KissMeData/112190/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195600	3754790	1925	1925	1925	1925	52
3	20230907	195500	3754790	1925	1925	1925	1925	0
4	20230907	195400	3754790	1925	1925	1925	1925	0
5	20230907	195300	3754790	1925	1925	1925	1925	0
6	20230907	195200	3754790	1925	1925	1925	1925	0
7	20230907	195100	3754790	1925	1925	1925	1925	0
8	20230907	195000	3754790	1925	1925	1925	1925	0
9	20230907	194900	3754790	1925	1925	1925	1925	0
10	20230907	194800	3754790	1925	1925	1925	1925	0
11	20230907	194700	3754790	1925	1925	1925	1925	0
12	20230907	194600	3754790	1925	1925	1925	1925	0
13	20230907	194500	3754790	1925	1925	1925	1925	0
14	20230907	194400	3754790	1925	1925	1925	1925	0
15	20230907	194300	3754790	1925	1925	1925	1925	0
16	20230907	194200	3754790	1925	1925	1925	1925	0
17	20230907	194100	3754790	1925	1925	1925	1925	0
18	20230907	194000	3754790	1925	1925	1925	1925	0
19	20230907	193900	3754790	1925	1925	1925	1925	0
20	20230907	193800	3754790	1925	1925	1925	1925	0
21	20230907	193700	3754790	1925	1925	1925	1925	0
22	20230907	193600	3754790	1925	1925	1925	1925	0
23	20230907	193500	3754790	1925	1925	1925	1925	0
24	20230907	193400	3754790	1925	1925	1925	1925	0
25	20230907	193300	3754790	1925	1925	1925	1925	0
26	20230907	193200	3754790	1925	1925	1925	1925	0
27	20230907	193100	3754790	1925	1925	1925	1925	0
28	20230907	193000	3754790	1925	1925	1925	1925	0
29	20230907	192900	3754790	1925	1925	1925	1925	0
30	20230907	192800	3754790	1925	1925	1925	1925	0
31	20230907	192700	3754790	1925	1925	1925	1925	0
32	20230907	192600	3754790	1925	1925	1925	1925	52
33	20230907	192500	3754790	1925	1925	1925	1925	0
34	20230907	192400	3754790	1925	1925	1925	1925	0
35	20230907	192300	3754790	1925	1925	1925	1925	0
36	20230907	192200	3754790	1925	1925	1925	1925	0
37	20230907	192100	3754790	1925	1925	1925	1925	0
38	20230907	192000	3754790	1925	1925	1925	1925	0
39	20230907	191900	3754790	1925	1925	1925	1925	0
40	20230907	191800	3754790	1925	1925	1925	1925	0
41	20230907	191700	3754790	1925	1925	1925	1925	0
42	20230907	191600	3754790	1925	1925	1925	1925	0
43	20230907	191500	3754790	1925	1925	1925	1925	0
44	20230907	191400	3754790	1925	1925	1925	1925	0
45	20230907	191300	3754790	1925	1925	1925	1925	0
46	20230907	191200	3754790	1925	1925	1925	1925	0
47	20230907	191100	3754790	1925	1925	1925	1925	0
48	20230907	191000	3754790	1925	1925	1925	1925	0
49	20230907	190900	3754790	1925	1925	1925	1925	0
50	20230907	190800	3754790	1925	1925	1925	1925	0
51	20230907	190700	3754790	1925	1925	1925	1925	0
52	20230907	190600	3754790	1925	1925	1925	1925	0
53	20230907	190500	3754790	1925	1925	1925	1925	0
54	20230907	190400	3754790	1925	1925	1925	1925	0
55	20230907	190300	3754790	1925	1925	1925	1925	0
56	20230907	190200	3754790	1925	1925	1925	1925	0
57	20230907	190100	3754790	1925	1925	1925	1925	0
58	20230907	190000	3754790	1925	1925	1925	1925	0
59	20230907	185900	3754790	1925	1925	1925	1925	0
60	20230907	185800	3754790	1925	1925	1925	1925	0
61	20230907	185700	3754790	1925	1925	1925	1925	0
62	20230907	185600	3754790	1925	1925	1925	1925	52
63	20230907	185500	3754790	1925	1925	1925	1925	0
64	20230907	185400	3754790	1925	1925	1925	1925	0
65	20230907	185300	3754790	1925	1925	1925	1925	0
66	20230907	185200	3754790	1925	1925	1925	1925	0
67	20230907	185100	3754790	1925	1925	1925	1925	0
68	20230907	185000	3754790	1925	1925	1925	1925	0
69	20230907	184900	3754790	1925	1925	1925	1925	0
70	20230907	184800	3754790	1925	1925	1925	1925	0
71	20230907	184700	3754790	1925	1925	1925	1925	0
72	20230907	184600	3754790	1925	1925	1925	1925	0
73	20230907	184500	3754790	1925	1925	1925	1925	0
74	20230907	184400	3754790	1925	1925	1925	1925	0
75	20230907	184300	3754790	1925	1925	1925	1925	0
76	20230907	184200	3754790	1925	1925	1925	1925	0
77	20230907	184100	3754790	1925	1925	1925	1925	0
78	20230907	184000	3754790	1925	1925	1925	1925	0
79	20230907	183900	3754790	1925	1925	1925	1925	0
80	20230907	183800	3754790	1925	1925	1925	1925	0
81	20230907	183700	3754790	1925	1925	1925	1925	0
82	20230907	183600	3754790	1925	1925	1925	1925	0
83	20230907	183500	3754790	1925	1925	1925	1925	0
84	20230907	183400	3754790	1925	1925	1925	1925	0
85	20230907	183300	3754790	1925	1925	1925	1925	0
86	20230907	183200	3754790	1925	1925	1925	1925	0
87	20230907	183100	3754790	1925	1925	1925	1925	0
88	20230907	183000	3754790	1925	1925	1925	1925	0
89	20230907	182900	3754790	1925	1925	1925	1925	0
90	20230907	182800	3754790	1925	1925	1925	1925	0
91	20230907	182700	3754790	1925	1925	1925	1925	0
92	20230907	182600	3754790	1925	1925	1925	1925	52
93	20230907	182500	3754790	1925	1925	1925	1925	0
94	20230907	182400	3754790	1925	1925	1925	1925	0
95	20230907	182300	3754790	1925	1925	1925	1925	0
96	20230907	182200	3754790	1925	1925	1925	1925	0
97	20230907	182100	3754790	1925	1925	1925	1925	0
98	20230907	182000	3754790	1925	1925	1925	1925	0
99	20230907	181900	3754790	1925	1925	1925	1925	0
100	20230907	181800	3754790	1925	1925	1925	1925	0
101	20230907	181700	3754790	1925	1925	1925	1925	0
102	20230907	181600	3754790	1925	1925	1925	1925	0
103	20230907	181500	3754790	1925	1925	1925	1925	0
104	20230907	181400	3754790	1925	1925	1925	1925	0
105	20230907	181300	3754790	1925	1925	1925	1925	0
106	20230907	181200	3754790	1925	1925	1925	1925	0
107	20230907	181100	3754790	1925	1925	1925	1925	0
108	20230907	181000	3754790	1925	1925	1925	1925	0
109	20230907	180900	3754790	1925	1925	1925	1925	0
110	20230907	180800	3754790	1925	1925	1925	1925	0
111	20230907	180700	3754790	1925	1925	1925	1925	0
112	20230907	180600	3754790	1925	1925	1925	1925	0
113	20230907	180500	3754790	1925	1925	1925	1925	0
114	20230907	180400	3754790	1925	1925	1925	1925	0
115	20230907	180300	3754790	1925	1925	1925	1925	0
116	20230907	180200	3754790	1925	1925	1925	1925	0
117	20230907	180100	3754790	1925	1925	1925	1925	0
118	20230907	180000	3754790	1925	1925	1925	1925	0
119	20230907	175900	3754790	1925	1925	1925	1925	0
120	20230907	175800	3754790	1925	1925	1925	1925	0
121	20230907	175700	3754790	1925	1925	1925	1925	0
122	20230907	175600	3754790	1925	1925	1925	1925	52
123	20230907	175500	3754790	1925	1925	1925	1925	0
124	20230907	175400	3754790	1925	1925	1925	1925	0
125	20230907	175300	3754790	1925	1925	1925	1925	0
126	20230907	175200	3754790	1925	1925	1925	1925	0
127	20230907	175100	3754790	1925	1925	1925	1925	0
128	20230907	175000	3754790	1925	1925	1925	1925	0
129	20230907	174900	3754790	1925	1925	1925	1925	0
130	20230907	174800	3754790	1925	1925	1925	1925	0
131	20230907	174700	3754790	1925	1925	1925	1925	0
132	20230907	174600	3754790	1925	1925	1925	1925	0
133	20230907	174500	3754790	1925	1925	1925	1925	0
134	20230907	174400	3754790	1925	1925	1925	1925	0
135	20230907	174300	3754790	1925	1925	1925	1925	0
136	20230907	174200	3754790	1925	1925	1925	1925	0
137	20230907	174100	3754790	1925	1925	1925	1925	0
138	20230907	174000	3754790	1925	1925	1925	1925	0
139	20230907	173900	3754790	1925	1925	1925	1925	0
140	20230907	173800	3754790	1925	1925	1925	1925	0
141	20230907	173700	3754790	1925	1925	1925	1925	0
142	20230907	173600	3754790	1925	1925	1925	1925	0
143	20230907	173500	3754790	1925	1925	1925	1925	0
144	20230907	173400	3754790	1925	1925	1925	1925	0
145	20230907	173300	3754790	1925	1925	1925	1925	0
146	20230907	173200	3754790	1925	1925	1925	1925	0
147	20230907	173100	3754790	1925	1925	1925	1925	0
148	20230907	173000	3754790	1925	1925	1925	1925	0
149	20230907	172900	3754790	1925	1925	1925	1925	0
150	20230907	172800	3754790	1925	1925	1925	1925	0
151	20230907	172700	3754790	1925	1925	1925	1925	0
152	20230907	172600	3754790	1925	1925	1925	1925	52
153	20230907	172500	3754790	1925	1925	1925	1925	0
154	20230907	172400	3754790	1925	1925	1925	1925	0
155	20230907	172300	3754790	1925	1925	1925	1925	0
156	20230907	172200	3754790	1925	1925	1925	1925	0
157	20230907	172100	3754790	1925	1925	1925	1925	0
158	20230907	172000	3754790	1925	1925	1925	1925	0
159	20230907	171900	3754790	1925	1925	1925	1925	0
160	20230907	171800	3754790	1925	1925	1925	1925	0
161	20230907	171700	3754790	1925	1925	1925	1925	0
162	20230907	171600	3754790	1925	1925	1925	1925	0
163	20230907	171500	3754790	1925	1925	1925	1925	0
164	20230907	171400	3754790	1925	1925	1925	1925	0
165	20230907	171300	3754790	1925	1925	1925	1925	0
166	20230907	171200	3754790	1925	1925	1925	1925	0
167	20230907	171100	3754790	1925	1925	1925	1925	0
168	20230907	171000	3754790	1925	1925	1925	1925	0
169	20230907	170900	3754790	1925	1925	1925	1925	0
170	20230907	170800	3754790	1925	1925	1925	1925	0
171	20230907	170700	3754790	1925	1925	1925	1925	0
172	20230907	170600	3754790	1925	1925	1925	1925	0
173	20230907	170500	3754790	1925	1925	1925	1925	0
174	20230907	170400	3754790	1925	1925	1925	1925	0
175	20230907	170300	3754790	1925	1925	1925	1925	0
176	20230907	170200	3754790	1925	1925	1925	1925	0
177	20230907	170100	3754790	1925	1925	1925	1925	0
178	20230907	170000	3754790	1925	1925	1925	1925	0
179	20230907	165900	3754790	1925	1925	1925	1925	0
180	20230907	165800	3754790	1925	1925	1925	1925	0
181	20230907	165700	3754790	1925	1925	1925	1925	0
182	20230907	165600	3754790	1925	1925	1925	1925	52
183	20230907	165500	3754790	1925	1925	1925	1925	0
184	20230907	165400	3754790	1925	1925	1925	1925	0
185	20230907	165300	3754790	1925	1925	1925	1925	0
186	20230907	165200	3754790	1925	1925	1925	1925	0
187	20230907	165100	3754790	1925	1925	1925	1925	0
188	20230907	165000	3754790	1925	1925	1925	1925	0
189	20230907	164900	3754790	1925	1925	1925	1925	0
190	20230907	164800	3754790	1925	1925	1925	1925	0
191	20230907	164700	3754790	1925	1925	1925	1925	0
192	20230907	164600	3754790	1925	1925	1925	1925	0
193	20230907	164500	3754790	1925	1925	1925	1925	0
194	20230907	164400	3754790	1925	1925	1925	1925	0
195	20230907	164300	3754790	1925	1925	1925	1925	0
196	20230907	164200	3754790	1925	1925	1925	1925	0
197	20230907	164100	3754790	1925	1925	1925	1925	0
198	20230907	164000	3754790	1925	1925	1925	1925	0
199	20230907	163900	3754790	1925	1925	1925	1925	0
200	20230907	163800	3754790	1925	1925	1925	1925	0
201	20230907	163700	3754790	1925	1925	1925	1925	0
202	20230907	163600	3754790	1925	1925	1925	1925	0
203	20230907	163500	3754790	1925	1925	1925	1925	0
204	20230907	163400	3754790	1925	1925	1925	1925	0
205	20230907	163300	3754790	1925	1925	1925	1925	0
206	20230907	163200	3754790	1925	1925	1925	1925	0
207	20230907	163100	3754790	1925	1925	1925	1925	0
208	20230907	163000	3754790	1925	1925	1925	1925	0
209	20230907	162900	3754790	1925	1925	1925	1925	0
210	20230907	162800	3754790	1925	1925	1925	1925	0
211	20230907	162700	3754790	1925	1925	1925	1925	0
212	20230907	162600	3754790	1925	1925	1925	1925	52
213	20230907	162500	3754790	1925	1925	1925	1925	0
214	20230907	162400	3754790	1925	1925	1925	1925	0
215	20230907	162300	3754790	1925	1925	1925	1925	0
216	20230907	162200	3754790	1925	1925	1925	1925	0
217	20230907	162100	3754790	1925	1925	1925	1925	0
218	20230907	162000	3754790	1925	1925	1925	1925	0
219	20230907	161900	3754790	1925	1925	1925	1925	0
220	20230907	161800	3754790	1925	1925	1925	1925	0
221	20230907	161700	3754790	1925	1925	1925	1925	0
222	20230907	161600	3754790	1925	1925	1925	1925	0
223	20230907	161500	3754790	1925	1925	1925	1925	0
224	20230907	161400	3754790	1925	1925	1925	1925	0
225	20230907	161300	3754790	1925	1925	1925	1925	0
226	20230907	161200	3754790	1925	1925	1925	1925	0
227	20230907	161100	3754790	1925	1925	1925	1925	0
228	20230907	161000	3754790	1925	1925	1925	1925	0
229	20230907	160900	3754790	1925	1925	1925	1925	0
230	20230907	160800	3754790	1925	1925	1925	1925	0
231	20230907	160700	3754790	1925	1925	1925	1925	0
232	20230907	160600	3754790	1925	1925	1925	1925	0
233	20230907	160500	3754790	1925	1925	1925	1925	0
234	20230907	160400	3754790	1925	1925	1925	1925	0
235	20230907	160300	3754790	1925	1925	1925	1925	0
236	20230907	160200	3754790	1925	1925	1925	1925	0
237	20230907	160100	3754790	1925	1925	1925	1925	0
238	20230907	160000	3754790	1925	1925	1925	1925	0
239	20230907	155900	3754790	1925	1925	1925	1925	0
240	20230907	155800	3754790	1925	1925	1925	1925	0
241	20230907	155700	3754790	1925	1925	1925	1925	0
242	20230907	155600	3754790	1925	1925	1925	1925	52
243	20230907	155500	3754790	1925	1925	1925	1925	0
244	20230907	155400	3754790	1925	1925	1925	1925	0
245	20230907	155300	3754790	1925	1925	1925	1925	0
246	20230907	155200	3754790	1925	1925	1925	1925	0
247	20230907	155100	3754790	1925	1925	1925	1925	0
248	20230907	155000	3754790	1925	1925	1925	1925	0
249	20230907	154900	3754790	1925	1925	1925	1925	0
250	20230907	154800	3754790	1925	1925	1925	1925	0
251	20230907	154700	3754790	1925	1925	1925	1925	0
252	20230907	154600	3754790	1925	1925	1925	1925	0
253	20230907	154500	3754790	1925	1925	1925	1925	0
254	20230907	154400	3754790	1925	1925	1925	1925	0
255	20230907	154300	3754790	1925	1925	1925	1925	0
256	20230907	154200	3754790	1925	1925	1925	1925	0
257	20230907	154100	3754790	1925	1925	1925	1925	0
258	20230907	154000	3754790	1925	1925	1925	1925	0
259	20230907	153900	3754790	1925	1925	1925	1925	0
260	20230907	153800	3754790	1925	1925	1925	1925	0
261	20230907	153700	3754790	1925	1925	1925	1925	0
262	20230907	153600	3754790	1925	1925	1925	1925	0
263	20230907	153500	3754790	1925	1925	1925	1925	0
264	20230907	153400	3754790	1925	1925	1925	1925	0
265	20230907	153300	3754790	1925	1925	1925	1925	0
266	20230907	153200	3754790	1925	1925	1925	1925	0
267	20230907	153100	3754790	1925	1925	1925	1925	0
268	20230907	153000	3754790	1925	1925	1925	1925	0
269	20230907	152900	3754790	1925	1925	1925	1925	0
270	20230907	152800	3754790	1925	1925	1925	1925	0
271	20230907	152700	3754790	1925	1925	1925	1925	0
272	20230907	152600	3754790	1925	1925	1925	1925	0
273	20230907	152500	3754790	1925	1925	1925	1925	0
274	20230907	152400	3754790	1925	1925	1925	1925	0
275	20230907	152300	3754790	1925	1925	1925	1925	0
276	20230907	152200	3754790	1925	1925	1925	1925	0
277	20230907	152100	3754790	1925	1925	1925	1925	0
278	20230907	152000	3754790	1925	1925	1925	1925	0
279	20230907	151900	3754790	1925	1925	1925	1925	0
280	20230907	151800	3754790	1925	1925	1925	1925	0
281	20230907	151700	3754790	1925	1925	1925	1925	0
282	20230907	151600	3754790	1925	1925	1925	1925	0
283	20230907	151500	3754790	1925	1925	1925	1925	0
284	20230907	151400	3754790	1925	1925	1925	1925	0
285	20230907	151300	3754790	1925	1925	1925	1925	0
286	20230907	151200	3754790	1925	1925	1925	1925	0
287	20230907	151100	3754790	1925	1925	1925	1925	0
288	20230907	151000	3754790	1925	1925	1925	1925	0
289	20230907	150900	3754790	1925	1925	1925	1925	0
290	20230907	150800	3754790	1925	1925	1925	1925	0
291	20230907	150700	3754790	1925	1925	1925	1925	0
292	20230907	150600	3754790	1925	1925	1925	1925	0
293	20230907	150500	3754790	1925	1925	1925	1925	0
294	20230907	150400	3754790	1925	1925	1925	1925	0
295	20230907	150300	3754790	1925	1925	1925	1925	0
296	20230907	150200	3754790	1925	1925	1925	1925	0
297	20230907	150100	3754790	1925	1925	1925	1925	0
298	20230907	150000	3754790	1925	1925	1925	1925	0
299	20230907	145900	3754790	1925	1925	1925	1925	0
300	20230907	145800	3754790	1925	1925	1925	1925	0
301	20230907	145700	3754790	1925	1925	1925	1925	0
302	20230907	145600	3754790	1925	1925	1925	1925	0
303	20230907	145500	3754790	1925	1925	1925	1925	0
304	20230907	145400	3754790	1925	1925	1925	1925	0
305	20230907	145300	3754790	1925	1925	1925	1925	0
306	20230907	145200	3754790	1925	1925	1925	1925	0
307	20230907	145100	3754790	1925	1925	1925	1925	0
308	20230907	145000	3754790	1925	1925	1925	1925	0
309	20230907	144900	3754790	1925	1925	1925	1925	0
310	20230907	144800	3754790	1925	1925	1925	1925	0
311	20230907	144700	3754790	1925	1925	1925	1925	0
312	20230907	144600	3754790	1925	1925	1925	1925	0
313	20230907	144500	3754790	1925	1925	1925	1925	0
314	20230907	144400	3754790	1925	1925	1925	1925	0
315	20230907	144300	3754790	1925	1925	1925	1925	0
316	20230907	144200	3754790	1925	1925	1925	1925	0
317	20230907	144100	3754790	1925	1925	1925	1925	0
318	20230907	144000	3754790	1925	1925	1925	1925	0
319	20230907	143900	3754790	1925	1925	1925	1925	0
320	20230907	143800	3754790	1925	1925	1925	1925	0
321	20230907	143700	3754790	1925	1925	1925	1925	0
322	20230907	143600	3754790	1925	1925	1925	1925	0
323	20230907	143500	3754790	1925	1925	1925	1925	0
324	20230907	143400	3754790	1925	1925	1925	1925	0
325	20230907	143300	3754790	1925	1925	1925	1925	0
326	20230907	143200	3754790	1925	1925	1925	1925	0
327	20230907	143100	3754790	1925	1925	1925	1925	0
328	20230907	143000	3754790	1925	1925	1925	1925	0
329	20230907	142900	3754790	1925	1925	1925	1925	0
330	20230907	142800	3754790	1925	1925	1925	1925	0
331	20230907	142700	3754790	1925	1925	1925	1925	0
332	20230907	142600	3754790	1925	1925	1925	1925	0
333	20230907	142500	3754790	1925	1925	1925	1925	0
334	20230907	142400	3754790	1925	1925	1925	1925	0
335	20230907	142300	3754790	1925	1925	1925	1925	0
336	20230907	142200	3754790	1925	1925	1925	1925	0
337	20230907	142100	3754790	1925	1925	1925	1925	0
338	20230907	142000	3754790	1925	1925	1925	1925	0
339	20230907	141900	3754790	1925	1925	1925	1925	0
340	20230907	141800	3754790	1925	1925	1925	1925	0
341	20230907	141700	3754790	1925	1925	1925	1925	0
342	20230907	141600	3754790	1925	1925	1925	1925	0
343	20230907	141500	3754790	1925	1925	1925	1925	0
344	20230907	141400	3754790	1925	1925	1925	1925	0
345	20230907	141300	3754790	1925	1925	1925	1925	0
346	20230907	141200	3754790	1925	1925	1925	1925	0
347	20230907	141100	3754790	1925	1925	1925	1925	0
348	20230907	141000	3754790	1925	1925	1925	1925	0
349	20230907	140900	3754790	1925	1925	1925	1925	0
350	20230907	140800	3754790	1925	1925	1925	1925	0
351	20230907	140700	3754790	1925	1925	1925	1925	0
352	20230907	140600	3754790	1925	1925	1925	1925	0
353	20230907	140500	3754790	1925	1925	1925	1925	0
354	20230907	140400	3754790	1925	1925	1925	1925	0
355	20230907	140300	3754790	1925	1925	1925	1925	0
356	20230907	140200	3754790	1925	1925	1925	1925	0
357	20230907	140100	3754790	1925	1925	1925	1925	0
358	20230907	140000	3754790	1925	1925	1925	1925	0
359	20230907	135900	3754790	1925	1925	1925	1925	0
360	20230907	135800	3754790	1925	1925	1925	1925	0
361	20230907	135700	3754790	1925	1925	1925	1925	0
362	20230907	135600	3754790	1925	1925	1925	1925	0
363	20230907	135500	3754790	1925	1925	1925	1925	0
364	20230907	135400	3754790	1925	1925	1925	1925	0
365	20230907	135300	3754790	1925	1925	1925	1925	0
366	20230907	135200	3754790	1925	1925	1925	1925	0
367	20230907	135100	3754790	1925	1925	1925	1925	0
368	20230907	135000	3754790	1925	1925	1925	1925	0
369	20230907	134900	3754790	1925	1925	1925	1925	0
370	20230907	134800	3754790	1925	1925	1925	1925	0
371	20230907	134700	3754790	1925	1925	1925	1925	0
372	20230907	134600	3754790	1925	1925	1925	1925	0
373	20230907	134500	3754790	1925	1925	1925	1925	0
374	20230907	134400	3754790	1925	1925	1925	1925	0
375	20230907	134300	3754790	1925	1925	1925	1925	0
376	20230907	134200	3754790	1925	1925	1925	1925	0
377	20230907	134100	3754790	1925	1925	1925	1925	0
378	20230907	134000	3754790	1925	1925	1925	1925	0
379	20230907	133900	3754790	1925	1925	1925	1925	0
380	20230907	133800	3754790	1925	1925	1925	1925	0
381	20230907	133700	3754790	1925	1925	1925	1925	0
382	20230907	133600	3754790	1925	1925	1925	1925	0
383	20230907	133500	3754790	1925	1925	1925	1925	0
384	20230907	133400	3754790	1925	1925	1925	1925	0
385	20230907	133300	3754790	1925	1925	1925	1925	0
386	20230907	133200	3754790	1925	1925	1925	1925	0
387	20230907	133100	3754790	1925	1925	1925	1925	0
388	20230907	133000	3754790	1925	1925	1925	1925	0
389	20230907	132900	3754790	1925	1925	1925	1925	0
390	20230907	132800	3754790	1925	1925	1925	1925	0
391	20230907	132700	3754790	1925	1925	1925	1925	0
392	20230907	132600	3754790	1925	1925	1925	1925	0
393	20230907	132500	3754790	1925	1925	1925	1925	0
394	20230907	132400	3754790	1925	1925	1925	1925	0
395	20230907	132300	3754790	1925	1925	1925	1925	0
396	20230907	132200	3754790	1925	1925	1925	1925	0
397	20230907	132100	3754790	1925	1925	1925	1925	0
398	20230907	132000	3754790	1925	1925	1925	1925	0
399	20230907	131900	3754790	1925	1925	1925	1925	0
400	20230907	131800	3754790	1925	1925	1925	1925	0
401	20230907	131700	3754790	1925	1925	1925	1925	0
402	20230907	131600	3754790	1925	1925	1925	1925	0
403	20230907	131500	3754790	1925	1925	1925	1925	0
404	20230907	131400	3754790	1925	1925	1925	1925	52
405	20230907	131300	3654690	1925	1925	1925	1925	0
406	20230907	131200	3654690	1925	1925	1925	1925	0
407	20230907	131100	3654690	1925	1925	1925	1925	0
408	20230907	131000	3654690	1925	1925	1925	1925	0
409	20230907	130900	3654690	1925	1925	1925	1925	0
410	20230907	130800	3654690	1925	1925	1925	1925	0
411	20230907	130700	3654690	1925	1925	1925	1925	0
412	20230907	130600	3654690	1925	1925	1925	1925	0
413	20230907	130500	3654690	1925	1925	1925	1925	0
414	20230907	130400	3654690	1925	1925	1925	1925	0
415	20230907	130300	3654690	1925	1925	1925	1925	0
416	20230907	130200	3654690	1925	1925	1925	1925	0
417	20230907	130100	3654690	1925	1925	1925	1925	0
418	20230907	130000	3654690	1925	1925	1925	1925	0
419	20230907	125900	3654690	1925	1925	1925	1925	0
420	20230907	125800	3654690	1925	1925	1925	1925	0
421	20230907	125700	3654690	1925	1925	1925	1925	0
422	20230907	125600	3654690	1925	1925	1925	1925	0
423	20230907	125500	3654690	1925	1925	1925	1925	0
424	20230907	125400	3654690	1925	1925	1925	1925	0
425	20230907	125300	3654690	1925	1925	1925	1925	0
426	20230907	125200	3654690	1925	1925	1925	1925	0
427	20230907	125100	3654690	1925	1925	1925	1925	0
428	20230907	125000	3654690	1925	1925	1925	1925	0
429	20230907	124900	3654690	1925	1925	1925	1925	0
430	20230907	124800	3654690	1925	1925	1925	1925	0
431	20230907	124700	3654690	1925	1925	1925	1925	0
432	20230907	124600	3654690	1925	1925	1925	1925	1
433	20230907	124500	3652765	1925	1925	1925	1925	0
434	20230907	124400	3652765	1925	1925	1925	1925	0
435	20230907	124300	3652765	1925	1925	1925	1925	0
436	20230907	124200	3652765	1925	1925	1925	1925	0
437	20230907	124100	3652765	1925	1925	1925	1925	0
438	20230907	124000	3652765	1925	1925	1925	1925	0
439	20230907	123900	3652765	1925	1925	1925	1925	0
440	20230907	123800	3652765	1925	1925	1925	1925	0
441	20230907	123700	3652765	1925	1925	1925	1925	0
442	20230907	123600	3652765	1925	1925	1925	1925	0
443	20230907	123500	3652765	1925	1925	1925	1925	0
444	20230907	123400	3652765	1925	1925	1925	1925	0
445	20230907	123300	3652765	1925	1925	1925	1925	0
446	20230907	123200	3652765	1925	1925	1925	1925	0
447	20230907	123100	3652765	1925	1925	1925	1925	0
448	20230907	123000	3652765	1925	1925	1925	1925	0
449	20230907	122900	3652765	1925	1925	1925	1925	0
450	20230907	122800	3652765	1925	1925	1925	1925	0
451	20230907	122700	3652765	1925	1925	1925	1925	0
452	20230907	122600	3652765	1925	1925	1925	1925	0
453	20230907	122500	3652765	1925	1925	1925	1925	0
454	20230907	122400	3652765	1925	1925	1925	1925	0
455	20230907	122300	3652765	1925	1925	1925	1925	0
456	20230907	122200	3652765	1925	1925	1925	1925	0
457	20230907	122100	3652765	1925	1925	1925	1925	0
458	20230907	122000	3652765	1925	1925	1925	1925	0
459	20230907	121900	3652765	1925	1925	1925	1925	1
460	20230907	121800	3650840	1890	1890	1890	1890	0
461	20230907	121700	3650840	1890	1890	1890	1890	0
462	20230907	121600	3650840	1890	1890	1890	1890	0
463	20230907	121500	3650840	1890	1890	1890	1890	0
464	20230907	121400	3650840	1890	1890	1890	1890	0
465	20230907	121300	3650840	1890	1890	1890	1890	0
466	20230907	121200	3650840	1890	1890	1890	1890	0
467	20230907	121100	3650840	1890	1890	1890	1890	0
468	20230907	121000	3650840	1890	1890	1890	1890	0
469	20230907	120900	3650840	1890	1890	1890	1890	0
470	20230907	120800	3650840	1890	1890	1890	1890	49
471	20230907	120700	3558230	1890	1890	1890	1890	0
472	20230907	120600	3558230	1890	1890	1890	1890	0
473	20230907	120500	3558230	1890	1890	1890	1890	0
474	20230907	120400	3558230	1890	1890	1890	1890	0
475	20230907	120300	3558230	1890	1890	1890	1890	0
476	20230907	120200	3558230	1890	1890	1890	1890	0
477	20230907	120100	3558230	1890	1890	1890	1890	1
478	20230907	120000	3556340	1925	1925	1925	1925	0
479	20230907	115900	3556340	1925	1925	1925	1925	0
480	20230907	115800	3556340	1925	1925	1925	1925	0
481	20230907	115700	3556340	1925	1925	1925	1925	0
482	20230907	115600	3556340	1925	1925	1925	1925	0
483	20230907	115500	3556340	1925	1925	1925	1925	0
484	20230907	115400	3556340	1925	1925	1925	1925	0
485	20230907	115300	3556340	1925	1925	1925	1925	0
486	20230907	115200	3556340	1925	1925	1925	1925	0
487	20230907	115100	3556340	1925	1925	1925	1925	0
488	20230907	115000	3556340	1925	1925	1925	1925	0
489	20230907	114900	3556340	1925	1925	1925	1925	0
490	20230907	114800	3556340	1925	1925	1925	1925	0
491	20230907	114700	3556340	1925	1925	1925	1925	0
492	20230907	114600	3556340	1925	1925	1925	1925	0
493	20230907	114500	3556340	1925	1925	1925	1925	0
494	20230907	114400	3556340	1925	1925	1925	1925	0
495	20230907	114300	3556340	1925	1925	1925	1925	0
496	20230907	114200	3556340	1925	1925	1925	1925	0
497	20230907	114100	3556340	1925	1925	1925	1925	0
498	20230907	114000	3556340	1925	1925	1925	1925	0
499	20230907	113900	3556340	1925	1925	1925	1925	0
500	20230907	113800	3556340	1925	1925	1925	1925	0
501	20230907	113700	3556340	1925	1925	1925	1925	0
502	20230907	113600	3556340	1925	1925	1925	1925	1
503	20230907	113500	3554415	1890	1890	1890	1890	0
504	20230907	113400	3554415	1890	1890	1890	1890	0
505	20230907	113300	3554415	1890	1890	1890	1890	0
506	20230907	113200	3554415	1890	1890	1890	1890	0
507	20230907	113100	3554415	1890	1890	1890	1890	0
508	20230907	113000	3554415	1890	1890	1890	1890	0
509	20230907	112900	3554415	1890	1890	1890	1890	0
510	20230907	112800	3554415	1890	1890	1890	1890	0
511	20230907	112700	3554415	1890	1890	1890	1890	0
512	20230907	112600	3554415	1890	1890	1890	1890	0
513	20230907	112500	3554415	1890	1890	1890	1890	0
514	20230907	112400	3554415	1890	1890	1890	1890	0
515	20230907	112300	3554415	1890	1890	1890	1890	0
516	20230907	112200	3554415	1890	1890	1890	1890	0
517	20230907	112100	3554415	1890	1890	1890	1890	0
518	20230907	112000	3554415	1890	1890	1890	1890	0
519	20230907	111900	3554415	1890	1890	1890	1890	0
520	20230907	111800	3554415	1890	1890	1890	1890	0
521	20230907	111700	3554415	1890	1900	1900	1890	1500
522	20230907	111600	716825	1950	1950	1950	1950	0
523	20230907	111500	716825	1950	1950	1950	1950	0
524	20230907	111400	716825	1950	1950	1950	1950	0
525	20230907	111300	716825	1950	1950	1950	1950	0
526	20230907	111200	716825	1950	1950	1950	1950	0
527	20230907	111100	716825	1950	1950	1950	1950	0
528	20230907	111000	716825	1950	1950	1950	1950	0
529	20230907	110900	716825	1950	1950	1950	1950	0
530	20230907	110800	716825	1950	1950	1950	1950	0
531	20230907	110700	716825	1950	1950	1950	1950	0
532	20230907	110600	716825	1950	1950	1950	1950	0
533	20230907	110500	716825	1950	1950	1950	1950	0
534	20230907	110400	716825	1950	1950	1950	1950	0
535	20230907	110300	716825	1950	1950	1950	1950	0
536	20230907	110200	716825	1950	1950	1950	1950	0
537	20230907	110100	716825	1950	1950	1950	1950	0
538	20230907	110000	716825	1950	1950	1950	1950	0
539	20230907	105900	716825	1950	1950	1950	1950	0
540	20230907	105800	716825	1950	1950	1950	1950	0
541	20230907	105700	716825	1950	1950	1950	1950	0
542	20230907	105600	716825	1950	1950	1950	1950	0
543	20230907	105500	716825	1950	1950	1950	1950	0
544	20230907	105400	716825	1950	1950	1950	1950	0
545	20230907	105300	716825	1950	1950	1950	1950	0
546	20230907	105200	716825	1950	1950	1950	1950	0
547	20230907	105100	716825	1950	1950	1950	1950	0
548	20230907	105000	716825	1950	1950	1950	1950	0
549	20230907	104900	716825	1950	1950	1950	1950	0
550	20230907	104800	716825	1950	1950	1950	1950	0
551	20230907	104700	716825	1950	1950	1950	1950	0
552	20230907	104600	716825	1950	1950	1950	1950	0
553	20230907	104500	716825	1950	1950	1950	1950	0
554	20230907	104400	716825	1950	1950	1950	1950	0
555	20230907	104300	716825	1950	1950	1950	1950	0
556	20230907	104200	716825	1950	1950	1950	1950	0
557	20230907	104100	716825	1950	1950	1950	1950	0
558	20230907	104000	716825	1950	1950	1950	1950	0
559	20230907	103900	716825	1950	1950	1950	1950	0
560	20230907	103800	716825	1950	1950	1950	1950	0
561	20230907	103700	716825	1950	1950	1950	1950	0
562	20230907	103600	716825	1950	1950	1950	1950	0
563	20230907	103500	716825	1950	1950	1950	1950	0
564	20230907	103400	716825	1950	1950	1950	1950	0
565	20230907	103300	716825	1950	1950	1950	1950	0
566	20230907	103200	716825	1950	1950	1950	1950	0
567	20230907	103100	716825	1950	1950	1950	1950	0
568	20230907	103000	716825	1950	1950	1950	1950	0
569	20230907	102900	716825	1950	1950	1950	1950	0
570	20230907	102800	716825	1950	1950	1950	1950	0
571	20230907	102700	716825	1950	1950	1950	1950	0
572	20230907	102600	716825	1950	1950	1950	1950	0
573	20230907	102500	716825	1950	1950	1950	1950	0
574	20230907	102400	716825	1950	1950	1950	1950	0
575	20230907	102300	716825	1950	1950	1950	1950	0
576	20230907	102200	716825	1950	1950	1950	1950	0
577	20230907	102100	716825	1950	1950	1950	1950	0
578	20230907	102000	716825	1950	1950	1950	1950	0
579	20230907	101900	716825	1950	1950	1950	1950	0
580	20230907	101800	716825	1950	1950	1950	1950	0
581	20230907	101700	716825	1950	1950	1950	1950	0
582	20230907	101600	716825	1950	1950	1950	1950	0
583	20230907	101500	716825	1950	1950	1950	1950	0
584	20230907	101400	716825	1950	1950	1950	1950	0
585	20230907	101300	716825	1950	1950	1950	1950	0
586	20230907	101200	716825	1950	1950	1950	1950	0
587	20230907	101100	716825	1950	1950	1950	1950	0
588	20230907	101000	716825	1950	1950	1950	1950	0
589	20230907	100900	716825	1950	1950	1950	1950	0
590	20230907	100800	716825	1950	1950	1950	1950	0
591	20230907	100700	716825	1950	1950	1950	1950	0
592	20230907	100600	716825	1950	1950	1950	1950	0
593	20230907	100500	716825	1950	1950	1950	1950	0
594	20230907	100400	716825	1950	1950	1950	1950	0
595	20230907	100300	716825	1950	1950	1950	1950	0
596	20230907	100200	716825	1950	1950	1950	1950	0
597	20230907	100100	716825	1950	1950	1950	1950	0
598	20230907	100000	716825	1950	1950	1950	1950	0
599	20230907	095900	716825	1950	1950	1950	1950	0
600	20230907	095800	716825	1950	1950	1950	1950	0
601	20230907	095700	716825	1950	1950	1950	1950	0
602	20230907	095600	716825	1950	1950	1950	1950	0
603	20230907	095500	716825	1950	1950	1950	1950	0
604	20230907	095400	716825	1950	1950	1950	1950	0
605	20230907	095300	716825	1950	1950	1950	1950	0
606	20230907	095200	716825	1950	1950	1950	1950	0
607	20230907	095100	716825	1950	1950	1950	1950	1
608	20230907	095000	714875	1900	1900	1900	1900	0
609	20230907	094900	714875	1900	1900	1900	1900	0
610	20230907	094800	714875	1900	1900	1900	1900	1
611	20230907	094700	712975	1925	1925	1925	1925	0
612	20230907	094600	712975	1925	1925	1925	1925	0
613	20230907	094500	712975	1925	1925	1925	1925	0
614	20230907	094400	712975	1925	1925	1925	1925	0
615	20230907	094300	712975	1925	1925	1925	1925	0
616	20230907	094200	712975	1925	1925	1925	1925	0
617	20230907	094100	712975	1925	1925	1925	1925	0
618	20230907	094000	712975	1925	1925	1925	1925	0
619	20230907	093900	712975	1925	1925	1925	1925	0
620	20230907	093800	712975	1925	1925	1925	1925	0
621	20230907	093700	712975	1925	1925	1925	1925	0
622	20230907	093600	712975	1925	1925	1925	1925	0
623	20230907	093500	712975	1925	1925	1925	1925	0
624	20230907	093400	712975	1925	1925	1925	1925	0
625	20230907	093300	712975	1925	1925	1925	1925	0
626	20230907	093200	712975	1925	1925	1925	1925	0
627	20230907	093100	712975	1925	1925	1925	1925	0
628	20230907	093000	712975	1925	1925	1925	1925	0
629	20230907	092900	712975	1925	1925	1925	1925	0
630	20230907	092800	712975	1925	1925	1925	1925	0
631	20230907	092700	712975	1925	1925	1925	1925	0
632	20230907	092600	712975	1925	1925	1925	1925	0
633	20230907	092500	712975	1925	1925	1925	1925	0
634	20230907	092400	712975	1925	1925	1925	1925	0
635	20230907	092300	712975	1925	1925	1925	1925	0
636	20230907	092200	712975	1925	1925	1925	1925	0
637	20230907	092100	712975	1925	1925	1925	1925	0
638	20230907	092000	712975	1925	1925	1925	1925	0
639	20230907	091900	712975	1925	1925	1925	1925	0
640	20230907	091800	712975	1925	1925	1925	1925	0
641	20230907	091700	712975	1925	1925	1925	1925	0
642	20230907	091600	712975	1925	1925	1925	1925	0
643	20230907	091500	712975	1925	1925	1925	1925	0
644	20230907	091400	712975	1925	1925	1925	1925	0
645	20230907	091300	712975	1925	1925	1925	1925	0
646	20230907	091200	712975	1925	1925	1925	1925	0
647	20230907	091100	712975	1925	1925	1925	1925	1
648	20230907	091000	711050	1926	1926	1926	1926	0
649	20230907	090900	711050	1926	1931	1931	1926	368
650	20230907	090800	2050	2050	2050	2050	2050	0
651	20230907	090700	2050	2050	2050	2050	2050	0
652	20230907	090600	2050	2050	2050	2050	2050	0
653	20230907	090500	2050	2050	2050	2050	2050	0
654	20230907	090400	2050	2050	2050	2050	2050	0
655	20230907	090300	2050	2050	2050	2050	2050	0
656	20230907	090200	2050	2050	2050	2050	2050	0
657	20230907	090100	2050	2050	2050	2050	2050	0
658	20230907	090000	2050	2050	2050	2050	2050	1