KissMeData/075180/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193200	1109040	4445	4445	4445	4445	50
3	20230919	193100	1109040	4445	4445	4445	4445	0
4	20230919	193000	1109040	4445	4445	4445	4445	0
5	20230919	192900	1109040	4445	4445	4445	4445	0
6	20230919	192800	1109040	4445	4445	4445	4445	0
7	20230919	192700	1109040	4445	4445	4445	4445	0
8	20230919	192600	1109040	4445	4445	4445	4445	0
9	20230919	192500	1109040	4445	4445	4445	4445	0
10	20230919	192400	1109040	4445	4445	4445	4445	0
11	20230919	192300	1109040	4445	4445	4445	4445	0
12	20230919	192200	1109040	4445	4445	4445	4445	0
13	20230919	192100	1109040	4445	4445	4445	4445	0
14	20230919	192000	1109040	4445	4445	4445	4445	0
15	20230919	191900	1109040	4445	4445	4445	4445	0
16	20230919	191800	1109040	4445	4445	4445	4445	0
17	20230919	191700	1109040	4445	4445	4445	4445	0
18	20230919	191600	1109040	4445	4445	4445	4445	0
19	20230919	191500	1109040	4445	4445	4445	4445	0
20	20230919	191400	1109040	4445	4445	4445	4445	0
21	20230919	191300	1109040	4445	4445	4445	4445	0
22	20230919	191200	1109040	4445	4445	4445	4445	0
23	20230919	191100	1109040	4445	4445	4445	4445	0
24	20230919	191000	1109040	4445	4445	4445	4445	0
25	20230919	190900	1109040	4445	4445	4445	4445	0
26	20230919	190800	1109040	4445	4445	4445	4445	0
27	20230919	190700	1109040	4445	4445	4445	4445	0
28	20230919	190600	1109040	4445	4445	4445	4445	0
29	20230919	190500	1109040	4445	4445	4445	4445	0
30	20230919	190400	1109040	4445	4445	4445	4445	0
31	20230919	190300	1109040	4445	4445	4445	4445	0
32	20230919	190200	1109040	4445	4445	4445	4445	50
33	20230919	190100	1109040	4445	4445	4445	4445	0
34	20230919	190000	1109040	4445	4445	4445	4445	0
35	20230919	185900	1109040	4445	4445	4445	4445	0
36	20230919	185800	1109040	4445	4445	4445	4445	0
37	20230919	185700	1109040	4445	4445	4445	4445	0
38	20230919	185600	1109040	4445	4445	4445	4445	0
39	20230919	185500	1109040	4445	4445	4445	4445	0
40	20230919	185400	1109040	4445	4445	4445	4445	0
41	20230919	185300	1109040	4445	4445	4445	4445	0
42	20230919	185200	1109040	4445	4445	4445	4445	0
43	20230919	185100	1109040	4445	4445	4445	4445	0
44	20230919	185000	1109040	4445	4445	4445	4445	0
45	20230919	184900	1109040	4445	4445	4445	4445	0
46	20230919	184800	1109040	4445	4445	4445	4445	0
47	20230919	184700	1109040	4445	4445	4445	4445	0
48	20230919	184600	1109040	4445	4445	4445	4445	0
49	20230919	184500	1109040	4445	4445	4445	4445	0
50	20230919	184400	1109040	4445	4445	4445	4445	0
51	20230919	184300	1109040	4445	4445	4445	4445	0
52	20230919	184200	1109040	4445	4445	4445	4445	0
53	20230919	184100	1109040	4445	4445	4445	4445	0
54	20230919	184000	1109040	4445	4445	4445	4445	0
55	20230919	183900	1109040	4445	4445	4445	4445	0
56	20230919	183800	1109040	4445	4445	4445	4445	0
57	20230919	183700	1109040	4445	4445	4445	4445	0
58	20230919	183600	1109040	4445	4445	4445	4445	0
59	20230919	183500	1109040	4445	4445	4445	4445	0
60	20230919	183400	1109040	4445	4445	4445	4445	0
61	20230919	183300	1109040	4445	4445	4445	4445	0
62	20230919	183200	1109040	4445	4445	4445	4445	50
63	20230919	183100	1109040	4445	4445	4445	4445	0
64	20230919	183000	1109040	4445	4445	4445	4445	0
65	20230919	182900	1109040	4445	4445	4445	4445	0
66	20230919	182800	1109040	4445	4445	4445	4445	0
67	20230919	182700	1109040	4445	4445	4445	4445	0
68	20230919	182600	1109040	4445	4445	4445	4445	0
69	20230919	182500	1109040	4445	4445	4445	4445	0
70	20230919	182400	1109040	4445	4445	4445	4445	0
71	20230919	182300	1109040	4445	4445	4445	4445	0
72	20230919	182200	1109040	4445	4445	4445	4445	0
73	20230919	182100	1109040	4445	4445	4445	4445	0
74	20230919	182000	1109040	4445	4445	4445	4445	0
75	20230919	181900	1109040	4445	4445	4445	4445	0
76	20230919	181800	1109040	4445	4445	4445	4445	0
77	20230919	181700	1109040	4445	4445	4445	4445	0
78	20230919	181600	1109040	4445	4445	4445	4445	0
79	20230919	181500	1109040	4445	4445	4445	4445	0
80	20230919	181400	1109040	4445	4445	4445	4445	0
81	20230919	181300	1109040	4445	4445	4445	4445	0
82	20230919	181200	1109040	4445	4445	4445	4445	0
83	20230919	181100	1109040	4445	4445	4445	4445	0
84	20230919	181000	1109040	4445	4445	4445	4445	0
85	20230919	180900	1109040	4445	4445	4445	4445	0
86	20230919	180800	1109040	4445	4445	4445	4445	0
87	20230919	180700	1109040	4445	4445	4445	4445	0
88	20230919	180600	1109040	4445	4445	4445	4445	0
89	20230919	180500	1109040	4445	4445	4445	4445	0
90	20230919	180400	1109040	4445	4445	4445	4445	0
91	20230919	180300	1109040	4445	4445	4445	4445	0
92	20230919	180200	1109040	4445	4445	4445	4445	50
93	20230919	180100	1109040	4445	4445	4445	4445	0
94	20230919	180000	1109040	4445	4445	4445	4445	0
95	20230919	175900	1109040	4445	4445	4445	4445	0
96	20230919	175800	1109040	4445	4445	4445	4445	0
97	20230919	175700	1109040	4445	4445	4445	4445	0
98	20230919	175600	1109040	4445	4445	4445	4445	0
99	20230919	175500	1109040	4445	4445	4445	4445	0
100	20230919	175400	1109040	4445	4445	4445	4445	0
101	20230919	175300	1109040	4445	4445	4445	4445	0
102	20230919	175200	1109040	4445	4445	4445	4445	0
103	20230919	175100	1109040	4445	4445	4445	4445	0
104	20230919	175000	1109040	4445	4445	4445	4445	0
105	20230919	174900	1109040	4445	4445	4445	4445	0
106	20230919	174800	1109040	4445	4445	4445	4445	0
107	20230919	174700	1109040	4445	4445	4445	4445	0
108	20230919	174600	1109040	4445	4445	4445	4445	0
109	20230919	174500	1109040	4445	4445	4445	4445	0
110	20230919	174400	1109040	4445	4445	4445	4445	0
111	20230919	174300	1109040	4445	4445	4445	4445	0
112	20230919	174200	1109040	4445	4445	4445	4445	0
113	20230919	174100	1109040	4445	4445	4445	4445	0
114	20230919	174000	1109040	4445	4445	4445	4445	0
115	20230919	173900	1109040	4445	4445	4445	4445	0
116	20230919	173800	1109040	4445	4445	4445	4445	0
117	20230919	173700	1109040	4445	4445	4445	4445	0
118	20230919	173600	1109040	4445	4445	4445	4445	0
119	20230919	173500	1109040	4445	4445	4445	4445	0
120	20230919	173400	1109040	4445	4445	4445	4445	0
121	20230919	173300	1109040	4445	4445	4445	4445	0
122	20230919	173200	1109040	4445	4445	4445	4445	50
123	20230919	173100	1109040	4445	4445	4445	4445	0
124	20230919	173000	1109040	4445	4445	4445	4445	0
125	20230919	172900	1109040	4445	4445	4445	4445	0
126	20230919	172800	1109040	4445	4445	4445	4445	0
127	20230919	172700	1109040	4445	4445	4445	4445	0
128	20230919	172600	1109040	4445	4445	4445	4445	0
129	20230919	172500	1109040	4445	4445	4445	4445	0
130	20230919	172400	1109040	4445	4445	4445	4445	0
131	20230919	172300	1109040	4445	4445	4445	4445	0
132	20230919	172200	1109040	4445	4445	4445	4445	0
133	20230919	172100	1109040	4445	4445	4445	4445	0
134	20230919	172000	1109040	4445	4445	4445	4445	0
135	20230919	171900	1109040	4445	4445	4445	4445	0
136	20230919	171800	1109040	4445	4445	4445	4445	0
137	20230919	171700	1109040	4445	4445	4445	4445	0
138	20230919	171600	1109040	4445	4445	4445	4445	0
139	20230919	171500	1109040	4445	4445	4445	4445	0
140	20230919	171400	1109040	4445	4445	4445	4445	0
141	20230919	171300	1109040	4445	4445	4445	4445	0
142	20230919	171200	1109040	4445	4445	4445	4445	0
143	20230919	171100	1109040	4445	4445	4445	4445	0
144	20230919	171000	1109040	4445	4445	4445	4445	0
145	20230919	170900	1109040	4445	4445	4445	4445	0
146	20230919	170800	1109040	4445	4445	4445	4445	0
147	20230919	170700	1109040	4445	4445	4445	4445	0
148	20230919	170600	1109040	4445	4445	4445	4445	0
149	20230919	170500	1109040	4445	4445	4445	4445	0
150	20230919	170400	1109040	4445	4445	4445	4445	0
151	20230919	170300	1109040	4445	4445	4445	4445	0
152	20230919	170200	1109040	4445	4445	4445	4445	50
153	20230919	170100	1109040	4445	4445	4445	4445	0
154	20230919	170000	1109040	4445	4445	4445	4445	0
155	20230919	165900	1109040	4445	4445	4445	4445	0
156	20230919	165800	1109040	4445	4445	4445	4445	0
157	20230919	165700	1109040	4445	4445	4445	4445	0
158	20230919	165600	1109040	4445	4445	4445	4445	0
159	20230919	165500	1109040	4445	4445	4445	4445	0
160	20230919	165400	1109040	4445	4445	4445	4445	0
161	20230919	165300	1109040	4445	4445	4445	4445	0
162	20230919	165200	1109040	4445	4445	4445	4445	0
163	20230919	165100	1109040	4445	4445	4445	4445	0
164	20230919	165000	1109040	4445	4445	4445	4445	0
165	20230919	164900	1109040	4445	4445	4445	4445	0
166	20230919	164800	1109040	4445	4445	4445	4445	0
167	20230919	164700	1109040	4445	4445	4445	4445	0
168	20230919	164600	1109040	4445	4445	4445	4445	0
169	20230919	164500	1109040	4445	4445	4445	4445	0
170	20230919	164400	1109040	4445	4445	4445	4445	0
171	20230919	164300	1109040	4445	4445	4445	4445	0
172	20230919	164200	1109040	4445	4445	4445	4445	0
173	20230919	164100	1109040	4445	4445	4445	4445	0
174	20230919	164000	1109040	4445	4445	4445	4445	0
175	20230919	163900	1109040	4445	4445	4445	4445	0
176	20230919	163800	1109040	4445	4445	4445	4445	0
177	20230919	163700	1109040	4445	4445	4445	4445	0
178	20230919	163600	1109040	4445	4445	4445	4445	0
179	20230919	163500	1109040	4445	4445	4445	4445	0
180	20230919	163400	1109040	4445	4445	4445	4445	0
181	20230919	163300	1109040	4445	4445	4445	4445	0
182	20230919	163200	1109040	4445	4445	4445	4445	50
183	20230919	163100	1109040	4445	4445	4445	4445	0
184	20230919	163000	1109040	4445	4445	4445	4445	0
185	20230919	162900	1109040	4445	4445	4445	4445	0
186	20230919	162800	1109040	4445	4445	4445	4445	0
187	20230919	162700	1109040	4445	4445	4445	4445	0
188	20230919	162600	1109040	4445	4445	4445	4445	0
189	20230919	162500	1109040	4445	4445	4445	4445	0
190	20230919	162400	1109040	4445	4445	4445	4445	0
191	20230919	162300	1109040	4445	4445	4445	4445	0
192	20230919	162200	1109040	4445	4445	4445	4445	0
193	20230919	162100	1109040	4445	4445	4445	4445	0
194	20230919	162000	1109040	4445	4445	4445	4445	0
195	20230919	161900	1109040	4445	4445	4445	4445	0
196	20230919	161800	1109040	4445	4445	4445	4445	0
197	20230919	161700	1109040	4445	4445	4445	4445	0
198	20230919	161600	1109040	4445	4445	4445	4445	0
199	20230919	161500	1109040	4445	4445	4445	4445	0
200	20230919	161400	1109040	4445	4445	4445	4445	0
201	20230919	161300	1109040	4445	4445	4445	4445	0
202	20230919	161200	1109040	4445	4445	4445	4445	0
203	20230919	161100	1109040	4445	4445	4445	4445	0
204	20230919	161000	1109040	4445	4445	4445	4445	0
205	20230919	160900	1109040	4445	4445	4445	4445	0
206	20230919	160800	1109040	4445	4445	4445	4445	0
207	20230919	160700	1109040	4445	4445	4445	4445	0
208	20230919	160600	1109040	4445	4445	4445	4445	0
209	20230919	160500	1109040	4445	4445	4445	4445	0
210	20230919	160400	1109040	4445	4445	4445	4445	0
211	20230919	160300	1109040	4445	4445	4445	4445	0
212	20230919	160200	1109040	4445	4445	4445	4445	50
213	20230919	160100	1109040	4445	4445	4445	4445	0
214	20230919	160000	1109040	4445	4445	4445	4445	0
215	20230919	155900	1109040	4445	4445	4445	4445	0
216	20230919	155800	1109040	4445	4445	4445	4445	0
217	20230919	155700	1109040	4445	4445	4445	4445	0
218	20230919	155600	1109040	4445	4445	4445	4445	0
219	20230919	155500	1109040	4445	4445	4445	4445	0
220	20230919	155400	1109040	4445	4445	4445	4445	0
221	20230919	155300	1109040	4445	4445	4445	4445	0
222	20230919	155200	1109040	4445	4445	4445	4445	0
223	20230919	155100	1109040	4445	4445	4445	4445	0
224	20230919	155000	1109040	4445	4445	4445	4445	0
225	20230919	154900	1109040	4445	4445	4445	4445	0
226	20230919	154800	1109040	4445	4445	4445	4445	0
227	20230919	154700	1109040	4445	4445	4445	4445	0
228	20230919	154600	1109040	4445	4445	4445	4445	0
229	20230919	154500	1109040	4445	4445	4445	4445	0
230	20230919	154400	1109040	4445	4445	4445	4445	0
231	20230919	154300	1109040	4445	4445	4445	4445	0
232	20230919	154200	1109040	4445	4445	4445	4445	0
233	20230919	154100	1109040	4445	4445	4445	4445	0
234	20230919	154000	1109040	4445	4445	4445	4445	0
235	20230919	153900	1109040	4445	4445	4445	4445	0
236	20230919	153800	1109040	4445	4445	4445	4445	0
237	20230919	153700	1109040	4445	4445	4445	4445	0
238	20230919	153600	1109040	4445	4445	4445	4445	0
239	20230919	153500	1109040	4445	4445	4445	4445	0
240	20230919	153400	1109040	4445	4445	4445	4445	0
241	20230919	153300	1109040	4445	4445	4445	4445	0
242	20230919	153200	1109040	4445	4445	4445	4445	50
243	20230919	153100	1109040	4445	4445	4445	4445	0
244	20230919	153000	1109040	4445	4445	4445	4445	50
245	20230919	152900	886790	4445	4445	4445	4445	0
246	20230919	152800	886790	4445	4445	4445	4445	0
247	20230919	152700	886790	4445	4445	4445	4445	0
248	20230919	152600	886790	4445	4445	4445	4445	0
249	20230919	152500	886790	4445	4445	4445	4445	0
250	20230919	152400	886790	4445	4445	4445	4445	0
251	20230919	152300	886790	4445	4445	4445	4445	0
252	20230919	152200	886790	4445	4445	4445	4445	0
253	20230919	152100	886790	4445	4445	4445	4445	0
254	20230919	152000	886790	4445	4445	4445	4445	0
255	20230919	151900	886790	4445	4440	4445	4440	33
256	20230919	151800	740265	4440	4440	4440	4440	0
257	20230919	151700	740265	4440	4440	4440	4440	0
258	20230919	151600	740265	4440	4440	4440	4440	0
259	20230919	151500	740265	4440	4440	4440	4440	0
260	20230919	151400	740265	4440	4440	4440	4440	1
261	20230919	151300	735825	4435	4430	4435	4430	110
262	20230919	151200	248015	4430	4430	4430	4430	0
263	20230919	151100	248015	4430	4430	4430	4430	0
264	20230919	151000	248015	4430	4430	4430	4430	0
265	20230919	150900	248015	4430	4430	4430	4430	10
266	20230919	150800	203715	4430	4430	4430	4430	0
267	20230919	150700	203715	4430	4430	4430	4430	0
268	20230919	150600	203715	4430	4430	4430	4430	0
269	20230919	150500	203715	4430	4430	4430	4430	0
270	20230919	150400	203715	4430	4430	4430	4430	0
271	20230919	150300	203715	4430	4430	4430	4430	0
272	20230919	150200	203715	4430	4430	4430	4430	0
273	20230919	150100	203715	4430	4430	4430	4430	0
274	20230919	150000	203715	4430	4430	4430	4430	0
275	20230919	145900	203715	4430	4430	4430	4430	0
276	20230919	145800	203715	4430	4430	4430	4430	0
277	20230919	145700	203715	4430	4430	4430	4430	0
278	20230919	145600	203715	4430	4430	4430	4430	0
279	20230919	145500	203715	4430	4430	4430	4430	0
280	20230919	145400	203715	4430	4430	4430	4430	0
281	20230919	145300	203715	4430	4430	4430	4430	0
282	20230919	145200	203715	4430	4430	4430	4430	0
283	20230919	145100	203715	4430	4430	4430	4430	0
284	20230919	145000	203715	4430	4430	4430	4430	0
285	20230919	144900	203715	4430	4430	4430	4430	0
286	20230919	144800	203715	4430	4430	4430	4430	0
287	20230919	144700	203715	4430	4430	4430	4430	0
288	20230919	144600	203715	4430	4430	4430	4430	0
289	20230919	144500	203715	4430	4430	4430	4430	0
290	20230919	144400	203715	4430	4430	4430	4430	0
291	20230919	144300	203715	4430	4430	4430	4430	0
292	20230919	144200	203715	4430	4430	4430	4430	0
293	20230919	144100	203715	4430	4430	4430	4430	0
294	20230919	144000	203715	4430	4430	4430	4430	0
295	20230919	143900	203715	4430	4430	4430	4430	0
296	20230919	143800	203715	4430	4430	4430	4430	0
297	20230919	143700	203715	4430	4430	4430	4430	0
298	20230919	143600	203715	4430	4430	4430	4430	0
299	20230919	143500	203715	4430	4430	4430	4430	0
300	20230919	143400	203715	4430	4430	4430	4430	0
301	20230919	143300	203715	4430	4430	4430	4430	0
302	20230919	143200	203715	4430	4430	4430	4430	0
303	20230919	143100	203715	4430	4430	4430	4430	0
304	20230919	143000	203715	4430	4430	4430	4430	0
305	20230919	142900	203715	4430	4430	4430	4430	0
306	20230919	142800	203715	4430	4430	4430	4430	0
307	20230919	142700	203715	4430	4430	4430	4430	0
308	20230919	142600	203715	4430	4430	4430	4430	0
309	20230919	142500	203715	4430	4430	4430	4430	0
310	20230919	142400	203715	4430	4430	4430	4430	0
311	20230919	142300	203715	4430	4430	4430	4430	0
312	20230919	142200	203715	4430	4430	4430	4430	0
313	20230919	142100	203715	4430	4430	4430	4430	0
314	20230919	142000	203715	4430	4430	4430	4430	0
315	20230919	141900	203715	4430	4430	4430	4430	0
316	20230919	141800	203715	4430	4430	4430	4430	0
317	20230919	141700	203715	4430	4430	4430	4430	0
318	20230919	141600	203715	4430	4430	4430	4430	0
319	20230919	141500	203715	4430	4430	4430	4430	0
320	20230919	141400	203715	4430	4430	4430	4430	0
321	20230919	141300	203715	4430	4430	4430	4430	0
322	20230919	141200	203715	4430	4430	4430	4430	0
323	20230919	141100	203715	4430	4430	4430	4430	0
324	20230919	141000	203715	4430	4430	4430	4430	0
325	20230919	140900	203715	4430	4430	4430	4430	0
326	20230919	140800	203715	4430	4430	4430	4430	1
327	20230919	140700	199285	4420	4420	4420	4420	3
328	20230919	140600	186025	4435	4435	4435	4435	0
329	20230919	140500	186025	4435	4435	4435	4435	0
330	20230919	140400	186025	4435	4435	4435	4435	0
331	20230919	140300	186025	4435	4435	4435	4435	0
332	20230919	140200	186025	4435	4435	4435	4435	0
333	20230919	140100	186025	4435	4435	4435	4435	0
334	20230919	140000	186025	4435	4435	4435	4435	0
335	20230919	135900	186025	4435	4435	4435	4435	0
336	20230919	135800	186025	4435	4435	4435	4435	0
337	20230919	135700	186025	4435	4435	4435	4435	0
338	20230919	135600	186025	4435	4435	4435	4435	0
339	20230919	135500	186025	4435	4435	4435	4435	0
340	20230919	135400	186025	4435	4435	4435	4435	0
341	20230919	135300	186025	4435	4435	4435	4435	0
342	20230919	135200	186025	4435	4435	4435	4435	0
343	20230919	135100	186025	4435	4435	4435	4435	0
344	20230919	135000	186025	4435	4435	4435	4435	0
345	20230919	134900	186025	4435	4435	4435	4435	0
346	20230919	134800	186025	4435	4435	4435	4435	0
347	20230919	134700	186025	4435	4435	4435	4435	0
348	20230919	134600	186025	4435	4435	4435	4435	0
349	20230919	134500	186025	4435	4435	4435	4435	0
350	20230919	134400	186025	4435	4435	4435	4435	0
351	20230919	134300	186025	4435	4435	4435	4435	0
352	20230919	134200	186025	4435	4435	4435	4435	0
353	20230919	134100	186025	4435	4435	4435	4435	0
354	20230919	134000	186025	4435	4435	4435	4435	0
355	20230919	133900	186025	4435	4435	4435	4435	0
356	20230919	133800	186025	4435	4435	4435	4435	0
357	20230919	133700	186025	4435	4435	4435	4435	0
358	20230919	133600	186025	4435	4435	4435	4435	0
359	20230919	133500	186025	4435	4435	4435	4435	0
360	20230919	133400	186025	4435	4435	4435	4435	0
361	20230919	133300	186025	4435	4435	4435	4435	0
362	20230919	133200	186025	4435	4435	4435	4435	0
363	20230919	133100	186025	4435	4435	4435	4435	0
364	20230919	133000	186025	4435	4435	4435	4435	0
365	20230919	132900	186025	4435	4435	4435	4435	0
366	20230919	132800	186025	4435	4435	4435	4435	0
367	20230919	132700	186025	4435	4435	4435	4435	0
368	20230919	132600	186025	4435	4435	4435	4435	0
369	20230919	132500	186025	4435	4435	4435	4435	0
370	20230919	132400	186025	4435	4435	4435	4435	0
371	20230919	132300	186025	4435	4435	4435	4435	0
372	20230919	132200	186025	4435	4435	4435	4435	0
373	20230919	132100	186025	4435	4435	4435	4435	0
374	20230919	132000	186025	4435	4435	4435	4435	0
375	20230919	131900	186025	4435	4435	4435	4435	0
376	20230919	131800	186025	4435	4435	4435	4435	0
377	20230919	131700	186025	4435	4435	4435	4435	0
378	20230919	131600	186025	4435	4435	4435	4435	0
379	20230919	131500	186025	4435	4435	4435	4435	0
380	20230919	131400	186025	4435	4435	4435	4435	0
381	20230919	131300	186025	4435	4435	4435	4435	0
382	20230919	131200	186025	4435	4435	4435	4435	0
383	20230919	131100	186025	4435	4435	4435	4435	0
384	20230919	131000	186025	4435	4435	4435	4435	0
385	20230919	130900	186025	4435	4435	4435	4435	0
386	20230919	130800	186025	4435	4435	4435	4435	0
387	20230919	130700	186025	4435	4435	4435	4435	0
388	20230919	130600	186025	4435	4435	4435	4435	0
389	20230919	130500	186025	4435	4435	4435	4435	0
390	20230919	130400	186025	4435	4435	4435	4435	0
391	20230919	130300	186025	4435	4435	4435	4435	0
392	20230919	130200	186025	4435	4435	4435	4435	0
393	20230919	130100	186025	4435	4435	4435	4435	0
394	20230919	130000	186025	4435	4435	4435	4435	0
395	20230919	125900	186025	4435	4435	4435	4435	0
396	20230919	125800	186025	4435	4435	4435	4435	0
397	20230919	125700	186025	4435	4435	4435	4435	0
398	20230919	125600	186025	4435	4435	4435	4435	0
399	20230919	125500	186025	4435	4435	4435	4435	0
400	20230919	125400	186025	4435	4435	4435	4435	0
401	20230919	125300	186025	4435	4435	4435	4435	0
402	20230919	125200	186025	4435	4435	4435	4435	0
403	20230919	125100	186025	4435	4435	4435	4435	0
404	20230919	125000	186025	4435	4435	4435	4435	0
405	20230919	124900	186025	4435	4435	4435	4435	0
406	20230919	124800	186025	4435	4435	4435	4435	0
407	20230919	124700	186025	4435	4435	4435	4435	0
408	20230919	124600	186025	4435	4435	4435	4435	0
409	20230919	124500	186025	4435	4435	4435	4435	0
410	20230919	124400	186025	4435	4435	4435	4435	0
411	20230919	124300	186025	4435	4435	4435	4435	0
412	20230919	124200	186025	4435	4435	4435	4435	0
413	20230919	124100	186025	4435	4435	4435	4435	0
414	20230919	124000	186025	4435	4435	4435	4435	0
415	20230919	123900	186025	4435	4435	4435	4435	0
416	20230919	123800	186025	4435	4435	4435	4435	0
417	20230919	123700	186025	4435	4435	4435	4435	0
418	20230919	123600	186025	4435	4435	4435	4435	0
419	20230919	123500	186025	4435	4435	4435	4435	0
420	20230919	123400	186025	4435	4435	4435	4435	30
421	20230919	123300	52975	4435	4435	4435	4435	0
422	20230919	123200	52975	4435	4435	4435	4435	0
423	20230919	123100	52975	4435	4435	4435	4435	0
424	20230919	123000	52975	4435	4435	4435	4435	0
425	20230919	122900	52975	4435	4435	4435	4435	0
426	20230919	122800	52975	4435	4435	4435	4435	0
427	20230919	122700	52975	4435	4435	4435	4435	0
428	20230919	122600	52975	4435	4435	4435	4435	0
429	20230919	122500	52975	4435	4435	4435	4435	0
430	20230919	122400	52975	4435	4435	4435	4435	0
431	20230919	122300	52975	4435	4435	4435	4435	0
432	20230919	122200	52975	4435	4435	4435	4435	0
433	20230919	122100	52975	4435	4435	4435	4435	0
434	20230919	122000	52975	4435	4435	4435	4435	0
435	20230919	121900	52975	4435	4435	4435	4435	0
436	20230919	121800	52975	4435	4435	4435	4435	0
437	20230919	121700	52975	4435	4435	4435	4435	0
438	20230919	121600	52975	4435	4435	4435	4435	0
439	20230919	121500	52975	4435	4435	4435	4435	0
440	20230919	121400	52975	4435	4435	4435	4435	0
441	20230919	121300	52975	4435	4435	4435	4435	0
442	20230919	121200	52975	4435	4435	4435	4435	0
443	20230919	121100	52975	4435	4435	4435	4435	0
444	20230919	121000	52975	4435	4435	4435	4435	0
445	20230919	120900	52975	4435	4435	4435	4435	0
446	20230919	120800	52975	4435	4435	4435	4435	0
447	20230919	120700	52975	4435	4435	4435	4435	0
448	20230919	120600	52975	4435	4435	4435	4435	0
449	20230919	120500	52975	4435	4435	4435	4435	0
450	20230919	120400	52975	4435	4435	4435	4435	0
451	20230919	120300	52975	4435	4435	4435	4435	0
452	20230919	120200	52975	4435	4435	4435	4435	0
453	20230919	120100	52975	4435	4435	4435	4435	0
454	20230919	120000	52975	4435	4435	4435	4435	0
455	20230919	115900	52975	4435	4435	4435	4435	0
456	20230919	115800	52975	4435	4435	4435	4435	0
457	20230919	115700	52975	4435	4435	4435	4435	0
458	20230919	115600	52975	4435	4435	4435	4435	0
459	20230919	115500	52975	4435	4435	4435	4435	0
460	20230919	115400	52975	4435	4435	4435	4435	0
461	20230919	115300	52975	4435	4435	4435	4435	0
462	20230919	115200	52975	4435	4435	4435	4435	0
463	20230919	115100	52975	4435	4435	4435	4435	0
464	20230919	115000	52975	4435	4435	4435	4435	0
465	20230919	114900	52975	4435	4435	4435	4435	0
466	20230919	114800	52975	4435	4435	4435	4435	0
467	20230919	114700	52975	4435	4435	4435	4435	0
468	20230919	114600	52975	4435	4435	4435	4435	0
469	20230919	114500	52975	4435	4435	4435	4435	0
470	20230919	114400	52975	4435	4435	4435	4435	0
471	20230919	114300	52975	4435	4435	4435	4435	0
472	20230919	114200	52975	4435	4435	4435	4435	0
473	20230919	114100	52975	4435	4435	4435	4435	0
474	20230919	114000	52975	4435	4435	4435	4435	0
475	20230919	113900	52975	4435	4435	4435	4435	0
476	20230919	113800	52975	4435	4435	4435	4435	0
477	20230919	113700	52975	4435	4435	4435	4435	0
478	20230919	113600	52975	4435	4435	4435	4435	0
479	20230919	113500	52975	4435	4435	4435	4435	0
480	20230919	113400	52975	4435	4435	4435	4435	0
481	20230919	113300	52975	4435	4435	4435	4435	0
482	20230919	113200	52975	4435	4435	4435	4435	0
483	20230919	113100	52975	4435	4435	4435	4435	0
484	20230919	113000	52975	4435	4435	4435	4435	0
485	20230919	112900	52975	4435	4435	4435	4435	0
486	20230919	112800	52975	4435	4435	4435	4435	0
487	20230919	112700	52975	4435	4435	4435	4435	0
488	20230919	112600	52975	4435	4435	4435	4435	0
489	20230919	112500	52975	4435	4435	4435	4435	0
490	20230919	112400	52975	4435	4435	4435	4435	0
491	20230919	112300	52975	4435	4435	4435	4435	0
492	20230919	112200	52975	4435	4435	4435	4435	0
493	20230919	112100	52975	4435	4435	4435	4435	0
494	20230919	112000	52975	4435	4435	4435	4435	0
495	20230919	111900	52975	4435	4435	4435	4435	0
496	20230919	111800	52975	4435	4435	4435	4435	0
497	20230919	111700	52975	4435	4435	4435	4435	0
498	20230919	111600	52975	4435	4435	4435	4435	0
499	20230919	111500	52975	4435	4435	4435	4435	0
500	20230919	111400	52975	4435	4435	4435	4435	0
501	20230919	111300	52975	4435	4435	4435	4435	0
502	20230919	111200	52975	4435	4435	4435	4435	0
503	20230919	111100	52975	4435	4435	4435	4435	0
504	20230919	111000	52975	4435	4435	4435	4435	0
505	20230919	110900	52975	4435	4435	4435	4435	0
506	20230919	110800	52975	4435	4435	4435	4435	0
507	20230919	110700	52975	4435	4435	4435	4435	1
508	20230919	110600	48540	4420	4420	4420	4420	0
509	20230919	110500	48540	4420	4420	4420	4420	0
510	20230919	110400	48540	4420	4420	4420	4420	0
511	20230919	110300	48540	4420	4420	4420	4420	0
512	20230919	110200	48540	4420	4420	4420	4420	0
513	20230919	110100	48540	4420	4420	4420	4420	0
514	20230919	110000	48540	4420	4420	4420	4420	0
515	20230919	105900	48540	4420	4420	4420	4420	0
516	20230919	105800	48540	4420	4420	4420	4420	0
517	20230919	105700	48540	4420	4420	4420	4420	0
518	20230919	105600	48540	4420	4420	4420	4420	0
519	20230919	105500	48540	4420	4420	4420	4420	0
520	20230919	105400	48540	4420	4420	4420	4420	0
521	20230919	105300	48540	4420	4420	4420	4420	0
522	20230919	105200	48540	4420	4420	4420	4420	0
523	20230919	105100	48540	4420	4420	4420	4420	0
524	20230919	105000	48540	4420	4420	4420	4420	0
525	20230919	104900	48540	4420	4420	4420	4420	0
526	20230919	104800	48540	4420	4420	4420	4420	1
527	20230919	104700	44120	4405	4405	4405	4405	8
528	20230919	104600	8880	4440	4440	4440	4440	0
529	20230919	104500	8880	4440	4440	4440	4440	0
530	20230919	104400	8880	4440	4440	4440	4440	0
531	20230919	104300	8880	4440	4440	4440	4440	0
532	20230919	104200	8880	4440	4440	4440	4440	0
533	20230919	104100	8880	4440	4440	4440	4440	0
534	20230919	104000	8880	4440	4440	4440	4440	0
535	20230919	103900	8880	4440	4440	4440	4440	0
536	20230919	103800	8880	4440	4440	4440	4440	0
537	20230919	103700	8880	4440	4440	4440	4440	0
538	20230919	103600	8880	4440	4440	4440	4440	0
539	20230919	103500	8880	4440	4440	4440	4440	0
540	20230919	103400	8880	4440	4440	4440	4440	0
541	20230919	103300	8880	4440	4440	4440	4440	0
542	20230919	103200	8880	4440	4440	4440	4440	0
543	20230919	103100	8880	4440	4440	4440	4440	0
544	20230919	103000	8880	4440	4440	4440	4440	0
545	20230919	102900	8880	4440	4440	4440	4440	0
546	20230919	102800	8880	4440	4440	4440	4440	0
547	20230919	102700	8880	4440	4440	4440	4440	0
548	20230919	102600	8880	4440	4440	4440	4440	0
549	20230919	102500	8880	4440	4440	4440	4440	0
550	20230919	102400	8880	4440	4440	4440	4440	0
551	20230919	102300	8880	4440	4440	4440	4440	0
552	20230919	102200	8880	4440	4440	4440	4440	0
553	20230919	102100	8880	4440	4440	4440	4440	0
554	20230919	102000	8880	4440	4440	4440	4440	0
555	20230919	101900	8880	4440	4440	4440	4440	0
556	20230919	101800	8880	4440	4440	4440	4440	0
557	20230919	101700	8880	4440	4440	4440	4440	0
558	20230919	101600	8880	4440	4440	4440	4440	0
559	20230919	101500	8880	4440	4440	4440	4440	0
560	20230919	101400	8880	4440	4440	4440	4440	0
561	20230919	101300	8880	4440	4440	4440	4440	0
562	20230919	101200	8880	4440	4440	4440	4440	0
563	20230919	101100	8880	4440	4440	4440	4440	0
564	20230919	101000	8880	4440	4440	4440	4440	0
565	20230919	100900	8880	4440	4440	4440	4440	0
566	20230919	100800	8880	4440	4440	4440	4440	0
567	20230919	100700	8880	4440	4440	4440	4440	0
568	20230919	100600	8880	4440	4440	4440	4440	0
569	20230919	100500	8880	4440	4440	4440	4440	0
570	20230919	100400	8880	4440	4440	4440	4440	0
571	20230919	100300	8880	4440	4440	4440	4440	0
572	20230919	100200	8880	4440	4440	4440	4440	0
573	20230919	100100	8880	4440	4440	4440	4440	0
574	20230919	100000	8880	4440	4440	4440	4440	1
575	20230919	095900	4440	4440	4440	4440	4440	0
576	20230919	095800	4440	4440	4440	4440	4440	0
577	20230919	095700	4440	4440	4440	4440	4440	0
578	20230919	095600	4440	4440	4440	4440	4440	0
579	20230919	095500	4440	4440	4440	4440	4440	0
580	20230919	095400	4440	4440	4440	4440	4440	0
581	20230919	095300	4440	4440	4440	4440	4440	0
582	20230919	095200	4440	4440	4440	4440	4440	0
583	20230919	095100	4440	4440	4440	4440	4440	0
584	20230919	095000	4440	4440	4440	4440	4440	0
585	20230919	094900	4440	4440	4440	4440	4440	0
586	20230919	094800	4440	4440	4440	4440	4440	0
587	20230919	094700	4440	4440	4440	4440	4440	0
588	20230919	094600	4440	4440	4440	4440	4440	0
589	20230919	094500	4440	4440	4440	4440	4440	0
590	20230919	094400	4440	4440	4440	4440	4440	0
591	20230919	094300	4440	4440	4440	4440	4440	1
592	20230919	094200	0	4440	4440	4440	4440	0
593	20230919	094100	0	4440	4440	4440	4440	0
594	20230919	094000	0	4440	4440	4440	4440	0
595	20230919	093900	0	4440	4440	4440	4440	0
596	20230919	093800	0	4440	4440	4440	4440	0
597	20230919	093700	0	4440	4440	4440	4440	0
598	20230919	093600	0	4440	4440	4440	4440	0
599	20230919	093500	0	4440	4440	4440	4440	0
600	20230919	093400	0	4440	4440	4440	4440	0
601	20230919	093300	0	4440	4440	4440	4440	0
602	20230919	093200	0	4440	4440	4440	4440	0
603	20230919	093100	0	4440	4440	4440	4440	0
604	20230919	093000	0	4440	4440	4440	4440	0
605	20230919	092900	0	4440	4440	4440	4440	0
606	20230919	092800	0	4440	4440	4440	4440	0
607	20230919	092700	0	4440	4440	4440	4440	0
608	20230919	092600	0	4440	4440	4440	4440	0
609	20230919	092500	0	4440	4440	4440	4440	0
610	20230919	092400	0	4440	4440	4440	4440	0
611	20230919	092300	0	4440	4440	4440	4440	0
612	20230919	092200	0	4440	4440	4440	4440	0
613	20230919	092100	0	4440	4440	4440	4440	0
614	20230919	092000	0	4440	4440	4440	4440	0
615	20230919	091900	0	4440	4440	4440	4440	0
616	20230919	091800	0	4440	4440	4440	4440	0
617	20230919	091700	0	4440	4440	4440	4440	0
618	20230919	091600	0	4440	4440	4440	4440	0
619	20230919	091500	0	4440	4440	4440	4440	0
620	20230919	091400	0	4440	4440	4440	4440	0
621	20230919	091300	0	4440	4440	4440	4440	0
622	20230919	091200	0	4440	4440	4440	4440	0
623	20230919	091100	0	4440	4440	4440	4440	0
624	20230919	091000	0	4440	4440	4440	4440	0
625	20230919	090900	0	4440	4440	4440	4440	0
626	20230919	090800	0	4440	4440	4440	4440	0
627	20230919	090700	0	4440	4440	4440	4440	0
628	20230919	090600	0	4440	4440	4440	4440	0
629	20230919	090500	0	4440	4440	4440	4440	0
630	20230919	090400	0	4440	4440	4440	4440	0
631	20230919	090300	0	4440	4440	4440	4440	0
632	20230919	090200	0	4440	4440	4440	4440	0
633	20230919	090100	0	4440	4440	4440	4440	0
634	20230919	090000	0	4440	4440	4440	4440	0