KissMeData/386580/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204900	6617270	2180	2180	2180	2180	47
3	20230918	204800	6617270	2180	2180	2180	2180	0
4	20230918	204700	6617270	2180	2180	2180	2180	0
5	20230918	204600	6617270	2180	2180	2180	2180	0
6	20230918	204500	6617270	2180	2180	2180	2180	0
7	20230918	204400	6617270	2180	2180	2180	2180	0
8	20230918	204300	6617270	2180	2180	2180	2180	0
9	20230918	204200	6617270	2180	2180	2180	2180	0
10	20230918	204100	6617270	2180	2180	2180	2180	0
11	20230918	204000	6617270	2180	2180	2180	2180	0
12	20230918	203900	6617270	2180	2180	2180	2180	0
13	20230918	203800	6617270	2180	2180	2180	2180	0
14	20230918	203700	6617270	2180	2180	2180	2180	0
15	20230918	203600	6617270	2180	2180	2180	2180	0
16	20230918	203500	6617270	2180	2180	2180	2180	0
17	20230918	203400	6617270	2180	2180	2180	2180	0
18	20230918	203300	6617270	2180	2180	2180	2180	0
19	20230918	203200	6617270	2180	2180	2180	2180	0
20	20230918	203100	6617270	2180	2180	2180	2180	0
21	20230918	203000	6617270	2180	2180	2180	2180	0
22	20230918	202900	6617270	2180	2180	2180	2180	0
23	20230918	202800	6617270	2180	2180	2180	2180	0
24	20230918	202700	6617270	2180	2180	2180	2180	0
25	20230918	202600	6617270	2180	2180	2180	2180	0
26	20230918	202500	6617270	2180	2180	2180	2180	0
27	20230918	202400	6617270	2180	2180	2180	2180	0
28	20230918	202300	6617270	2180	2180	2180	2180	0
29	20230918	202200	6617270	2180	2180	2180	2180	0
30	20230918	202100	6617270	2180	2180	2180	2180	0
31	20230918	202000	6617270	2180	2180	2180	2180	0
32	20230918	201900	6617270	2180	2180	2180	2180	47
33	20230918	201800	6617270	2180	2180	2180	2180	0
34	20230918	201700	6617270	2180	2180	2180	2180	0
35	20230918	201600	6617270	2180	2180	2180	2180	0
36	20230918	201500	6617270	2180	2180	2180	2180	0
37	20230918	201400	6617270	2180	2180	2180	2180	0
38	20230918	201300	6617270	2180	2180	2180	2180	0
39	20230918	201200	6617270	2180	2180	2180	2180	0
40	20230918	201100	6617270	2180	2180	2180	2180	0
41	20230918	201000	6617270	2180	2180	2180	2180	0
42	20230918	200900	6617270	2180	2180	2180	2180	0
43	20230918	200800	6617270	2180	2180	2180	2180	0
44	20230918	200700	6617270	2180	2180	2180	2180	0
45	20230918	200600	6617270	2180	2180	2180	2180	0
46	20230918	200500	6617270	2180	2180	2180	2180	0
47	20230918	200400	6617270	2180	2180	2180	2180	0
48	20230918	200300	6617270	2180	2180	2180	2180	0
49	20230918	200200	6617270	2180	2180	2180	2180	0
50	20230918	200100	6617270	2180	2180	2180	2180	0
51	20230918	200000	6617270	2180	2180	2180	2180	0
52	20230918	195900	6617270	2180	2180	2180	2180	0
53	20230918	195800	6617270	2180	2180	2180	2180	0
54	20230918	195700	6617270	2180	2180	2180	2180	0
55	20230918	195600	6617270	2180	2180	2180	2180	0
56	20230918	195500	6617270	2180	2180	2180	2180	0
57	20230918	195400	6617270	2180	2180	2180	2180	0
58	20230918	195300	6617270	2180	2180	2180	2180	0
59	20230918	195200	6617270	2180	2180	2180	2180	0
60	20230918	195100	6617270	2180	2180	2180	2180	0
61	20230918	195000	6617270	2180	2180	2180	2180	0
62	20230918	194900	6617270	2180	2180	2180	2180	47
63	20230918	194800	6617270	2180	2180	2180	2180	0
64	20230918	194700	6617270	2180	2180	2180	2180	0
65	20230918	194600	6617270	2180	2180	2180	2180	0
66	20230918	194500	6617270	2180	2180	2180	2180	0
67	20230918	194400	6617270	2180	2180	2180	2180	0
68	20230918	194300	6617270	2180	2180	2180	2180	0
69	20230918	194200	6617270	2180	2180	2180	2180	0
70	20230918	194100	6617270	2180	2180	2180	2180	0
71	20230918	194000	6617270	2180	2180	2180	2180	0
72	20230918	193900	6617270	2180	2180	2180	2180	0
73	20230918	193800	6617270	2180	2180	2180	2180	0
74	20230918	193700	6617270	2180	2180	2180	2180	0
75	20230918	193600	6617270	2180	2180	2180	2180	0
76	20230918	193500	6617270	2180	2180	2180	2180	0
77	20230918	193400	6617270	2180	2180	2180	2180	0
78	20230918	193300	6617270	2180	2180	2180	2180	0
79	20230918	193200	6617270	2180	2180	2180	2180	0
80	20230918	193100	6617270	2180	2180	2180	2180	0
81	20230918	193000	6617270	2180	2180	2180	2180	0
82	20230918	192900	6617270	2180	2180	2180	2180	0
83	20230918	192800	6617270	2180	2180	2180	2180	0
84	20230918	192700	6617270	2180	2180	2180	2180	0
85	20230918	192600	6617270	2180	2180	2180	2180	0
86	20230918	192500	6617270	2180	2180	2180	2180	0
87	20230918	192400	6617270	2180	2180	2180	2180	0
88	20230918	192300	6617270	2180	2180	2180	2180	0
89	20230918	192200	6617270	2180	2180	2180	2180	0
90	20230918	192100	6617270	2180	2180	2180	2180	0
91	20230918	192000	6617270	2180	2180	2180	2180	0
92	20230918	191900	6617270	2180	2180	2180	2180	47
93	20230918	191800	6617270	2180	2180	2180	2180	0
94	20230918	191700	6617270	2180	2180	2180	2180	0
95	20230918	191600	6617270	2180	2180	2180	2180	0
96	20230918	191500	6617270	2180	2180	2180	2180	0
97	20230918	191400	6617270	2180	2180	2180	2180	0
98	20230918	191300	6617270	2180	2180	2180	2180	0
99	20230918	191200	6617270	2180	2180	2180	2180	0
100	20230918	191100	6617270	2180	2180	2180	2180	0
101	20230918	191000	6617270	2180	2180	2180	2180	0
102	20230918	190900	6617270	2180	2180	2180	2180	0
103	20230918	190800	6617270	2180	2180	2180	2180	0
104	20230918	190700	6617270	2180	2180	2180	2180	0
105	20230918	190600	6617270	2180	2180	2180	2180	0
106	20230918	190500	6617270	2180	2180	2180	2180	0
107	20230918	190400	6617270	2180	2180	2180	2180	0
108	20230918	190300	6617270	2180	2180	2180	2180	0
109	20230918	190200	6617270	2180	2180	2180	2180	0
110	20230918	190100	6617270	2180	2180	2180	2180	0
111	20230918	190000	6617270	2180	2180	2180	2180	0
112	20230918	185900	6617270	2180	2180	2180	2180	0
113	20230918	185800	6617270	2180	2180	2180	2180	0
114	20230918	185700	6617270	2180	2180	2180	2180	0
115	20230918	185600	6617270	2180	2180	2180	2180	0
116	20230918	185500	6617270	2180	2180	2180	2180	0
117	20230918	185400	6617270	2180	2180	2180	2180	0
118	20230918	185300	6617270	2180	2180	2180	2180	0
119	20230918	185200	6617270	2180	2180	2180	2180	0
120	20230918	185100	6617270	2180	2180	2180	2180	0
121	20230918	185000	6617270	2180	2180	2180	2180	0
122	20230918	184900	6617270	2180	2180	2180	2180	47
123	20230918	184800	6617270	2180	2180	2180	2180	0
124	20230918	184700	6617270	2180	2180	2180	2180	0
125	20230918	184600	6617270	2180	2180	2180	2180	0
126	20230918	184500	6617270	2180	2180	2180	2180	0
127	20230918	184400	6617270	2180	2180	2180	2180	0
128	20230918	184300	6617270	2180	2180	2180	2180	0
129	20230918	184200	6617270	2180	2180	2180	2180	0
130	20230918	184100	6617270	2180	2180	2180	2180	0
131	20230918	184000	6617270	2180	2180	2180	2180	0
132	20230918	183900	6617270	2180	2180	2180	2180	0
133	20230918	183800	6617270	2180	2180	2180	2180	0
134	20230918	183700	6617270	2180	2180	2180	2180	0
135	20230918	183600	6617270	2180	2180	2180	2180	0
136	20230918	183500	6617270	2180	2180	2180	2180	0
137	20230918	183400	6617270	2180	2180	2180	2180	0
138	20230918	183300	6617270	2180	2180	2180	2180	0
139	20230918	183200	6617270	2180	2180	2180	2180	0
140	20230918	183100	6617270	2180	2180	2180	2180	0
141	20230918	183000	6617270	2180	2180	2180	2180	0
142	20230918	182900	6617270	2180	2180	2180	2180	0
143	20230918	182800	6617270	2180	2180	2180	2180	0
144	20230918	182700	6617270	2180	2180	2180	2180	0
145	20230918	182600	6617270	2180	2180	2180	2180	0
146	20230918	182500	6617270	2180	2180	2180	2180	0
147	20230918	182400	6617270	2180	2180	2180	2180	0
148	20230918	182300	6617270	2180	2180	2180	2180	0
149	20230918	182200	6617270	2180	2180	2180	2180	0
150	20230918	182100	6617270	2180	2180	2180	2180	0
151	20230918	182000	6617270	2180	2180	2180	2180	0
152	20230918	181900	6617270	2180	2180	2180	2180	47
153	20230918	181800	6617270	2180	2180	2180	2180	0
154	20230918	181700	6617270	2180	2180	2180	2180	0
155	20230918	181600	6617270	2180	2180	2180	2180	0
156	20230918	181500	6617270	2180	2180	2180	2180	0
157	20230918	181400	6617270	2180	2180	2180	2180	0
158	20230918	181300	6617270	2180	2180	2180	2180	0
159	20230918	181200	6617270	2180	2180	2180	2180	0
160	20230918	181100	6617270	2180	2180	2180	2180	0
161	20230918	181000	6617270	2180	2180	2180	2180	0
162	20230918	180900	6617270	2180	2180	2180	2180	0
163	20230918	180800	6617270	2180	2180	2180	2180	0
164	20230918	180700	6617270	2180	2180	2180	2180	0
165	20230918	180600	6617270	2180	2180	2180	2180	0
166	20230918	180500	6617270	2180	2180	2180	2180	0
167	20230918	180400	6617270	2180	2180	2180	2180	0
168	20230918	180300	6617270	2180	2180	2180	2180	0
169	20230918	180200	6617270	2180	2180	2180	2180	0
170	20230918	180100	6617270	2180	2180	2180	2180	0
171	20230918	180000	6617270	2180	2180	2180	2180	0
172	20230918	175900	6617270	2180	2180	2180	2180	0
173	20230918	175800	6617270	2180	2180	2180	2180	0
174	20230918	175700	6617270	2180	2180	2180	2180	0
175	20230918	175600	6617270	2180	2180	2180	2180	0
176	20230918	175500	6617270	2180	2180	2180	2180	0
177	20230918	175400	6617270	2180	2180	2180	2180	0
178	20230918	175300	6617270	2180	2180	2180	2180	0
179	20230918	175200	6617270	2180	2180	2180	2180	0
180	20230918	175100	6617270	2180	2180	2180	2180	0
181	20230918	175000	6617270	2180	2180	2180	2180	0
182	20230918	174900	6617270	2180	2180	2180	2180	47
183	20230918	174800	6617270	2180	2180	2180	2180	0
184	20230918	174700	6617270	2180	2180	2180	2180	0
185	20230918	174600	6617270	2180	2180	2180	2180	0
186	20230918	174500	6617270	2180	2180	2180	2180	0
187	20230918	174400	6617270	2180	2180	2180	2180	0
188	20230918	174300	6617270	2180	2180	2180	2180	0
189	20230918	174200	6617270	2180	2180	2180	2180	0
190	20230918	174100	6617270	2180	2180	2180	2180	0
191	20230918	174000	6617270	2180	2180	2180	2180	0
192	20230918	173900	6617270	2180	2180	2180	2180	0
193	20230918	173800	6617270	2180	2180	2180	2180	0
194	20230918	173700	6617270	2180	2180	2180	2180	0
195	20230918	173600	6617270	2180	2180	2180	2180	0
196	20230918	173500	6617270	2180	2180	2180	2180	0
197	20230918	173400	6617270	2180	2180	2180	2180	0
198	20230918	173300	6617270	2180	2180	2180	2180	0
199	20230918	173200	6617270	2180	2180	2180	2180	0
200	20230918	173100	6617270	2180	2180	2180	2180	0
201	20230918	173000	6617270	2180	2180	2180	2180	0
202	20230918	172900	6617270	2180	2180	2180	2180	0
203	20230918	172800	6617270	2180	2180	2180	2180	0
204	20230918	172700	6617270	2180	2180	2180	2180	0
205	20230918	172600	6617270	2180	2180	2180	2180	0
206	20230918	172500	6617270	2180	2180	2180	2180	0
207	20230918	172400	6617270	2180	2180	2180	2180	0
208	20230918	172300	6617270	2180	2180	2180	2180	0
209	20230918	172200	6617270	2180	2180	2180	2180	0
210	20230918	172100	6617270	2180	2180	2180	2180	0
211	20230918	172000	6617270	2180	2180	2180	2180	0
212	20230918	171900	6617270	2180	2180	2180	2180	47
213	20230918	171800	6617270	2180	2180	2180	2180	0
214	20230918	171700	6617270	2180	2180	2180	2180	0
215	20230918	171600	6617270	2180	2180	2180	2180	0
216	20230918	171500	6617270	2180	2180	2180	2180	0
217	20230918	171400	6617270	2180	2180	2180	2180	0
218	20230918	171300	6617270	2180	2180	2180	2180	0
219	20230918	171200	6617270	2180	2180	2180	2180	0
220	20230918	171100	6617270	2180	2180	2180	2180	0
221	20230918	171000	6617270	2180	2180	2180	2180	0
222	20230918	170900	6617270	2180	2180	2180	2180	0
223	20230918	170800	6617270	2180	2180	2180	2180	0
224	20230918	170700	6617270	2180	2180	2180	2180	0
225	20230918	170600	6617270	2180	2180	2180	2180	0
226	20230918	170500	6617270	2180	2180	2180	2180	0
227	20230918	170400	6617270	2180	2180	2180	2180	0
228	20230918	170300	6617270	2180	2180	2180	2180	0
229	20230918	170200	6617270	2180	2180	2180	2180	0
230	20230918	170100	6617270	2180	2180	2180	2180	0
231	20230918	170000	6617270	2180	2180	2180	2180	0
232	20230918	165900	6617270	2180	2180	2180	2180	0
233	20230918	165800	6617270	2180	2180	2180	2180	0
234	20230918	165700	6617270	2180	2180	2180	2180	0
235	20230918	165600	6617270	2180	2180	2180	2180	0
236	20230918	165500	6617270	2180	2180	2180	2180	0
237	20230918	165400	6617270	2180	2180	2180	2180	0
238	20230918	165300	6617270	2180	2180	2180	2180	0
239	20230918	165200	6617270	2180	2180	2180	2180	0
240	20230918	165100	6617270	2180	2180	2180	2180	0
241	20230918	165000	6617270	2180	2180	2180	2180	0
242	20230918	164900	6617270	2180	2180	2180	2180	47
243	20230918	164800	6617270	2180	2180	2180	2180	0
244	20230918	164700	6617270	2180	2180	2180	2180	0
245	20230918	164600	6617270	2180	2180	2180	2180	0
246	20230918	164500	6617270	2180	2180	2180	2180	0
247	20230918	164400	6617270	2180	2180	2180	2180	0
248	20230918	164300	6617270	2180	2180	2180	2180	0
249	20230918	164200	6617270	2180	2180	2180	2180	0
250	20230918	164100	6617270	2180	2180	2180	2180	0
251	20230918	164000	6617270	2180	2180	2180	2180	0
252	20230918	163900	6617270	2180	2180	2180	2180	0
253	20230918	163800	6617270	2180	2180	2180	2180	0
254	20230918	163700	6617270	2180	2180	2180	2180	0
255	20230918	163600	6617270	2180	2180	2180	2180	0
256	20230918	163500	6617270	2180	2180	2180	2180	0
257	20230918	163400	6617270	2180	2180	2180	2180	0
258	20230918	163300	6617270	2180	2180	2180	2180	0
259	20230918	163200	6617270	2180	2180	2180	2180	0
260	20230918	163100	6617270	2180	2180	2180	2180	0
261	20230918	163000	6617270	2180	2180	2180	2180	0
262	20230918	162900	6617270	2180	2180	2180	2180	0
263	20230918	162800	6617270	2180	2180	2180	2180	0
264	20230918	162700	6617270	2180	2180	2180	2180	0
265	20230918	162600	6617270	2180	2180	2180	2180	0
266	20230918	162500	6617270	2180	2180	2180	2180	0
267	20230918	162400	6617270	2180	2180	2180	2180	0
268	20230918	162300	6617270	2180	2180	2180	2180	0
269	20230918	162200	6617270	2180	2180	2180	2180	0
270	20230918	162100	6617270	2180	2180	2180	2180	0
271	20230918	162000	6617270	2180	2180	2180	2180	0
272	20230918	161900	6617270	2180	2180	2180	2180	47
273	20230918	161800	6617270	2180	2180	2180	2180	0
274	20230918	161700	6617270	2180	2180	2180	2180	0
275	20230918	161600	6617270	2180	2180	2180	2180	0
276	20230918	161500	6617270	2180	2180	2180	2180	0
277	20230918	161400	6617270	2180	2180	2180	2180	0
278	20230918	161300	6617270	2180	2180	2180	2180	0
279	20230918	161200	6617270	2180	2180	2180	2180	0
280	20230918	161100	6617270	2180	2180	2180	2180	0
281	20230918	161000	6617270	2180	2180	2180	2180	0
282	20230918	160900	6617270	2180	2180	2180	2180	0
283	20230918	160800	6617270	2180	2180	2180	2180	0
284	20230918	160700	6617270	2180	2180	2180	2180	0
285	20230918	160600	6617270	2180	2180	2180	2180	0
286	20230918	160500	6617270	2180	2180	2180	2180	0
287	20230918	160400	6617270	2180	2180	2180	2180	0
288	20230918	160300	6617270	2180	2180	2180	2180	0
289	20230918	160200	6617270	2180	2180	2180	2180	0
290	20230918	160100	6617270	2180	2180	2180	2180	0
291	20230918	160000	6617270	2180	2180	2180	2180	0
292	20230918	155900	6617270	2180	2180	2180	2180	0
293	20230918	155800	6617270	2180	2180	2180	2180	0
294	20230918	155700	6617270	2180	2180	2180	2180	0
295	20230918	155600	6617270	2180	2180	2180	2180	0
296	20230918	155500	6617270	2180	2180	2180	2180	0
297	20230918	155400	6617270	2180	2180	2180	2180	0
298	20230918	155300	6617270	2180	2180	2180	2180	0
299	20230918	155200	6617270	2180	2180	2180	2180	0
300	20230918	155100	6617270	2180	2180	2180	2180	0
301	20230918	155000	6617270	2180	2180	2180	2180	0
302	20230918	154900	6617270	2180	2180	2180	2180	47
303	20230918	154800	6617270	2180	2180	2180	2180	0
304	20230918	154700	6617270	2180	2180	2180	2180	0
305	20230918	154600	6617270	2180	2180	2180	2180	0
306	20230918	154500	6617270	2180	2180	2180	2180	0
307	20230918	154400	6617270	2180	2180	2180	2180	0
308	20230918	154300	6617270	2180	2180	2180	2180	0
309	20230918	154200	6617270	2180	2180	2180	2180	0
310	20230918	154100	6617270	2180	2180	2180	2180	0
311	20230918	154000	6617270	2180	2180	2180	2180	0
312	20230918	153900	6617270	2180	2180	2180	2180	0
313	20230918	153800	6617270	2180	2180	2180	2180	0
314	20230918	153700	6617270	2180	2180	2180	2180	0
315	20230918	153600	6617270	2180	2180	2180	2180	0
316	20230918	153500	6617270	2180	2180	2180	2180	0
317	20230918	153400	6617270	2180	2180	2180	2180	0
318	20230918	153300	6617270	2180	2180	2180	2180	0
319	20230918	153200	6617270	2180	2180	2180	2180	0
320	20230918	153100	6617270	2180	2180	2180	2180	0
321	20230918	153000	6617270	2180	2180	2180	2180	47
322	20230918	152900	6514810	2180	2180	2180	2180	0
323	20230918	152800	6514810	2180	2180	2180	2180	0
324	20230918	152700	6514810	2180	2180	2180	2180	0
325	20230918	152600	6514810	2180	2180	2180	2180	0
326	20230918	152500	6514810	2180	2180	2180	2180	0
327	20230918	152400	6514810	2180	2180	2180	2180	0
328	20230918	152300	6514810	2180	2180	2180	2180	0
329	20230918	152200	6514810	2180	2180	2180	2180	0
330	20230918	152100	6514810	2180	2180	2180	2180	0
331	20230918	152000	6514810	2180	2180	2180	2180	0
332	20230918	151900	6514810	2180	2180	2180	2180	3
333	20230918	151800	6508270	2180	2180	2180	2180	0
334	20230918	151700	6508270	2180	2180	2180	2180	0
335	20230918	151600	6508270	2180	2180	2180	2180	0
336	20230918	151500	6508270	2180	2180	2180	2180	0
337	20230918	151400	6508270	2180	2180	2180	2180	0
338	20230918	151300	6508270	2180	2180	2180	2180	0
339	20230918	151200	6508270	2180	2180	2180	2180	0
340	20230918	151100	6508270	2180	2180	2180	2180	0
341	20230918	151000	6508270	2180	2180	2180	2180	0
342	20230918	150900	6508270	2180	2180	2180	2180	0
343	20230918	150800	6508270	2180	2180	2180	2180	0
344	20230918	150700	6508270	2180	2180	2180	2180	0
345	20230918	150600	6508270	2180	2180	2180	2180	0
346	20230918	150500	6508270	2180	2180	2180	2180	0
347	20230918	150400	6508270	2180	2180	2180	2180	0
348	20230918	150300	6508270	2180	2180	2180	2180	0
349	20230918	150200	6508270	2180	2180	2180	2180	0
350	20230918	150100	6508270	2180	2180	2180	2180	0
351	20230918	150000	6508270	2180	2180	2180	2180	0
352	20230918	145900	6508270	2180	2180	2180	2180	0
353	20230918	145800	6508270	2180	2180	2180	2180	0
354	20230918	145700	6508270	2180	2180	2180	2180	0
355	20230918	145600	6508270	2180	2180	2180	2180	0
356	20230918	145500	6508270	2180	2180	2180	2180	0
357	20230918	145400	6508270	2180	2180	2180	2180	0
358	20230918	145300	6508270	2180	2175	2180	2175	3
359	20230918	145200	6501740	2160	2160	2160	2160	0
360	20230918	145100	6501740	2160	2160	2160	2160	70
361	20230918	145000	6350540	2180	2180	2180	2180	0
362	20230918	144900	6350540	2180	2180	2180	2180	0
363	20230918	144800	6350540	2180	2180	2180	2180	0
364	20230918	144700	6350540	2180	2180	2180	2180	0
365	20230918	144600	6350540	2180	2180	2180	2180	0
366	20230918	144500	6350540	2180	2180	2180	2180	0
367	20230918	144400	6350540	2180	2180	2180	2180	0
368	20230918	144300	6350540	2180	2180	2180	2180	0
369	20230918	144200	6350540	2180	2180	2180	2180	0
370	20230918	144100	6350540	2180	2180	2180	2180	0
371	20230918	144000	6350540	2180	2180	2180	2180	0
372	20230918	143900	6350540	2180	2180	2180	2180	0
373	20230918	143800	6350540	2180	2180	2180	2180	0
374	20230918	143700	6350540	2180	2180	2180	2180	0
375	20230918	143600	6350540	2180	2180	2180	2180	0
376	20230918	143500	6350540	2180	2180	2180	2180	0
377	20230918	143400	6350540	2180	2180	2180	2180	0
378	20230918	143300	6350540	2180	2180	2180	2180	0
379	20230918	143200	6350540	2180	2180	2180	2180	0
380	20230918	143100	6350540	2180	2180	2180	2180	0
381	20230918	143000	6350540	2180	2180	2180	2180	0
382	20230918	142900	6350540	2180	2180	2180	2180	0
383	20230918	142800	6350540	2180	2180	2180	2180	0
384	20230918	142700	6350540	2180	2180	2180	2180	0
385	20230918	142600	6350540	2180	2180	2180	2180	0
386	20230918	142500	6350540	2180	2180	2180	2180	0
387	20230918	142400	6350540	2180	2180	2180	2180	0
388	20230918	142300	6350540	2180	2180	2180	2180	0
389	20230918	142200	6350540	2180	2180	2180	2180	0
390	20230918	142100	6350540	2180	2180	2180	2180	0
391	20230918	142000	6350540	2180	2180	2180	2180	0
392	20230918	141900	6350540	2180	2180	2180	2180	0
393	20230918	141800	6350540	2180	2180	2180	2180	0
394	20230918	141700	6350540	2180	2180	2180	2180	0
395	20230918	141600	6350540	2180	2180	2180	2180	0
396	20230918	141500	6350540	2180	2180	2180	2180	0
397	20230918	141400	6350540	2180	2180	2180	2180	0
398	20230918	141300	6350540	2180	2180	2180	2180	0
399	20230918	141200	6350540	2180	2180	2180	2180	0
400	20230918	141100	6350540	2180	2180	2180	2180	1
401	20230918	141000	6348360	2160	2160	2160	2160	9
402	20230918	140900	6328920	2180	2180	2180	2180	0
403	20230918	140800	6328920	2180	2180	2180	2180	0
404	20230918	140700	6328920	2180	2180	2180	2180	0
405	20230918	140600	6328920	2180	2180	2180	2180	0
406	20230918	140500	6328920	2180	2180	2180	2180	0
407	20230918	140400	6328920	2180	2180	2180	2180	0
408	20230918	140300	6328920	2180	2180	2180	2180	0
409	20230918	140200	6328920	2180	2180	2180	2180	0
410	20230918	140100	6328920	2180	2180	2180	2180	0
411	20230918	140000	6328920	2180	2180	2180	2180	0
412	20230918	135900	6328920	2180	2180	2180	2180	0
413	20230918	135800	6328920	2180	2180	2180	2180	0
414	20230918	135700	6328920	2180	2180	2180	2180	0
415	20230918	135600	6328920	2180	2180	2180	2180	0
416	20230918	135500	6328920	2180	2180	2180	2180	0
417	20230918	135400	6328920	2180	2180	2180	2180	0
418	20230918	135300	6328920	2180	2180	2180	2180	0
419	20230918	135200	6328920	2180	2180	2180	2180	0
420	20230918	135100	6328920	2180	2180	2180	2180	0
421	20230918	135000	6328920	2180	2180	2180	2180	0
422	20230918	134900	6328920	2180	2180	2180	2180	0
423	20230918	134800	6328920	2180	2180	2180	2180	0
424	20230918	134700	6328920	2180	2180	2180	2180	0
425	20230918	134600	6328920	2180	2175	2180	2175	3
426	20230918	134500	6322390	2180	2180	2180	2180	0
427	20230918	134400	6322390	2180	2180	2180	2175	4
428	20230918	134300	6313680	2175	2175	2175	2175	37
429	20230918	134200	6233205	2180	2180	2180	2180	0
430	20230918	134100	6233205	2180	2180	2180	2180	0
431	20230918	134000	6233205	2180	2180	2180	2180	0
432	20230918	133900	6233205	2180	2180	2180	2180	0
433	20230918	133800	6233205	2180	2180	2180	2180	0
434	20230918	133700	6233205	2180	2180	2180	2180	0
435	20230918	133600	6233205	2180	2180	2180	2180	0
436	20230918	133500	6233205	2180	2180	2180	2180	0
437	20230918	133400	6233205	2180	2180	2180	2180	0
438	20230918	133300	6233205	2180	2180	2180	2180	0
439	20230918	133200	6233205	2180	2180	2180	2180	0
440	20230918	133100	6233205	2180	2180	2180	2180	0
441	20230918	133000	6233205	2180	2180	2180	2180	0
442	20230918	132900	6233205	2180	2180	2180	2180	0
443	20230918	132800	6233205	2180	2180	2180	2180	0
444	20230918	132700	6233205	2180	2180	2180	2180	0
445	20230918	132600	6233205	2180	2180	2180	2180	0
446	20230918	132500	6233205	2180	2180	2180	2180	0
447	20230918	132400	6233205	2180	2180	2180	2180	0
448	20230918	132300	6233205	2180	2180	2180	2180	0
449	20230918	132200	6233205	2180	2180	2180	2180	0
450	20230918	132100	6233205	2180	2180	2180	2180	0
451	20230918	132000	6233205	2180	2180	2180	2180	0
452	20230918	131900	6233205	2180	2180	2180	2180	0
453	20230918	131800	6233205	2180	2180	2180	2180	0
454	20230918	131700	6233205	2180	2180	2180	2180	0
455	20230918	131600	6233205	2180	2180	2180	2180	0
456	20230918	131500	6233205	2180	2180	2180	2180	0
457	20230918	131400	6233205	2180	2180	2180	2180	0
458	20230918	131300	6233205	2180	2180	2180	2180	0
459	20230918	131200	6233205	2180	2180	2180	2180	0
460	20230918	131100	6233205	2180	2180	2180	2180	0
461	20230918	131000	6233205	2180	2180	2180	2180	0
462	20230918	130900	6233205	2180	2180	2180	2180	0
463	20230918	130800	6233205	2180	2180	2180	2180	0
464	20230918	130700	6233205	2180	2180	2180	2180	0
465	20230918	130600	6233205	2180	2180	2180	2180	1
466	20230918	130500	6231025	2180	2180	2180	2180	0
467	20230918	130400	6231025	2180	2180	2180	2180	2
468	20230918	130300	6226665	2185	2185	2185	2185	0
469	20230918	130200	6226665	2185	2185	2185	2185	0
470	20230918	130100	6226665	2185	2185	2185	2185	0
471	20230918	130000	6226665	2185	2185	2185	2185	0
472	20230918	125900	6226665	2185	2185	2185	2185	0
473	20230918	125800	6226665	2185	2185	2185	2185	0
474	20230918	125700	6226665	2185	2185	2185	2185	0
475	20230918	125600	6226665	2185	2185	2185	2185	0
476	20230918	125500	6226665	2185	2185	2185	2185	0
477	20230918	125400	6226665	2185	2185	2185	2185	0
478	20230918	125300	6226665	2185	2185	2185	2185	0
479	20230918	125200	6226665	2185	2185	2185	2185	1
480	20230918	125100	6224480	2160	2160	2160	2160	0
481	20230918	125000	6224480	2160	2160	2160	2160	0
482	20230918	124900	6224480	2160	2165	2165	2160	2540
483	20230918	124800	725725	2185	2185	2185	2185	0
484	20230918	124700	725725	2185	2185	2185	2185	0
485	20230918	124600	725725	2185	2185	2185	2185	0
486	20230918	124500	725725	2185	2185	2185	2185	0
487	20230918	124400	725725	2185	2185	2185	2185	0
488	20230918	124300	725725	2185	2185	2185	2185	0
489	20230918	124200	725725	2185	2185	2185	2185	0
490	20230918	124100	725725	2185	2185	2185	2185	0
491	20230918	124000	725725	2185	2185	2185	2185	0
492	20230918	123900	725725	2185	2185	2185	2185	0
493	20230918	123800	725725	2185	2185	2185	2185	0
494	20230918	123700	725725	2185	2185	2185	2185	0
495	20230918	123600	725725	2185	2185	2185	2185	0
496	20230918	123500	725725	2185	2185	2185	2185	0
497	20230918	123400	725725	2185	2185	2185	2185	0
498	20230918	123300	725725	2185	2185	2185	2185	0
499	20230918	123200	725725	2185	2185	2185	2185	0
500	20230918	123100	725725	2185	2185	2185	2185	0
501	20230918	123000	725725	2185	2185	2185	2185	0
502	20230918	122900	725725	2185	2185	2185	2185	0
503	20230918	122800	725725	2185	2185	2185	2185	0
504	20230918	122700	725725	2185	2185	2185	2185	0
505	20230918	122600	725725	2185	2185	2185	2185	0
506	20230918	122500	725725	2185	2185	2185	2185	0
507	20230918	122400	725725	2185	2185	2185	2185	0
508	20230918	122300	725725	2185	2185	2185	2185	0
509	20230918	122200	725725	2185	2185	2185	2185	0
510	20230918	122100	725725	2185	2185	2185	2185	0
511	20230918	122000	725725	2185	2185	2185	2185	0
512	20230918	121900	725725	2185	2185	2185	2185	0
513	20230918	121800	725725	2185	2185	2185	2185	0
514	20230918	121700	725725	2185	2185	2185	2185	0
515	20230918	121600	725725	2185	2185	2185	2185	0
516	20230918	121500	725725	2185	2185	2185	2185	1
517	20230918	121400	723540	2180	2180	2180	2180	13
518	20230918	121300	695200	2180	2180	2180	2180	0
519	20230918	121200	695200	2180	2180	2180	2180	0
520	20230918	121100	695200	2180	2180	2180	2180	0
521	20230918	121000	695200	2180	2180	2180	2180	0
522	20230918	120900	695200	2180	2180	2180	2180	0
523	20230918	120800	695200	2180	2180	2180	2180	0
524	20230918	120700	695200	2180	2180	2180	2180	0
525	20230918	120600	695200	2180	2180	2180	2180	0
526	20230918	120500	695200	2180	2180	2180	2180	0
527	20230918	120400	695200	2180	2180	2180	2180	0
528	20230918	120300	695200	2180	2180	2180	2180	0
529	20230918	120200	695200	2180	2180	2180	2180	0
530	20230918	120100	695200	2180	2180	2180	2180	0
531	20230918	120000	695200	2180	2180	2180	2180	0
532	20230918	115900	695200	2180	2180	2180	2180	0
533	20230918	115800	695200	2180	2180	2180	2180	0
534	20230918	115700	695200	2180	2180	2180	2180	0
535	20230918	115600	695200	2180	2180	2180	2180	0
536	20230918	115500	695200	2180	2180	2180	2180	0
537	20230918	115400	695200	2180	2180	2180	2180	0
538	20230918	115300	695200	2180	2180	2180	2180	0
539	20230918	115200	695200	2180	2180	2180	2180	0
540	20230918	115100	695200	2180	2180	2180	2180	0
541	20230918	115000	695200	2180	2180	2180	2180	0
542	20230918	114900	695200	2180	2180	2180	2180	0
543	20230918	114800	695200	2180	2180	2180	2180	0
544	20230918	114700	695200	2180	2180	2180	2180	0
545	20230918	114600	695200	2180	2180	2180	2180	0
546	20230918	114500	695200	2180	2180	2180	2180	0
547	20230918	114400	695200	2180	2180	2180	2180	0
548	20230918	114300	695200	2180	2180	2180	2180	0
549	20230918	114200	695200	2180	2180	2180	2180	0
550	20230918	114100	695200	2180	2180	2180	2180	0
551	20230918	114000	695200	2180	2180	2180	2180	0
552	20230918	113900	695200	2180	2180	2180	2180	0
553	20230918	113800	695200	2180	2180	2180	2180	0
554	20230918	113700	695200	2180	2180	2180	2180	0
555	20230918	113600	695200	2180	2180	2180	2180	0
556	20230918	113500	695200	2180	2180	2180	2180	0
557	20230918	113400	695200	2180	2180	2180	2180	0
558	20230918	113300	695200	2180	2180	2180	2180	0
559	20230918	113200	695200	2180	2180	2180	2180	0
560	20230918	113100	695200	2180	2180	2180	2180	0
561	20230918	113000	695200	2180	2180	2180	2180	0
562	20230918	112900	695200	2180	2180	2180	2180	0
563	20230918	112800	695200	2180	2180	2180	2180	0
564	20230918	112700	695200	2180	2180	2180	2180	0
565	20230918	112600	695200	2180	2180	2180	2180	0
566	20230918	112500	695200	2180	2180	2180	2180	0
567	20230918	112400	695200	2180	2180	2180	2180	0
568	20230918	112300	695200	2180	2180	2180	2180	0
569	20230918	112200	695200	2180	2180	2180	2180	0
570	20230918	112100	695200	2180	2180	2180	2180	0
571	20230918	112000	695200	2180	2180	2180	2180	0
572	20230918	111900	695200	2180	2180	2180	2180	0
573	20230918	111800	695200	2180	2180	2180	2180	0
574	20230918	111700	695200	2180	2180	2180	2180	0
575	20230918	111600	695200	2180	2180	2180	2180	0
576	20230918	111500	695200	2180	2180	2180	2180	0
577	20230918	111400	695200	2180	2180	2180	2180	0
578	20230918	111300	695200	2180	2180	2180	2180	0
579	20230918	111200	695200	2180	2180	2180	2180	0
580	20230918	111100	695200	2180	2180	2180	2180	0
581	20230918	111000	695200	2180	2180	2180	2180	0
582	20230918	110900	695200	2180	2180	2180	2180	0
583	20230918	110800	695200	2180	2180	2180	2180	0
584	20230918	110700	695200	2180	2180	2180	2180	0
585	20230918	110600	695200	2180	2180	2180	2180	0
586	20230918	110500	695200	2180	2180	2180	2180	0
587	20230918	110400	695200	2180	2180	2180	2180	0
588	20230918	110300	695200	2180	2180	2180	2180	0
589	20230918	110200	695200	2180	2180	2180	2180	0
590	20230918	110100	695200	2180	2180	2180	2180	0
591	20230918	110000	695200	2180	2180	2180	2180	0
592	20230918	105900	695200	2180	2180	2180	2180	0
593	20230918	105800	695200	2180	2180	2180	2180	0
594	20230918	105700	695200	2180	2180	2180	2180	0
595	20230918	105600	695200	2180	2180	2180	2180	0
596	20230918	105500	695200	2180	2180	2180	2180	0
597	20230918	105400	695200	2180	2180	2180	2180	0
598	20230918	105300	695200	2180	2180	2180	2180	0
599	20230918	105200	695200	2180	2180	2180	2180	0
600	20230918	105100	695200	2180	2180	2180	2180	0
601	20230918	105000	695200	2180	2180	2180	2180	0
602	20230918	104900	695200	2180	2180	2180	2180	0
603	20230918	104800	695200	2180	2180	2180	2180	0
604	20230918	104700	695200	2180	2180	2180	2180	0
605	20230918	104600	695200	2180	2180	2180	2180	0
606	20230918	104500	695200	2180	2180	2180	2180	0
607	20230918	104400	695200	2180	2180	2180	2180	0
608	20230918	104300	695200	2180	2180	2180	2180	0
609	20230918	104200	695200	2180	2180	2180	2180	0
610	20230918	104100	695200	2180	2180	2180	2180	0
611	20230918	104000	695200	2180	2180	2180	2180	0
612	20230918	103900	695200	2180	2180	2180	2180	0
613	20230918	103800	695200	2180	2180	2180	2180	0
614	20230918	103700	695200	2180	2180	2180	2180	0
615	20230918	103600	695200	2180	2180	2180	2180	0
616	20230918	103500	695200	2180	2180	2180	2180	0
617	20230918	103400	695200	2180	2180	2180	2180	0
618	20230918	103300	695200	2180	2180	2180	2180	0
619	20230918	103200	695200	2180	2180	2180	2180	0
620	20230918	103100	695200	2180	2180	2180	2180	0
621	20230918	103000	695200	2180	2180	2180	2180	0
622	20230918	102900	695200	2180	2180	2180	2180	0
623	20230918	102800	695200	2180	2180	2180	2180	0
624	20230918	102700	695200	2180	2180	2180	2180	0
625	20230918	102600	695200	2180	2180	2180	2180	0
626	20230918	102500	695200	2180	2180	2180	2180	0
627	20230918	102400	695200	2180	2180	2180	2180	0
628	20230918	102300	695200	2180	2180	2180	2180	0
629	20230918	102200	695200	2180	2180	2180	2180	0
630	20230918	102100	695200	2180	2180	2180	2180	0
631	20230918	102000	695200	2180	2180	2180	2180	0
632	20230918	101900	695200	2180	2180	2180	2180	0
633	20230918	101800	695200	2180	2180	2180	2180	0
634	20230918	101700	695200	2180	2180	2180	2180	0
635	20230918	101600	695200	2180	2180	2180	2180	0
636	20230918	101500	695200	2180	2180	2180	2180	0
637	20230918	101400	695200	2180	2180	2180	2180	0
638	20230918	101300	695200	2180	2180	2180	2180	0
639	20230918	101200	695200	2180	2180	2180	2180	0
640	20230918	101100	695200	2180	2180	2180	2180	0
641	20230918	101000	695200	2180	2180	2180	2180	0
642	20230918	100900	695200	2180	2180	2180	2180	0
643	20230918	100800	695200	2180	2180	2180	2180	0
644	20230918	100700	695200	2180	2180	2180	2180	0
645	20230918	100600	695200	2180	2180	2180	2180	0
646	20230918	100500	695200	2180	2180	2180	2180	0
647	20230918	100400	695200	2180	2180	2180	2180	0
648	20230918	100300	695200	2180	2180	2180	2180	0
649	20230918	100200	695200	2180	2180	2180	2180	0
650	20230918	100100	695200	2180	2180	2180	2180	1
651	20230918	100000	693020	2175	2175	2175	2175	0
652	20230918	095900	693020	2175	2175	2175	2175	0
653	20230918	095800	693020	2175	2175	2175	2175	3
654	20230918	095700	686495	2170	2165	2170	2165	18
655	20230918	095600	647465	2170	2170	2170	2170	0
656	20230918	095500	647465	2170	2170	2170	2170	0
657	20230918	095400	647465	2170	2170	2170	2170	0
658	20230918	095300	647465	2170	2170	2170	2170	0
659	20230918	095200	647465	2170	2170	2170	2170	0
660	20230918	095100	647465	2170	2170	2170	2170	189
661	20230918	095000	237335	2175	2175	2175	2175	0
662	20230918	094900	237335	2175	2175	2175	2175	0
663	20230918	094800	237335	2175	2175	2175	2175	0
664	20230918	094700	237335	2175	2175	2175	2175	1
665	20230918	094600	235160	2170	2170	2170	2170	0
666	20230918	094500	235160	2170	2175	2175	2170	2
667	20230918	094400	230815	2175	2175	2175	2175	0
668	20230918	094300	230815	2175	2175	2175	2175	0
669	20230918	094200	230815	2175	2175	2175	2175	0
670	20230918	094100	230815	2175	2175	2175	2175	0
671	20230918	094000	230815	2175	2175	2175	2175	0
672	20230918	093900	230815	2175	2175	2175	2175	0
673	20230918	093800	230815	2175	2175	2175	2175	53
674	20230918	093700	115540	2180	2180	2180	2180	0
675	20230918	093600	115540	2180	2180	2180	2180	0
676	20230918	093500	115540	2180	2180	2180	2180	0
677	20230918	093400	115540	2180	2180	2180	2180	0
678	20230918	093300	115540	2180	2180	2180	2180	0
679	20230918	093200	115540	2180	2180	2180	2180	53
680	20230918	093100	0	2190	2190	2190	2190	0
681	20230918	093000	0	2190	2190	2190	2190	0
682	20230918	092900	0	2190	2190	2190	2190	0
683	20230918	092800	0	2190	2190	2190	2190	0
684	20230918	092700	0	2190	2190	2190	2190	0
685	20230918	092600	0	2190	2190	2190	2190	0
686	20230918	092500	0	2190	2190	2190	2190	0
687	20230918	092400	0	2190	2190	2190	2190	0
688	20230918	092300	0	2190	2190	2190	2190	0
689	20230918	092200	0	2190	2190	2190	2190	0
690	20230918	092100	0	2190	2190	2190	2190	0
691	20230918	092000	0	2190	2190	2190	2190	0
692	20230918	091900	0	2190	2190	2190	2190	0
693	20230918	091800	0	2190	2190	2190	2190	0
694	20230918	091700	0	2190	2190	2190	2190	0
695	20230918	091600	0	2190	2190	2190	2190	0
696	20230918	091500	0	2190	2190	2190	2190	0
697	20230918	091400	0	2190	2190	2190	2190	0
698	20230918	091300	0	2190	2190	2190	2190	0
699	20230918	091200	0	2190	2190	2190	2190	0
700	20230918	091100	0	2190	2190	2190	2190	0
701	20230918	091000	0	2190	2190	2190	2190	0
702	20230918	090900	0	2190	2190	2190	2190	0
703	20230918	090800	0	2190	2190	2190	2190	0
704	20230918	090700	0	2190	2190	2190	2190	0
705	20230918	090600	0	2190	2190	2190	2190	0
706	20230918	090500	0	2190	2190	2190	2190	0
707	20230918	090400	0	2190	2190	2190	2190	0
708	20230918	090300	0	2190	2190	2190	2190	0
709	20230918	090200	0	2190	2190	2190	2190	0
710	20230918	090100	0	2190	2190	2190	2190	0
711	20230918	090000	0	2190	2190	2190	2190	0