365	4365	4365	4365	0
225	20230914	170900	3826870	4365	4365	4365	4365	0
226	20230914	170800	3826870	4365	4365	4365	4365	0
227	20230914	170700	3826870	4365	4365	4365	4365	0
228	20230914	170600	3826870	4365	4365	4365	4365	0
229	20230914	170500	3826870	4365	4365	4365	4365	0
230	20230914	170400	3826870	4365	4365	4365	4365	0
231	20230914	170300	3826870	4365	4365	4365	4365	0
232	20230914	170200	3826870	4365	4365	4365	4365	0
233	20230914	170100	3826870	4365	4365	4365	4365	0
234	20230914	170000	3826870	4365	4365	4365	4365	0
235	20230914	165900	3826870	4365	4365	4365	4365	0
236	20230914	165800	3826870	4365	4365	4365	4365	0
237	20230914	165700	3826870	4365	4365	4365	4365	0
238	20230914	165600	3826870	4365	4365	4365	4365	0
239	20230914	165500	3826870	4365	4365	4365	4365	0
240	20230914	165400	3826870	4365	4365	4365	4365	0
241	20230914	165300	3826870	4365	4365	4365	4365	0
242	20230914	165200	3826870	4365	4365	4365	4365	1
243	20230914	165100	3826870	4365	4365	4365	4365	0
244	20230914	165000	3826870	4365	4365	4365	4365	0
245	20230914	164900	3826870	4365	4365	4365	4365	0
246	20230914	164800	3826870	4365	4365	4365	4365	0
247	20230914	164700	3826870	4365	4365	4365	4365	0
248	20230914	164600	3826870	4365	4365	4365	4365	0
249	20230914	164500	3826870	4365	4365	4365	4365	0
250	20230914	164400	3826870	4365	4365	4365	4365	0
251	20230914	164300	3826870	4365	4365	4365	4365	0
252	20230914	164200	3826870	4365	4365	4365	4365	0
253	20230914	164100	3826870	4365	4365	4365	4365	0
254	20230914	164000	3826870	4365	4365	4365	4365	0
255	20230914	163900	3826870	4365	4365	4365	4365	0
256	20230914	163800	3826870	4365	4365	4365	4365	0
257	20230914	163700	3826870	4365	4365	4365	4365	0
258	20230914	163600	3826870	4365	4365	4365	4365	0
259	20230914	163500	3826870	4365	4365	4365	4365	0
260	20230914	163400	3826870	4365	4365	4365	4365	0
261	20230914	163300	3826870	4365	4365	4365	4365	0
262	20230914	163200	3826870	4365	4365	4365	4365	0
263	20230914	163100	3826870	4365	4365	4365	4365	0
264	20230914	163000	3826870	4365	4365	4365	4365	0
265	20230914	162900	3826870	4365	4365	4365	4365	0
266	20230914	162800	3826870	4365	4365	4365	4365	0
267	20230914	162700	3826870	4365	4365	4365	4365	0
268	20230914	162600	3826870	4365	4365	4365	4365	0
269	20230914	162500	3826870	4365	4365	4365	4365	0
270	20230914	162400	3826870	4365	4365	4365	4365	0
271	20230914	162300	3826870	4365	4365	4365	4365	0
272	20230914	162200	3826870	4365	4365	4365	4365	1
273	20230914	162100	3826870	4365	4365	4365	4365	0
274	20230914	162000	3826870	4365	4365	4365	4365	0
275	20230914	161900	3826870	4365	4365	4365	4365	0
276	20230914	161800	3826870	4365	4365	4365	4365	0
277	20230914	161700	3826870	4365	4365	4365	4365	0
278	20230914	161600	3826870	4365	4365	4365	4365	0
279	20230914	161500	3826870	4365	4365	4365	4365	0
280	20230914	161400	3826870	4365	4365	4365	4365	0
281	20230914	161300	3826870	4365	4365	4365	4365	0
282	20230914	161200	3826870	4365	4365	4365	4365	0
283	20230914	161100	3826870	4365	4365	4365	4365	0
284	20230914	161000	3826870	4365	4365	4365	4365	0
285	20230914	160900	3826870	4365	4365	4365	4365	0
286	20230914	160800	3826870	4365	4365	4365	4365	0
287	20230914	160700	3826870	4365	4365	4365	4365	0
288	20230914	160600	3826870	4365	4365	4365	4365	0
289	20230914	160500	3826870	4365	4365	4365	4365	0
290	20230914	160400	3826870	4365	4365	4365	4365	0
291	20230914	160300	3826870	4365	4365	4365	4365	0
292	20230914	160200	3826870	4365	4365	4365	4365	0
293	20230914	160100	3826870	4365	4365	4365	4365	0
294	20230914	160000	3826870	4365	4365	4365	4365	0
295	20230914	155900	3826870	4365	4365	4365	4365	0
296	20230914	155800	3826870	4365	4365	4365	4365	0
297	20230914	155700	3826870	4365	4365	4365	4365	0
298	20230914	155600	3826870	4365	4365	4365	4365	0
299	20230914	155500	3826870	4365	4365	4365	4365	0
300	20230914	155400	3826870	4365	4365	4365	4365	0
301	20230914	155300	3826870	4365	4365	4365	4365	0
302	20230914	155200	3826870	4365	4365	4365	4365	1
303	20230914	155100	3826870	4365	4365	4365	4365	0
304	20230914	155000	3826870	4365	4365	4365	4365	0
305	20230914	154900	3826870	4365	4365	4365	4365	0
306	20230914	154800	3826870	4365	4365	4365	4365	0
307	20230914	154700	3826870	4365	4365	4365	4365	0
308	20230914	154600	3826870	4365	4365	4365	4365	0
309	20230914	154500	3826870	4365	4365	4365	4365	0
310	20230914	154400	3826870	4365	4365	4365	4365	0
311	20230914	154300	3826870	4365	4365	4365	4365	0
312	20230914	154200	3826870	4365	4365	4365	4365	0
313	20230914	154100	3826870	4365	4365	4365	4365	0
314	20230914	154000	3826870	4365	4365	4365	4365	0
315	20230914	153900	3826870	4365	4365	4365	4365	0
316	20230914	153800	3826870	4365	4365	4365	4365	0
317	20230914	153700	3826870	4365	4365	4365	4365	0
318	20230914	153600	3826870	4365	4365	4365	4365	0
319	20230914	153500	3826870	4365	4365	4365	4365	0
320	20230914	153400	3826870	4365	4365	4365	4365	0
321	20230914	153300	3826870	4365	4365	4365	4365	0
322	20230914	153200	3826870	4365	4365	4365	4365	0
323	20230914	153100	3826870	4365	4365	4365	4365	0
324	20230914	153000	3826870	4365	4365	4365	4365	0
325	20230914	152900	3826870	4365	4365	4365	4365	0
326	20230914	152800	3826870	4365	4365	4365	4365	0
327	20230914	152700	3826870	4365	4365	4365	4365	0
328	20230914	152600	3826870	4365	4365	4365	4365	0
329	20230914	152500	3826870	4365	4365	4365	4365	0
330	20230914	152400	3826870	4365	4365	4365	4365	0
331	20230914	152300	3826870	4365	4365	4365	4365	0
332	20230914	152200	3826870	4365	4365	4365	4365	0
333	20230914	152100	3826870	4365	4365	4365	4365	0
334	20230914	152000	3826870	4365	4365	4365	4365	0
335	20230914	151900	3826870	4365	4365	4365	4365	0
336	20230914	151800	3826870	4365	4365	4365	4365	0
337	20230914	151700	3826870	4365	4365	4365	4365	0
338	20230914	151600	3826870	4365	4365	4365	4365	0
339	20230914	151500	3826870	4365	4365	4365	4365	0
340	20230914	151400	3826870	4365	4365	4365	4365	0
341	20230914	151300	3826870	4365	4365	4365	4365	0
342	20230914	151200	3826870	4365	4365	4365	4365	0
343	20230914	151100	3826870	4365	4365	4365	4365	0
344	20230914	151000	3826870	4365	4365	4365	4365	0
345	20230914	150900	3826870	4365	4365	4365	4365	0
346	20230914	150800	3826870	4365	4365	4365	4365	0
347	20230914	150700	3826870	4365	4365	4365	4365	0
348	20230914	150600	3826870	4365	4365	4365	4365	0
349	20230914	150500	3826870	4365	4365	4365	4365	0
350	20230914	150400	3826870	4365	4365	4365	4365	0
351	20230914	150300	3826870	4365	4365	4365	4365	0
352	20230914	150200	3826870	4365	4365	4365	4365	0
353	20230914	150100	3826870	4365	4365	4365	4365	0
354	20230914	150000	3826870	4365	4365	4365	4365	0
355	20230914	145900	3826870	4365	4365	4365	4365	0
356	20230914	145800	3826870	4365	4365	4365	4365	0
357	20230914	145700	3826870	4365	4365	4365	4365	0
358	20230914	145600	3826870	4365	4365	4365	4365	0
359	20230914	145500	3826870	4365	4365	4365	4365	0
360	20230914	145400	3826870	4365	4365	4365	4365	0
361	20230914	145300	3826870	4365	4365	4365	4365	0
362	20230914	145200	3826870	4365	4365	4365	4365	0
363	20230914	145100	3826870	4365	4365	4365	4365	0
364	20230914	145000	3826870	4365	4365	4365	4365	0
365	20230914	144900	3826870	4365	4365	4365	4365	0
366	20230914	144800	3826870	4365	4365	4365	4365	0
367	20230914	144700	3826870	4365	4365	4365	4365	0
368	20230914	144600	3826870	4365	4365	4365	4365	0
369	20230914	144500	3826870	4365	4365	4365	4365	0
370	20230914	144400	3826870	4365	4365	4365	4365	0
371	20230914	144300	3826870	4365	4365	4365	4365	0
372	20230914	144200	3826870	4365	4365	4365	4365	0
373	20230914	144100	3826870	4365	4365	4365	4365	0
374	20230914	144000	3826870	4365	4365	4365	4365	0
375	20230914	143900	3826870	4365	4365	4365	4365	0
376	20230914	143800	3826870	4365	4365	4365	4365	0
377	20230914	143700	3826870	4365	4365	4365	4365	0
378	20230914	143600	3826870	4365	4365	4365	4365	0
379	20230914	143500	3826870	4365	4365	4365	4365	0
380	20230914	143400	3826870	4365	4365	4365	4365	0
381	20230914	143300	3826870	4365	4365	4365	4365	0
382	20230914	143200	3826870	4365	4365	4365	4365	0
383	20230914	143100	3826870	4365	4365	4365	4365	0
384	20230914	143000	3826870	4365	4365	4365	4365	0
385	20230914	142900	3826870	4365	4365	4365	4365	0
386	20230914	142800	3826870	4365	4365	4365	4365	0
387	20230914	142700	3826870	4365	4365	4365	4365	0
388	20230914	142600	3826870	4365	4365	4365	4365	0
389	20230914	142500	3826870	4365	4365	4365	4365	0
390	20230914	142400	3826870	4365	4365	4365	4365	0
391	20230914	142300	3826870	4365	4365	4365	4365	0
392	20230914	142200	3826870	4365	4365	4365	4365	0
393	20230914	142100	3826870	4365	4365	4365	4365	0
394	20230914	142000	3826870	4365	4365	4365	4365	0
395	20230914	141900	3826870	4365	4365	4365	4365	0
396	20230914	141800	3826870	4365	4365	4365	4365	0
397	20230914	141700	3826870	4365	4365	4365	4365	0
398	20230914	141600	3826870	4365	4365	4365	4365	0
399	20230914	141500	3826870	4365	4365	4365	4365	0
400	20230914	141400	3826870	4365	4365	4365	4365	0
401	20230914	141300	3826870	4365	4365	4365	4365	0
402	20230914	141200	3826870	4365	4365	4365	4365	0
403	20230914	141100	3826870	4365	4365	4365	4365	0
404	20230914	141000	3826870	4365	4365	4365	4365	0
405	20230914	140900	3826870	4365	4365	4365	4365	0
406	20230914	140800	3826870	4365	4365	4365	4365	0
407	20230914	140700	3826870	4365	4365	4365	4365	0
408	20230914	140600	3826870	4365	4365	4365	4365	0
409	20230914	140500	3826870	4365	4365	4365	4365	0
410	20230914	140400	3826870	4365	4365	4365	4365	0
411	20230914	140300	3826870	4365	4365	4365	4365	0
412	20230914	140200	3826870	4365	4365	4365	4365	0
413	20230914	140100	3826870	4365	4365	4365	4365	0
414	20230914	140000	3826870	4365	4365	4365	4365	0
415	20230914	135900	3826870	4365	4365	4365	4365	0
416	20230914	135800	3826870	4365	4365	4365	4365	0
417	20230914	135700	3826870	4365	4365	4365	4365	0
418	20230914	135600	3826870	4365	4365	4365	4365	0
419	20230914	135500	3826870	4365	4365	4365	4365	0
420	20230914	135400	3826870	4365	4365	4365	4365	0
421	20230914	135300	3826870	4365	4365	4365	4365	0
422	20230914	135200	3826870	4365	4365	4365	4365	0
423	20230914	135100	3826870	4365	4365	4365	4365	0
424	20230914	135000	3826870	4365	4365	4365	4365	0
425	20230914	134900	3826870	4365	4365	4365	4365	0
426	20230914	134800	3826870	4365	4365	4365	4365	0
427	20230914	134700	3826870	4365	4365	4365	4365	1
428	20230914	134600	3822505	3735	3735	3735	3735	0
429	20230914	134500	3822505	3735	3735	3735	3735	0
430	20230914	134400	3822505	3735	3735	3735	3735	0
431	20230914	134300	3822505	3735	3735	3735	3735	0
432	20230914	134200	3822505	3735	3735	3735	3735	0
433	20230914	134100	3822505	3735	3735	3735	3735	0
434	20230914	134000	3822505	3735	3735	3735	3735	0
435	20230914	133900	3822505	3735	3735	3735	3735	0
436	20230914	133800	3822505	3735	3735	3735	3735	1000
437	20230914	133700	87505	4375	4375	4375	4375	0
438	20230914	133600	87505	4375	4375	4375	4375	0
439	20230914	133500	87505	4375	4375	4375	4375	0
440	20230914	133400	87505	4375	4375	4375	4375	0
441	20230914	133300	87505	4375	4375	4375	4375	0
442	20230914	133200	87505	4375	4375	4375	4375	0
443	20230914	133100	87505	4375	4375	4375	4375	0
444	20230914	133000	87505	4375	4375	4375	4375	0
445	20230914	132900	87505	4375	4375	4375	4375	0
446	20230914	132800	87505	4375	4375	4375	4375	0
447	20230914	132700	87505	4375	4375	4375	4375	0
448	20230914	132600	87505	4375	4375	4375	4375	0
449	20230914	132500	87505	4375	4375	4375	4375	0
450	20230914	132400	87505	4375	4375	4375	4375	0
451	20230914	132300	87505	4375	4375	4375	4375	0
452	20230914	132200	87505	4375	4375	4375	4375	0
453	20230914	132100	87505	4375	4375	4375	4375	0
454	20230914	132000	87505	4375	4375	4375	4375	0
455	20230914	131900	87505	4375	4375	4375	4375	0
456	20230914	131800	87505	4375	4375	4375	4375	0
457	20230914	131700	87505	4375	4375	4375	4375	0
458	20230914	131600	87505	4375	4375	4375	4375	0
459	20230914	131500	87505	4375	4375	4375	4375	0
460	20230914	131400	87505	4375	4375	4375	4375	0
461	20230914	131300	87505	4375	4375	4375	4375	0
462	20230914	131200	87505	4375	4375	4375	4375	0
463	20230914	131100	87505	4375	4375	4375	4375	0
464	20230914	131000	87505	4375	4375	4375	4375	0
465	20230914	130900	87505	4375	4375	4375	4375	0
466	20230914	130800	87505	4375	4375	4375	4375	0
467	20230914	130700	87505	4375	4375	4375	4375	0
468	20230914	130600	87505	4375	4375	4375	4375	0
469	20230914	130500	87505	4375	4375	4375	4375	0
470	20230914	130400	87505	4375	4375	4375	4375	0
471	20230914	130300	87505	4375	4375	4375	4375	0
472	20230914	130200	87505	4375	4375	4375	4375	0
473	20230914	130100	87505	4375	4375	4375	4375	0
474	20230914	130000	87505	4375	4375	4375	4375	0
475	20230914	125900	87505	4375	4375	4375	4375	0
476	20230914	125800	87505	4375	4375	4375	4375	0
477	20230914	125700	87505	4375	4375	4375	4375	0
478	20230914	125600	87505	4375	4375	4375	4375	0
479	20230914	125500	87505	4375	4375	4375	4375	0
480	20230914	125400	87505	4375	4375	4375	4375	0
481	20230914	125300	87505	4375	4375	4375	4375	0
482	20230914	125200	87505	4375	4375	4375	4375	0
483	20230914	125100	87505	4375	4375	4375	4375	0
484	20230914	125000	87505	4375	4375	4375	4375	0
485	20230914	124900	87505	4375	4375	4375	4375	0
486	20230914	124800	87505	4375	4375	4375	4375	0
487	20230914	124700	87505	4375	4375	4375	4375	0
488	20230914	124600	87505	4375	4375	4375	4375	0
489	20230914	124500	87505	4375	4375	4375	4375	0
490	20230914	124400	87505	4375	4375	4375	4375	0
491	20230914	124300	87505	4375	4375	4375	4375	0
492	20230914	124200	87505	4375	4375	4375	4375	0
493	20230914	124100	87505	4375	4375	4375	4375	0
494	20230914	124000	87505	4375	4375	4375	4375	0
495	20230914	123900	87505	4375	4375	4375	4375	0
496	20230914	123800	87505	4375	4375	4375	4375	0
497	20230914	123700	87505	4375	4375	4375	4375	0
498	20230914	123600	87505	4375	4375	4375	4375	0
499	20230914	123500	87505	4375	4375	4375	4375	0
500	20230914	123400	87505	4375	4375	4375	4375	0
501	20230914	123300	87505	4375	4375	4375	4375	0
502	20230914	123200	87505	4375	4375	4375	4375	0
503	20230914	123100	87505	4375	4375	4375	4375	0
504	20230914	123000	87505	4375	4375	4375	4375	0
505	20230914	122900	87505	4375	4375	4375	4375	0
506	20230914	122800	87505	4375	4375	4375	4375	0
507	20230914	122700	87505	4375	4375	4375	4375	0
508	20230914	122600	87505	4375	4375	4375	4375	0
509	20230914	122500	87505	4375	4375	4375	4375	0
510	20230914	122400	87505	4375	4375	4375	4375	0
511	20230914	122300	87505	4375	4375	4375	4375	0
512	20230914	122200	87505	4375	4375	4375	4375	0
513	20230914	122100	87505	4375	4375	4375	4375	0
514	20230914	122000	87505	4375	4375	4375	4375	0
515	20230914	121900	87505	4375	4375	4375	4375	0
516	20230914	121800	87505	4375	4375	4375	4375	0
517	20230914	121700	87505	4375	4375	4375	4375	0
518	20230914	121600	87505	4375	4375	4375	4375	0
519	20230914	121500	87505	4375	4375	4375	4375	0
520	20230914	121400	87505	4375	4375	4375	4375	0
521	20230914	121300	87505	4375	4375	4375	4375	0
522	20230914	121200	87505	4375	4375	4375	4375	0
523	20230914	121100	87505	4375	4375	4375	4375	0
524	20230914	121000	87505	4375	4375	4375	4375	0
525	20230914	120900	87505	4375	4375	4375	4375	0
526	20230914	120800	87505	4375	4375	4375	4375	0
527	20230914	120700	87505	4375	4375	4375	4375	0
528	20230914	120600	87505	4375	4375	4375	4375	0
529	20230914	120500	87505	4375	4375	4375	4375	0
530	20230914	120400	87505	4375	4375	4375	4375	0
531	20230914	120300	87505	4375	4375	4375	4375	0
532	20230914	120200	87505	4375	4375	4375	4375	0
533	20230914	120100	87505	4375	4375	4375	4375	0
534	20230914	120000	87505	4375	4375	4375	4375	0
535	20230914	115900	87505	4375	4375	4375	4375	0
536	20230914	115800	87505	4375	4375	4375	4375	0
537	20230914	115700	87505	4375	4375	4375	4375	0
538	20230914	115600	87505	4375	4375	4375	4375	0
539	20230914	115500	87505	4375	4375	4375	4375	0
540	20230914	115400	87505	4375	4375	4375	4375	0
541	20230914	115300	87505	4375	4375	4375	4375	0
542	20230914	115200	87505	4375	4375	4375	4375	0
543	20230914	115100	87505	4375	4375	4375	4375	0
544	20230914	115000	87505	4375	4375	4375	4375	0
545	20230914	114900	87505	4375	4375	4375	4375	0
546	20230914	114800	87505	4375	4375	4375	4375	0
547	20230914	114700	87505	4375	4375	4375	4375	0
548	20230914	114600	87505	4375	4375	4375	4375	0
549	20230914	114500	87505	4375	4375	4375	4375	0
550	20230914	114400	87505	4375	4375	4375	4375	0
551	20230914	114300	87505	4375	4375	4375	4375	0
552	20230914	114200	87505	4375	4375	4375	4375	0
553	20230914	114100	87505	4375	4375	4375	4375	0
554	20230914	114000	87505	4375	4375	4375	4375	0
555	20230914	113900	87505	4375	4375	4375	4375	0
556	20230914	113800	87505	4375	4375	4375	4375	0
557	20230914	113700	87505	4375	4375	4375	4375	0
558	20230914	113600	87505	4375	4375	4375	4375	0
559	20230914	113500	87505	4375	4375	4375	4375	0
560	20230914	113400	87505	4375	4375	4375	4375	0
561	20230914	113300	87505	4375	4375	4375	4375	0
562	20230914	113200	87505	4375	4375	4375	4375	0
563	20230914	113100	87505	4375	4375	4375	4375	0
564	20230914	113000	87505	4375	4375	4375	4375	0
565	20230914	112900	87505	4375	4375	4375	4375	0
566	20230914	112800	87505	4375	4375	4375	4375	0
567	20230914	112700	87505	4375	4375	4375	4375	0
568	20230914	112600	87505	4375	4375	4375	4375	0
569	20230914	112500	87505	4375	4375	4375	4375	0
570	20230914	112400	87505	4375	4375	4375	4375	0
571	20230914	112300	87505	4375	4375	4375	4375	0
572	20230914	112200	87505	4375	4375	4375	4375	0
573	20230914	112100	87505	4375	4375	4375	4375	0
574	20230914	112000	87505	4375	4375	4375	4375	0
575	20230914	111900	87505	4375	4375	4375	4375	0
576	20230914	111800	87505	4375	4375	4375	4375	0
577	20230914	111700	87505	4375	4375	4375	4375	0
578	20230914	111600	87505	4375	4375	4375	4375	0
579	20230914	111500	87505	4375	4375	4375	4375	0
580	20230914	111400	87505	4375	4375	4375	4375	0
581	20230914	111300	87505	4375	4375	4375	4375	0
582	20230914	111200	87505	4375	4375	4375	4375	0
583	20230914	111100	87505	4375	4375	4375	4375	0
584	20230914	111000	87505	4375	4375	4375	4375	0
585	20230914	110900	87505	4375	4375	4375	4375	0
586	20230914	110800	87505	4375	4375	4375	4375	0
587	20230914	110700	87505	4375	4375	4375	4375	0
588	20230914	110600	87505	4375	4375	4375	4375	0
589	20230914	110500	87505	4375	4375	4375	4375	0
590	20230914	110400	87505	4375	4375	4375	4375	0
591	20230914	110300	87505	4375	4375	4375	4375	0
592	20230914	110200	87505	4375	4375	4375	4375	0
593	20230914	110100	87505	4375	4375	4375	4375	0
594	20230914	110000	87505	4375	4375	4375	4375	0
595	20230914	105900	87505	4375	4375	4375	4375	0
596	20230914	105800	87505	4375	4375	4375	4375	0
597	20230914	105700	87505	4375	4375	4375	4375	0
598	20230914	105600	87505	4375	4375	4375	4375	0
599	20230914	105500	87505	4375	4375	4375	4375	0
600	20230914	105400	87505	4375	4375	4375	4375	0
601	20230914	105300	87505	4375	4375	4375	4375	0
602	20230914	105200	87505	4375	4375	4375	4375	0
603	20230914	105100	87505	4375	4375	4375	4375	0
604	20230914	105000	87505	4375	4375	4375	4375	19
605	20230914	104900	4380	4380	4380	4380	4380	0
606	20230914	104800	4380	4380	4380	4380	4380	0
607	20230914	104700	4380	4380	4380	4380	4380	0
608	20230914	104600	4380	4380	4380	4380	4380	0
609	20230914	104500	4380	4380	4380	4380	4380	0
610	20230914	104400	4380	4380	4380	4380	4380	0
611	20230914	104300	4380	4380	4380	4380	4380	0
612	20230914	104200	4380	4380	4380	4380	4380	0
613	20230914	104100	4380	4380	4380	4380	4380	0
614	20230914	104000	4380	4380	4380	4380	4380	0
615	20230914	103900	4380	4380	4380	4380	4380	0
616	20230914	103800	4380	4380	4380	4380	4380	0
617	20230914	103700	4380	4380	4380	4380	4380	0
618	20230914	103600	4380	4380	4380	4380	4380	0
619	20230914	103500	4380	4380	4380	4380	4380	0
620	20230914	103400	4380	4380	4380	4380	4380	0
621	20230914	103300	4380	4380	4380	4380	4380	0
622	20230914	103200	4380	4380	4380	4380	4380	0
623	20230914	103100	4380	4380	4380	4380	4380	0
624	20230914	103000	4380	4380	4380	4380	4380	0
625	20230914	102900	4380	4380	4380	4380	4380	0
626	20230914	102800	4380	4380	4380	4380	4380	0
627	20230914	102700	4380	4380	4380	4380	4380	0
628	20230914	102600	4380	4380	4380	4380	4380	0
629	20230914	102500	4380	4380	4380	4380	4380	0
630	20230914	102400	4380	4380	4380	4380	4380	0
631	20230914	102300	4380	4380	4380	4380	4380	0
632	20230914	102200	4380	4380	4380	4380	4380	0
633	20230914	102100	4380	4380	4380	4380	4380	0
634	20230914	102000	4380	4380	4380	4380	4380	0
635	20230914	101900	4380	4380	4380	4380	4380	0
636	20230914	101800	4380	4380	4380	4380	4380	0
637	20230914	101700	4380	4380	4380	4380	4380	0
638	20230914	101600	4380	4380	4380	4380	4380	0
639	20230914	101500	4380	4380	4380	4380	4380	0
640	20230914	101400	4380	4380	4380	4380	4380	0
641	20230914	101300	4380	4380	4380	4380	4380	0
642	20230914	101200	4380	4380	4380	4380	4380	0
643	20230914	101100	4380	4380	4380	4380	4380	0
644	20230914	101000	4380	4380	4380	4380	4380	0
645	20230914	100900	4380	4380	4380	4380	4380	0
646	20230914	100800	4380	4380	4380	4380	4380	0
647	20230914	100700	4380	4380	4380	4380	4380	0
648	20230914	100600	4380	4380	4380	4380	4380	0
649	20230914	100500	4380	4380	4380	4380	4380	0
650	20230914	100400	4380	4380	4380	4380	4380	0
651	20230914	100300	4380	4380	4380	4380	4380	0
652	20230914	100200	4380	4380	4380	4380	4380	0
653	20230914	100100	4380	4380	4380	4380	4380	0
654	20230914	100000	4380	4380	4380	4380	4380	0
655	20230914	095900	4380	4380	4380	4380	4380	0
656	20230914	095800	4380	4380	4380	4380	4380	0
657	20230914	095700	4380	4380	4380	4380	4380	0
658	20230914	095600	4380	4380	4380	4380	4380	0
659	20230914	095500	4380	4380	4380	4380	4380	0
660	20230914	095400	4380	4380	4380	4380	4380	0
661	20230914	095300	4380	4380	4380	4380	4380	0
662	20230914	095200	4380	4380	4380	4380	4380	0
663	20230914	095100	4380	4380	4380	4380	4380	0
664	20230914	095000	4380	4380	4380	4380	4380	0
665	20230914	094900	4380	4380	4380	4380	4380	0
666	20230914	094800	4380	4380	4380	4380	4380	0
667	20230914	094700	4380	4380	4380	4380	4380	0
668	20230914	094600	4380	4380	4380	4380	4380	0
669	20230914	094500	4380	4380	4380	4380	4380	0
670	20230914	094400	4380	4380	4380	4380	4380	0
671	20230914	094300	4380	4380	4380	4380	4380	0
672	20230914	094200	4380	4380	4380	4380	4380	0
673	20230914	094100	4380	4380	4380	4380	4380	0
674	20230914	094000	4380	4380	4380	4380	4380	0
675	20230914	093900	4380	4380	4380	4380	4380	0
676	20230914	093800	4380	4380	4380	4380	4380	0
677	20230914	093700	4380	4380	4380	4380	4380	0
678	20230914	093600	4380	4380	4380	4380	4380	0
679	20230914	093500	4380	4380	4380	4380	4380	0
680	20230914	093400	4380	4380	4380	4380	4380	0
681	20230914	093300	4380	4380	4380	4380	4380	0
682	20230914	093200	4380	4380	4380	4380	4380	0
683	20230914	093100	4380	4380	4380	4380	4380	0
684	20230914	093000	4380	4380	4380	4380	4380	0
685	20230914	092900	4380	4380	4380	4380	4380	0
686	20230914	092800	4380	4380	4380	4380	4380	0
687	20230914	092700	4380	4380	4380	4380	4380	0
688	20230914	092600	4380	4380	4380	4380	4380	0
689	20230914	092500	4380	4380	4380	4380	4380	0
690	20230914	092400	4380	4380	4380	4380	4380	0
691	20230914	092300	4380	4380	4380	4380	4380	0
692	20230914	092200	4380	4380	4380	4380	4380	0
693	20230914	092100	4380	4380	4380	4380	4380	0
694	20230914	092000	4380	4380	4380	4380	4380	0
695	20230914	091900	4380	4380	4380	4380	4380	0
696	20230914	091800	4380	4380	4380	4380	4380	0
697	20230914	091700	4380	4380	4380	4380	4380	0
698	20230914	091600	4380	4380	4380	4380	4380	0
699	20230914	091500	4380	4380	4380	4380	4380	0
700	20230914	091400	4380	4380	4380	4380	4380	0
701	20230914	091300	4380	4380	4380	4380	4380	0
702	20230914	091200	4380	4380	4380	4380	4380	0
703	20230914	091100	4380	4380	4380	4380	4380	0
704	20230914	091000	4380	4380	4380	4380	4380	0
705	20230914	090900	4380	4380	4380	4380	4380	0
706	20230914	090800	4380	4380	4380	4380	4380	0
707	20230914	090700	4380	4380	4380	4380	4380	0
708	20230914	090600	4380	4380	4380	4380	4380	0
709	20230914	090500	4380	4380	4380	4380	4380	0
710	20230914	090400	4380	4380	4380	4380	4380	0
711	20230914	090300	4380	4380	4380	4380	4380	0
712	20230914	090200	4380	4380	4380	4380	4380	0
713	20230914	090100	4380	4380	4380	4380	4380	0
714	20230914	090000	4380	4380	4380	4380	4380	1