KissMeData/200580/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200900	9191050	12350	12350	12350	12350	95
3	20230911	200800	9191050	12350	12350	12350	12350	0
4	20230911	200700	9191050	12350	12350	12350	12350	0
5	20230911	200600	9191050	12350	12350	12350	12350	0
6	20230911	200500	9191050	12350	12350	12350	12350	0
7	20230911	200400	9191050	12350	12350	12350	12350	0
8	20230911	200300	9191050	12350	12350	12350	12350	0
9	20230911	200200	9191050	12350	12350	12350	12350	0
10	20230911	200100	9191050	12350	12350	12350	12350	0
11	20230911	200000	9191050	12350	12350	12350	12350	0
12	20230911	195900	9191050	12350	12350	12350	12350	0
13	20230911	195800	9191050	12350	12350	12350	12350	0
14	20230911	195700	9191050	12350	12350	12350	12350	0
15	20230911	195600	9191050	12350	12350	12350	12350	0
16	20230911	195500	9191050	12350	12350	12350	12350	0
17	20230911	195400	9191050	12350	12350	12350	12350	0
18	20230911	195300	9191050	12350	12350	12350	12350	0
19	20230911	195200	9191050	12350	12350	12350	12350	0
20	20230911	195100	9191050	12350	12350	12350	12350	0
21	20230911	195000	9191050	12350	12350	12350	12350	0
22	20230911	194900	9191050	12350	12350	12350	12350	0
23	20230911	194800	9191050	12350	12350	12350	12350	0
24	20230911	194700	9191050	12350	12350	12350	12350	0
25	20230911	194600	9191050	12350	12350	12350	12350	0
26	20230911	194500	9191050	12350	12350	12350	12350	0
27	20230911	194400	9191050	12350	12350	12350	12350	0
28	20230911	194300	9191050	12350	12350	12350	12350	0
29	20230911	194200	9191050	12350	12350	12350	12350	0
30	20230911	194100	9191050	12350	12350	12350	12350	0
31	20230911	194000	9191050	12350	12350	12350	12350	0
32	20230911	193900	9191050	12350	12350	12350	12350	95
33	20230911	193800	9191050	12350	12350	12350	12350	0
34	20230911	193700	9191050	12350	12350	12350	12350	0
35	20230911	193600	9191050	12350	12350	12350	12350	0
36	20230911	193500	9191050	12350	12350	12350	12350	0
37	20230911	193400	9191050	12350	12350	12350	12350	0
38	20230911	193300	9191050	12350	12350	12350	12350	0
39	20230911	193200	9191050	12350	12350	12350	12350	0
40	20230911	193100	9191050	12350	12350	12350	12350	0
41	20230911	193000	9191050	12350	12350	12350	12350	0
42	20230911	192900	9191050	12350	12350	12350	12350	0
43	20230911	192800	9191050	12350	12350	12350	12350	0
44	20230911	192700	9191050	12350	12350	12350	12350	0
45	20230911	192600	9191050	12350	12350	12350	12350	0
46	20230911	192500	9191050	12350	12350	12350	12350	0
47	20230911	192400	9191050	12350	12350	12350	12350	0
48	20230911	192300	9191050	12350	12350	12350	12350	0
49	20230911	192200	9191050	12350	12350	12350	12350	0
50	20230911	192100	9191050	12350	12350	12350	12350	0
51	20230911	192000	9191050	12350	12350	12350	12350	0
52	20230911	191900	9191050	12350	12350	12350	12350	0
53	20230911	191800	9191050	12350	12350	12350	12350	0
54	20230911	191700	9191050	12350	12350	12350	12350	0
55	20230911	191600	9191050	12350	12350	12350	12350	0
56	20230911	191500	9191050	12350	12350	12350	12350	0
57	20230911	191400	9191050	12350	12350	12350	12350	0
58	20230911	191300	9191050	12350	12350	12350	12350	0
59	20230911	191200	9191050	12350	12350	12350	12350	0
60	20230911	191100	9191050	12350	12350	12350	12350	0
61	20230911	191000	9191050	12350	12350	12350	12350	0
62	20230911	190900	9191050	12350	12350	12350	12350	95
63	20230911	190800	9191050	12350	12350	12350	12350	0
64	20230911	190700	9191050	12350	12350	12350	12350	0
65	20230911	190600	9191050	12350	12350	12350	12350	0
66	20230911	190500	9191050	12350	12350	12350	12350	0
67	20230911	190400	9191050	12350	12350	12350	12350	0
68	20230911	190300	9191050	12350	12350	12350	12350	0
69	20230911	190200	9191050	12350	12350	12350	12350	0
70	20230911	190100	9191050	12350	12350	12350	12350	0
71	20230911	190000	9191050	12350	12350	12350	12350	0
72	20230911	185900	9191050	12350	12350	12350	12350	0
73	20230911	185800	9191050	12350	12350	12350	12350	0
74	20230911	185700	9191050	12350	12350	12350	12350	0
75	20230911	185600	9191050	12350	12350	12350	12350	0
76	20230911	185500	9191050	12350	12350	12350	12350	0
77	20230911	185400	9191050	12350	12350	12350	12350	0
78	20230911	185300	9191050	12350	12350	12350	12350	0
79	20230911	185200	9191050	12350	12350	12350	12350	0
80	20230911	185100	9191050	12350	12350	12350	12350	0
81	20230911	185000	9191050	12350	12350	12350	12350	0
82	20230911	184900	9191050	12350	12350	12350	12350	0
83	20230911	184800	9191050	12350	12350	12350	12350	0
84	20230911	184700	9191050	12350	12350	12350	12350	0
85	20230911	184600	9191050	12350	12350	12350	12350	0
86	20230911	184500	9191050	12350	12350	12350	12350	0
87	20230911	184400	9191050	12350	12350	12350	12350	0
88	20230911	184300	9191050	12350	12350	12350	12350	0
89	20230911	184200	9191050	12350	12350	12350	12350	0
90	20230911	184100	9191050	12350	12350	12350	12350	0
91	20230911	184000	9191050	12350	12350	12350	12350	0
92	20230911	183900	9191050	12350	12350	12350	12350	95
93	20230911	183800	9191050	12350	12350	12350	12350	0
94	20230911	183700	9191050	12350	12350	12350	12350	0
95	20230911	183600	9191050	12350	12350	12350	12350	0
96	20230911	183500	9191050	12350	12350	12350	12350	0
97	20230911	183400	9191050	12350	12350	12350	12350	0
98	20230911	183300	9191050	12350	12350	12350	12350	0
99	20230911	183200	9191050	12350	12350	12350	12350	0
100	20230911	183100	9191050	12350	12350	12350	12350	0
101	20230911	183000	9191050	12350	12350	12350	12350	0
102	20230911	182900	9191050	12350	12350	12350	12350	0
103	20230911	182800	9191050	12350	12350	12350	12350	0
104	20230911	182700	9191050	12350	12350	12350	12350	0
105	20230911	182600	9191050	12350	12350	12350	12350	0
106	20230911	182500	9191050	12350	12350	12350	12350	0
107	20230911	182400	9191050	12350	12350	12350	12350	0
108	20230911	182300	9191050	12350	12350	12350	12350	0
109	20230911	182200	9191050	12350	12350	12350	12350	0
110	20230911	182100	9191050	12350	12350	12350	12350	0
111	20230911	182000	9191050	12350	12350	12350	12350	0
112	20230911	181900	9191050	12350	12350	12350	12350	0
113	20230911	181800	9191050	12350	12350	12350	12350	0
114	20230911	181700	9191050	12350	12350	12350	12350	0
115	20230911	181600	9191050	12350	12350	12350	12350	0
116	20230911	181500	9191050	12350	12350	12350	12350	0
117	20230911	181400	9191050	12350	12350	12350	12350	0
118	20230911	181300	9191050	12350	12350	12350	12350	0
119	20230911	181200	9191050	12350	12350	12350	12350	0
120	20230911	181100	9191050	12350	12350	12350	12350	0
121	20230911	181000	9191050	12350	12350	12350	12350	0
122	20230911	180900	9191050	12350	12350	12350	12350	95
123	20230911	180800	9191050	12350	12350	12350	12350	0
124	20230911	180700	9191050	12350	12350	12350	12350	0
125	20230911	180600	9191050	12350	12350	12350	12350	0
126	20230911	180500	9191050	12350	12350	12350	12350	0
127	20230911	180400	9191050	12350	12350	12350	12350	0
128	20230911	180300	9191050	12350	12350	12350	12350	0
129	20230911	180200	9191050	12350	12350	12350	12350	0
130	20230911	180100	9191050	12350	12350	12350	12350	0
131	20230911	180000	9191050	12350	12350	12350	12350	0
132	20230911	175900	9191050	12350	12350	12350	12350	0
133	20230911	175800	9191050	12350	12350	12350	12350	0
134	20230911	175700	9191050	12350	12350	12350	12350	0
135	20230911	175600	9191050	12350	12350	12350	12350	0
136	20230911	175500	9191050	12350	12350	12350	12350	0
137	20230911	175400	9191050	12350	12350	12350	12350	0
138	20230911	175300	9191050	12350	12350	12350	12350	0
139	20230911	175200	9191050	12350	12350	12350	12350	0
140	20230911	175100	9191050	12350	12350	12350	12350	0
141	20230911	175000	9191050	12350	12350	12350	12350	0
142	20230911	174900	9191050	12350	12350	12350	12350	0
143	20230911	174800	9191050	12350	12350	12350	12350	0
144	20230911	174700	9191050	12350	12350	12350	12350	0
145	20230911	174600	9191050	12350	12350	12350	12350	0
146	20230911	174500	9191050	12350	12350	12350	12350	0
147	20230911	174400	9191050	12350	12350	12350	12350	0
148	20230911	174300	9191050	12350	12350	12350	12350	0
149	20230911	174200	9191050	12350	12350	12350	12350	0
150	20230911	174100	9191050	12350	12350	12350	12350	0
151	20230911	174000	9191050	12350	12350	12350	12350	0
152	20230911	173900	9191050	12350	12350	12350	12350	95
153	20230911	173800	9191050	12350	12350	12350	12350	0
154	20230911	173700	9191050	12350	12350	12350	12350	0
155	20230911	173600	9191050	12350	12350	12350	12350	0
156	20230911	173500	9191050	12350	12350	12350	12350	0
157	20230911	173400	9191050	12350	12350	12350	12350	0
158	20230911	173300	9191050	12350	12350	12350	12350	0
159	20230911	173200	9191050	12350	12350	12350	12350	0
160	20230911	173100	9191050	12350	12350	12350	12350	0
161	20230911	173000	9191050	12350	12350	12350	12350	0
162	20230911	172900	9191050	12350	12350	12350	12350	0
163	20230911	172800	9191050	12350	12350	12350	12350	0
164	20230911	172700	9191050	12350	12350	12350	12350	0
165	20230911	172600	9191050	12350	12350	12350	12350	0
166	20230911	172500	9191050	12350	12350	12350	12350	0
167	20230911	172400	9191050	12350	12350	12350	12350	0
168	20230911	172300	9191050	12350	12350	12350	12350	0
169	20230911	172200	9191050	12350	12350	12350	12350	0
170	20230911	172100	9191050	12350	12350	12350	12350	0
171	20230911	172000	9191050	12350	12350	12350	12350	0
172	20230911	171900	9191050	12350	12350	12350	12350	0
173	20230911	171800	9191050	12350	12350	12350	12350	0
174	20230911	171700	9191050	12350	12350	12350	12350	0
175	20230911	171600	9191050	12350	12350	12350	12350	0
176	20230911	171500	9191050	12350	12350	12350	12350	0
177	20230911	171400	9191050	12350	12350	12350	12350	0
178	20230911	171300	9191050	12350	12350	12350	12350	0
179	20230911	171200	9191050	12350	12350	12350	12350	0
180	20230911	171100	9191050	12350	12350	12350	12350	0
181	20230911	171000	9191050	12350	12350	12350	12350	0
182	20230911	170900	9191050	12350	12350	12350	12350	95
183	20230911	170800	9191050	12350	12350	12350	12350	0
184	20230911	170700	9191050	12350	12350	12350	12350	0
185	20230911	170600	9191050	12350	12350	12350	12350	0
186	20230911	170500	9191050	12350	12350	12350	12350	0
187	20230911	170400	9191050	12350	12350	12350	12350	0
188	20230911	170300	9191050	12350	12350	12350	12350	0
189	20230911	170200	9191050	12350	12350	12350	12350	0
190	20230911	170100	9191050	12350	12350	12350	12350	0
191	20230911	170000	9191050	12350	12350	12350	12350	0
192	20230911	165900	9191050	12350	12350	12350	12350	0
193	20230911	165800	9191050	12350	12350	12350	12350	0
194	20230911	165700	9191050	12350	12350	12350	12350	0
195	20230911	165600	9191050	12350	12350	12350	12350	0
196	20230911	165500	9191050	12350	12350	12350	12350	0
197	20230911	165400	9191050	12350	12350	12350	12350	0
198	20230911	165300	9191050	12350	12350	12350	12350	0
199	20230911	165200	9191050	12350	12350	12350	12350	0
200	20230911	165100	9191050	12350	12350	12350	12350	0
201	20230911	165000	9191050	12350	12350	12350	12350	0
202	20230911	164900	9191050	12350	12350	12350	12350	0
203	20230911	164800	9191050	12350	12350	12350	12350	0
204	20230911	164700	9191050	12350	12350	12350	12350	0
205	20230911	164600	9191050	12350	12350	12350	12350	0
206	20230911	164500	9191050	12350	12350	12350	12350	0
207	20230911	164400	9191050	12350	12350	12350	12350	0
208	20230911	164300	9191050	12350	12350	12350	12350	0
209	20230911	164200	9191050	12350	12350	12350	12350	0
210	20230911	164100	9191050	12350	12350	12350	12350	0
211	20230911	164000	9191050	12350	12350	12350	12350	0
212	20230911	163900	9191050	12350	12350	12350	12350	95
213	20230911	163800	9191050	12350	12350	12350	12350	0
214	20230911	163700	9191050	12350	12350	12350	12350	0
215	20230911	163600	9191050	12350	12350	12350	12350	0
216	20230911	163500	9191050	12350	12350	12350	12350	0
217	20230911	163400	9191050	12350	12350	12350	12350	0
218	20230911	163300	9191050	12350	12350	12350	12350	0
219	20230911	163200	9191050	12350	12350	12350	12350	0
220	20230911	163100	9191050	12350	12350	12350	12350	0
221	20230911	163000	9191050	12350	12350	12350	12350	0
222	20230911	162900	9191050	12350	12350	12350	12350	0
223	20230911	162800	9191050	12350	12350	12350	12350	0
224	20230911	162700	9191050	12350	12350	12350	12350	0
225	20230911	162600	9191050	12350	12350	12350	12350	0
226	20230911	162500	9191050	12350	12350	12350	12350	0
227	20230911	162400	9191050	12350	12350	12350	12350	0
228	20230911	162300	9191050	12350	12350	12350	12350	0
229	20230911	162200	9191050	12350	12350	12350	12350	0
230	20230911	162100	9191050	12350	12350	12350	12350	0
231	20230911	162000	9191050	12350	12350	12350	12350	0
232	20230911	161900	9191050	12350	12350	12350	12350	0
233	20230911	161800	9191050	12350	12350	12350	12350	0
234	20230911	161700	9191050	12350	12350	12350	12350	0
235	20230911	161600	9191050	12350	12350	12350	12350	0
236	20230911	161500	9191050	12350	12350	12350	12350	0
237	20230911	161400	9191050	12350	12350	12350	12350	0
238	20230911	161300	9191050	12350	12350	12350	12350	0
239	20230911	161200	9191050	12350	12350	12350	12350	0
240	20230911	161100	9191050	12350	12350	12350	12350	0
241	20230911	161000	9191050	12350	12350	12350	12350	0
242	20230911	160900	9191050	12350	12350	12350	12350	95
243	20230911	160800	9191050	12350	12350	12350	12350	0
244	20230911	160700	9191050	12350	12350	12350	12350	0
245	20230911	160600	9191050	12350	12350	12350	12350	0
246	20230911	160500	9191050	12350	12350	12350	12350	0
247	20230911	160400	9191050	12350	12350	12350	12350	0
248	20230911	160300	9191050	12350	12350	12350	12350	0
249	20230911	160200	9191050	12350	12350	12350	12350	0
250	20230911	160100	9191050	12350	12350	12350	12350	0
251	20230911	160000	9191050	12350	12350	12350	12350	0
252	20230911	155900	9191050	12350	12350	12350	12350	0
253	20230911	155800	9191050	12350	12350	12350	12350	0
254	20230911	155700	9191050	12350	12350	12350	12350	0
255	20230911	155600	9191050	12350	12350	12350	12350	0
256	20230911	155500	9191050	12350	12350	12350	12350	0
257	20230911	155400	9191050	12350	12350	12350	12350	0
258	20230911	155300	9191050	12350	12350	12350	12350	0
259	20230911	155200	9191050	12350	12350	12350	12350	0
260	20230911	155100	9191050	12350	12350	12350	12350	0
261	20230911	155000	9191050	12350	12350	12350	12350	0
262	20230911	154900	9191050	12350	12350	12350	12350	0
263	20230911	154800	9191050	12350	12350	12350	12350	0
264	20230911	154700	9191050	12350	12350	12350	12350	0
265	20230911	154600	9191050	12350	12350	12350	12350	0
266	20230911	154500	9191050	12350	12350	12350	12350	0
267	20230911	154400	9191050	12350	12350	12350	12350	0
268	20230911	154300	9191050	12350	12350	12350	12350	0
269	20230911	154200	9191050	12350	12350	12350	12350	0
270	20230911	154100	9191050	12350	12350	12350	12350	0
271	20230911	154000	9191050	12350	12350	12350	12350	0
272	20230911	153900	9191050	12350	12350	12350	12350	95
273	20230911	153800	9191050	12350	12350	12350	12350	0
274	20230911	153700	9191050	12350	12350	12350	12350	0
275	20230911	153600	9191050	12350	12350	12350	12350	0
276	20230911	153500	9191050	12350	12350	12350	12350	0
277	20230911	153400	9191050	12350	12350	12350	12350	0
278	20230911	153300	9191050	12350	12350	12350	12350	0
279	20230911	153200	9191050	12350	12350	12350	12350	0
280	20230911	153100	9191050	12350	12350	12350	12350	0
281	20230911	153000	9191050	12350	12350	12350	12350	0
282	20230911	152900	9191050	12350	12350	12350	12350	0
283	20230911	152800	9191050	12350	12350	12350	12350	0
284	20230911	152700	9191050	12350	12350	12350	12350	0
285	20230911	152600	9191050	12350	12350	12350	12350	0
286	20230911	152500	9191050	12350	12350	12350	12350	0
287	20230911	152400	9191050	12350	12350	12350	12350	0
288	20230911	152300	9191050	12350	12350	12350	12350	0
289	20230911	152200	9191050	12350	12350	12350	12350	0
290	20230911	152100	9191050	12350	12350	12350	12350	0
291	20230911	152000	9191050	12350	12350	12350	12350	0
292	20230911	151900	9191050	12350	12350	12350	12350	0
293	20230911	151800	9191050	12350	12350	12350	12350	0
294	20230911	151700	9191050	12350	12350	12350	12350	0
295	20230911	151600	9191050	12350	12350	12350	12350	0
296	20230911	151500	9191050	12350	12350	12350	12350	0
297	20230911	151400	9191050	12350	12350	12350	12350	0
298	20230911	151300	9191050	12350	12350	12350	12350	0
299	20230911	151200	9191050	12350	12350	12350	12350	0
300	20230911	151100	9191050	12350	12350	12350	12350	0
301	20230911	151000	9191050	12350	12350	12350	12350	0
302	20230911	150900	9191050	12350	12350	12350	12350	0
303	20230911	150800	9191050	12350	12350	12350	12350	0
304	20230911	150700	9191050	12350	12350	12350	12350	0
305	20230911	150600	9191050	12350	12350	12350	12350	0
306	20230911	150500	9191050	12350	12350	12350	12350	0
307	20230911	150400	9191050	12350	12350	12350	12350	0
308	20230911	150300	9191050	12350	12350	12350	12350	0
309	20230911	150200	9191050	12350	12350	12350	12350	0
310	20230911	150100	9191050	12350	12350	12350	12350	0
311	20230911	150000	9191050	12350	12350	12350	12350	0
312	20230911	145900	9191050	12350	12350	12350	12350	0
313	20230911	145800	9191050	12350	12350	12350	12350	0
314	20230911	145700	9191050	12350	12350	12350	12350	0
315	20230911	145600	9191050	12350	12350	12350	12350	0
316	20230911	145500	9191050	12350	12350	12350	12350	0
317	20230911	145400	9191050	12350	12350	12350	12350	0
318	20230911	145300	9191050	12350	12350	12350	12350	0
319	20230911	145200	9191050	12350	12350	12350	12350	0
320	20230911	145100	9191050	12350	12350	12350	12350	0
321	20230911	145000	9191050	12350	12350	12350	12350	0
322	20230911	144900	9191050	12350	12350	12350	12350	0
323	20230911	144800	9191050	12350	12350	12350	12350	95
324	20230911	144700	8017800	12350	12350	12350	12350	0
325	20230911	144600	8017800	12350	12350	12350	12350	0
326	20230911	144500	8017800	12350	12350	12350	12350	0
327	20230911	144400	8017800	12350	12350	12350	12350	0
328	20230911	144300	8017800	12350	12350	12350	12350	0
329	20230911	144200	8017800	12350	12350	12350	12350	0
330	20230911	144100	8017800	12350	12350	12350	12350	0
331	20230911	144000	8017800	12350	12350	12350	12350	0
332	20230911	143900	8017800	12350	12350	12350	12350	0
333	20230911	143800	8017800	12350	12350	12350	12350	0
334	20230911	143700	8017800	12350	12350	12350	12350	0
335	20230911	143600	8017800	12350	12350	12350	12350	0
336	20230911	143500	8017800	12350	12350	12350	12350	0
337	20230911	143400	8017800	12350	12350	12350	12350	0
338	20230911	143300	8017800	12350	12350	12350	12350	0
339	20230911	143200	8017800	12350	12350	12350	12350	0
340	20230911	143100	8017800	12350	12350	12350	12350	0
341	20230911	143000	8017800	12350	12350	12350	12350	0
342	20230911	142900	8017800	12350	12350	12350	12350	0
343	20230911	142800	8017800	12350	12350	12350	12350	0
344	20230911	142700	8017800	12350	12350	12350	12350	0
345	20230911	142600	8017800	12350	12350	12350	12350	0
346	20230911	142500	8017800	12350	12350	12350	12350	0
347	20230911	142400	8017800	12350	12350	12350	12350	0
348	20230911	142300	8017800	12350	12350	12350	12350	0
349	20230911	142200	8017800	12350	12340	12350	12340	10
350	20230911	142100	7894350	12380	12380	12380	12380	0
351	20230911	142000	7894350	12380	12380	12380	12380	0
352	20230911	141900	7894350	12380	12380	12380	12380	0
353	20230911	141800	7894350	12380	12380	12380	12380	0
354	20230911	141700	7894350	12380	12380	12380	12380	0
355	20230911	141600	7894350	12380	12380	12380	12380	0
356	20230911	141500	7894350	12380	12380	12380	12380	0
357	20230911	141400	7894350	12380	12380	12380	12380	0
358	20230911	141300	7894350	12380	12380	12380	12380	0
359	20230911	141200	7894350	12380	12380	12380	12380	0
360	20230911	141100	7894350	12380	12380	12380	12380	0
361	20230911	141000	7894350	12380	12380	12380	12380	0
362	20230911	140900	7894350	12380	12380	12380	12380	0
363	20230911	140800	7894350	12380	12380	12380	12380	0
364	20230911	140700	7894350	12380	12380	12380	12380	0
365	20230911	140600	7894350	12380	12380	12380	12380	0
366	20230911	140500	7894350	12380	12380	12380	12380	0
367	20230911	140400	7894350	12380	12380	12380	12380	0
368	20230911	140300	7894350	12380	12380	12380	12380	0
369	20230911	140200	7894350	12380	12380	12380	12380	0
370	20230911	140100	7894350	12380	12380	12380	12380	0
371	20230911	140000	7894350	12380	12380	12380	12380	0
372	20230911	135900	7894350	12380	12380	12380	12380	0
373	20230911	135800	7894350	12380	12380	12380	12380	0
374	20230911	135700	7894350	12380	12380	12380	12380	0
375	20230911	135600	7894350	12380	12380	12380	12380	0
376	20230911	135500	7894350	12380	12380	12380	12380	0
377	20230911	135400	7894350	12380	12380	12380	12380	0
378	20230911	135300	7894350	12380	12380	12380	12380	0
379	20230911	135200	7894350	12380	12380	12380	12380	0
380	20230911	135100	7894350	12380	12380	12380	12380	0
381	20230911	135000	7894350	12380	12380	12380	12380	0
382	20230911	134900	7894350	12380	12380	12380	12380	0
383	20230911	134800	7894350	12380	12380	12380	12380	0
384	20230911	134700	7894350	12380	12380	12380	12380	0
385	20230911	134600	7894350	12380	12380	12380	12380	0
386	20230911	134500	7894350	12380	12380	12380	12380	0
387	20230911	134400	7894350	12380	12380	12380	12380	0
388	20230911	134300	7894350	12380	12380	12380	12380	0
389	20230911	134200	7894350	12380	12380	12380	12380	0
390	20230911	134100	7894350	12380	12380	12380	12380	0
391	20230911	134000	7894350	12380	12380	12380	12380	0
392	20230911	133900	7894350	12380	12380	12380	12380	0
393	20230911	133800	7894350	12380	12380	12380	12380	0
394	20230911	133700	7894350	12380	12380	12380	12380	0
395	20230911	133600	7894350	12380	12380	12380	12380	0
396	20230911	133500	7894350	12380	12380	12380	12380	0
397	20230911	133400	7894350	12380	12380	12380	12380	0
398	20230911	133300	7894350	12380	12380	12380	12380	0
399	20230911	133200	7894350	12380	12380	12380	12380	0
400	20230911	133100	7894350	12380	12380	12380	12380	0
401	20230911	133000	7894350	12380	12380	12380	12380	0
402	20230911	132900	7894350	12380	12380	12380	12380	0
403	20230911	132800	7894350	12380	12380	12380	12380	0
404	20230911	132700	7894350	12380	12380	12380	12380	0
405	20230911	132600	7894350	12380	12380	12380	12380	0
406	20230911	132500	7894350	12380	12380	12380	12380	0
407	20230911	132400	7894350	12380	12380	12380	12380	0
408	20230911	132300	7894350	12380	12380	12380	12380	0
409	20230911	132200	7894350	12380	12380	12380	12380	0
410	20230911	132100	7894350	12380	12380	12380	12380	0
411	20230911	132000	7894350	12380	12380	12380	12380	0
412	20230911	131900	7894350	12380	12380	12380	12380	0
413	20230911	131800	7894350	12380	12380	12380	12380	0
414	20230911	131700	7894350	12380	12380	12380	12380	0
415	20230911	131600	7894350	12380	12380	12380	12380	0
416	20230911	131500	7894350	12380	12380	12380	12380	0
417	20230911	131400	7894350	12380	12380	12380	12380	0
418	20230911	131300	7894350	12380	12380	12380	12380	0
419	20230911	131200	7894350	12380	12380	12380	12380	0
420	20230911	131100	7894350	12380	12380	12380	12380	0
421	20230911	131000	7894350	12380	12380	12380	12380	0
422	20230911	130900	7894350	12380	12380	12380	12380	0
423	20230911	130800	7894350	12380	12380	12380	12380	0
424	20230911	130700	7894350	12380	12380	12380	12380	0
425	20230911	130600	7894350	12380	12380	12380	12380	0
426	20230911	130500	7894350	12380	12380	12380	12380	0
427	20230911	130400	7894350	12380	12380	12380	12380	0
428	20230911	130300	7894350	12380	12380	12380	12380	0
429	20230911	130200	7894350	12380	12380	12380	12380	0
430	20230911	130100	7894350	12380	12380	12380	12380	0
431	20230911	130000	7894350	12380	12380	12380	12380	0
432	20230911	125900	7894350	12380	12380	12380	12380	0
433	20230911	125800	7894350	12380	12380	12380	12380	0
434	20230911	125700	7894350	12380	12380	12380	12380	0
435	20230911	125600	7894350	12380	12380	12380	12380	0
436	20230911	125500	7894350	12380	12380	12380	12380	0
437	20230911	125400	7894350	12380	12380	12380	12380	0
438	20230911	125300	7894350	12380	12380	12380	12380	0
439	20230911	125200	7894350	12380	12380	12380	12380	0
440	20230911	125100	7894350	12380	12380	12380	12380	0
441	20230911	125000	7894350	12380	12380	12380	12380	0
442	20230911	124900	7894350	12380	12380	12380	12380	0
443	20230911	124800	7894350	12380	12380	12380	12380	0
444	20230911	124700	7894350	12380	12380	12380	12380	0
445	20230911	124600	7894350	12380	12380	12380	12380	0
446	20230911	124500	7894350	12380	12380	12380	12380	0
447	20230911	124400	7894350	12380	12380	12380	12380	0
448	20230911	124300	7894350	12380	12380	12380	12380	0
449	20230911	124200	7894350	12380	12380	12380	12380	0
450	20230911	124100	7894350	12380	12380	12380	12380	0
451	20230911	124000	7894350	12380	12380	12380	12380	0
452	20230911	123900	7894350	12380	12380	12380	12380	0
453	20230911	123800	7894350	12380	12380	12380	12380	0
454	20230911	123700	7894350	12380	12380	12380	12380	0
455	20230911	123600	7894350	12380	12380	12380	12380	0
456	20230911	123500	7894350	12380	12380	12380	12380	0
457	20230911	123400	7894350	12380	12380	12380	12380	0
458	20230911	123300	7894350	12380	12380	12380	12380	0
459	20230911	123200	7894350	12380	12380	12380	12380	0
460	20230911	123100	7894350	12380	12380	12380	12380	0
461	20230911	123000	7894350	12380	12380	12380	12380	0
462	20230911	122900	7894350	12380	12380	12380	12380	0
463	20230911	122800	7894350	12380	12380	12380	12380	0
464	20230911	122700	7894350	12380	12380	12380	12380	0
465	20230911	122600	7894350	12380	12380	12380	12380	0
466	20230911	122500	7894350	12380	12380	12380	12380	0
467	20230911	122400	7894350	12380	12380	12380	12380	0
468	20230911	122300	7894350	12380	12380	12380	12380	0
469	20230911	122200	7894350	12380	12380	12380	12380	0
470	20230911	122100	7894350	12380	12380	12380	12380	0
471	20230911	122000	7894350	12380	12380	12380	12380	0
472	20230911	121900	7894350	12380	12380	12380	12380	0
473	20230911	121800	7894350	12380	12380	12380	12380	0
474	20230911	121700	7894350	12380	12380	12380	12380	0
475	20230911	121600	7894350	12380	12380	12380	12380	0
476	20230911	121500	7894350	12380	12380	12380	12380	0
477	20230911	121400	7894350	12380	12380	12380	12380	0
478	20230911	121300	7894350	12380	12380	12380	12380	0
479	20230911	121200	7894350	12380	12380	12380	12380	0
480	20230911	121100	7894350	12380	12380	12380	12380	0
481	20230911	121000	7894350	12380	12380	12380	12380	0
482	20230911	120900	7894350	12380	12380	12380	12380	0
483	20230911	120800	7894350	12380	12380	12380	12380	0
484	20230911	120700	7894350	12380	12380	12380	12380	0
485	20230911	120600	7894350	12380	12380	12380	12380	0
486	20230911	120500	7894350	12380	12380	12380	12380	0
487	20230911	120400	7894350	12380	12380	12380	12380	0
488	20230911	120300	7894350	12380	12380	12380	12380	0
489	20230911	120200	7894350	12380	12380	12380	12380	0
490	20230911	120100	7894350	12380	12380	12380	12380	0
491	20230911	120000	7894350	12380	12380	12380	12380	0
492	20230911	115900	7894350	12380	12380	12380	12380	0
493	20230911	115800	7894350	12380	12380	12380	12380	0
494	20230911	115700	7894350	12380	12380	12380	12380	0
495	20230911	115600	7894350	12380	12380	12380	12380	0
496	20230911	115500	7894350	12380	12380	12380	12380	0
497	20230911	115400	7894350	12380	12380	12380	12380	0
498	20230911	115300	7894350	12380	12380	12380	12380	0
499	20230911	115200	7894350	12380	12380	12380	12380	0
500	20230911	115100	7894350	12380	12380	12380	12380	0
501	20230911	115000	7894350	12380	12380	12380	12380	0
502	20230911	114900	7894350	12380	12380	12380	12380	0
503	20230911	114800	7894350	12380	12380	12380	12380	0
504	20230911	114700	7894350	12380	12380	12380	12380	0
505	20230911	114600	7894350	12380	12380	12380	12380	0
506	20230911	114500	7894350	12380	12380	12380	12380	0
507	20230911	114400	7894350	12380	12380	12380	12380	0
508	20230911	114300	7894350	12380	12380	12380	12380	0
509	20230911	114200	7894350	12380	12380	12380	12380	0
510	20230911	114100	7894350	12380	12380	12380	12380	0
511	20230911	114000	7894350	12380	12380	12380	12380	0
512	20230911	113900	7894350	12380	12380	12380	12380	0
513	20230911	113800	7894350	12380	12380	12380	12380	0
514	20230911	113700	7894350	12380	12380	12380	12380	0
515	20230911	113600	7894350	12380	12380	12380	12380	0
516	20230911	113500	7894350	12380	12380	12380	12380	0
517	20230911	113400	7894350	12380	12380	12380	12380	0
518	20230911	113300	7894350	12380	12380	12380	12380	0
519	20230911	113200	7894350	12380	12380	12380	12380	0
520	20230911	113100	7894350	12380	12380	12380	12380	0
521	20230911	113000	7894350	12380	12380	12380	12380	0
522	20230911	112900	7894350	12380	12380	12380	12380	0
523	20230911	112800	7894350	12380	12380	12380	12380	0
524	20230911	112700	7894350	12380	12380	12380	12380	0
525	20230911	112600	7894350	12380	12380	12380	12380	0
526	20230911	112500	7894350	12380	12380	12380	12380	0
527	20230911	112400	7894350	12380	12380	12380	12380	44
528	20230911	112300	7349630	12020	12020	12020	12020	0
529	20230911	112200	7349630	12020	12020	12020	12020	0
530	20230911	112100	7349630	12020	12020	12020	12020	0
531	20230911	112000	7349630	12020	12020	12020	12020	0
532	20230911	111900	7349630	12020	12020	12020	12020	0
533	20230911	111800	7349630	12020	12020	12020	12020	0
534	20230911	111700	7349630	12020	12020	12020	12020	0
535	20230911	111600	7349630	12020	12020	12020	12020	0
536	20230911	111500	7349630	12020	12020	12020	12020	0
537	20230911	111400	7349630	12020	12020	12020	12020	0
538	20230911	111300	7349630	12020	12020	12020	12020	0
539	20230911	111200	7349630	12020	12020	12020	12020	0
540	20230911	111100	7349630	12020	12020	12020	12020	0
541	20230911	111000	7349630	12020	12020	12020	12020	0
542	20230911	110900	7349630	12020	12020	12020	12020	0
543	20230911	110800	7349630	12020	12020	12020	12020	0
544	20230911	110700	7349630	12020	12020	12020	12020	0
545	20230911	110600	7349630	12020	12020	12020	12020	0
546	20230911	110500	7349630	12020	12020	12020	12020	0
547	20230911	110400	7349630	12020	12020	12020	12020	0
548	20230911	110300	7349630	12020	12020	12020	12020	0
549	20230911	110200	7349630	12020	12020	12020	12020	0
550	20230911	110100	7349630	12020	12020	12020	12020	0
551	20230911	110000	7349630	12020	12020	12020	12020	83
552	20230911	105900	6351970	12020	12020	12020	12020	0
553	20230911	105800	6351970	12020	12020	12020	12020	0
554	20230911	105700	6351970	12020	12020	12020	12020	0
555	20230911	105600	6351970	12020	12020	12020	12020	0
556	20230911	105500	6351970	12020	12020	12020	12020	0
557	20230911	105400	6351970	12020	12020	12020	12020	0
558	20230911	105300	6351970	12020	12020	12020	12020	0
559	20230911	105200	6351970	12020	12050	12050	12020	340
560	20230911	105100	2263950	12050	12050	12050	12050	0
561	20230911	105000	2263950	12050	12050	12050	12050	0
562	20230911	104900	2263950	12050	12050	12050	12050	0
563	20230911	104800	2263950	12050	12050	12050	12050	0
564	20230911	104700	2263950	12050	12050	12050	12050	0
565	20230911	104600	2263950	12050	12050	12050	12050	0
566	20230911	104500	2263950	12050	12050	12050	12050	0
567	20230911	104400	2263950	12050	12050	12050	12050	1
568	20230911	104300	2251900	12300	12300	12300	12300	0
569	20230911	104200	2251900	12300	12300	12300	12300	0
570	20230911	104100	2251900	12300	12300	12300	12300	0
571	20230911	104000	2251900	12300	12300	12300	12300	0
572	20230911	103900	2251900	12300	12300	12300	12300	0
573	20230911	103800	2251900	12300	12300	12300	12300	0
574	20230911	103700	2251900	12300	12300	12300	12300	0
575	20230911	103600	2251900	12300	12300	12300	12300	0
576	20230911	103500	2251900	12300	12300	12300	12300	0
577	20230911	103400	2251900	12300	12300	12300	12300	0
578	20230911	103300	2251900	12300	12300	12300	12300	0
579	20230911	103200	2251900	12300	12300	12300	12300	0
580	20230911	103100	2251900	12300	12300	12300	12300	0
581	20230911	103000	2251900	12300	12300	12300	12300	0
582	20230911	102900	2251900	12300	12300	12300	12300	0
583	20230911	102800	2251900	12300	12300	12300	12300	0
584	20230911	102700	2251900	12300	12300	12300	12300	0
585	20230911	102600	2251900	12300	12300	12300	12300	0
586	20230911	102500	2251900	12300	12300	12300	12300	0
587	20230911	102400	2251900	12300	12300	12300	12300	0
588	20230911	102300	2251900	12300	12300	12300	12300	0
589	20230911	102200	2251900	12300	12300	12300	12300	0
590	20230911	102100	2251900	12300	12300	12300	12300	0
591	20230911	102000	2251900	12300	12300	12300	12300	0
592	20230911	101900	2251900	12300	12300	12300	12300	0
593	20230911	101800	2251900	12300	12300	12300	12300	0
594	20230911	101700	2251900	12300	12300	12300	12300	0
595	20230911	101600	2251900	12300	12300	12300	12300	0
596	20230911	101500	2251900	12300	12300	12300	12300	0
597	20230911	101400	2251900	12300	12300	12300	12300	0
598	20230911	101300	2251900	12300	12300	12300	12300	0
599	20230911	101200	2251900	12300	12300	12300	12300	0
600	20230911	101100	2251900	12300	12300	12300	12300	0
601	20230911	101000	2251900	12300	12300	12300	12300	0
602	20230911	100900	2251900	12300	12300	12300	12300	0
603	20230911	100800	2251900	12300	12300	12300	12300	0
604	20230911	100700	2251900	12300	12300	12300	12300	0
605	20230911	100600	2251900	12300	12300	12300	12300	0
606	20230911	100500	2251900	12300	12300	12300	12300	0
607	20230911	100400	2251900	12300	12300	12300	12300	0
608	20230911	100300	2251900	12300	12300	12300	12300	0
609	20230911	100200	2251900	12300	12300	12300	12300	0
610	20230911	100100	2251900	12300	12300	12300	12300	0
611	20230911	100000	2251900	12300	12300	12300	12300	0
612	20230911	095900	2251900	12300	12300	12300	12300	0
613	20230911	095800	2251900	12300	12300	12300	12300	0
614	20230911	095700	2251900	12300	12300	12300	12300	0
615	20230911	095600	2251900	12300	12300	12300	12300	0
616	20230911	095500	2251900	12300	12300	12300	12300	0
617	20230911	095400	2251900	12300	12300	12300	12300	0
618	20230911	095300	2251900	12300	12300	12300	12300	0
619	20230911	095200	2251900	12300	12300	12300	12300	0
620	20230911	095100	2251900	12300	12300	12300	12300	0
621	20230911	095000	2251900	12300	12300	12300	12300	0
622	20230911	094900	2251900	12300	12300	12300	12300	0
623	20230911	094800	2251900	12300	12300	12300	12300	0
624	20230911	094700	2251900	12300	12300	12300	12300	0
625	20230911	094600	2251900	12300	12300	12300	12300	0
626	20230911	094500	2251900	12300	12300	12300	12300	0
627	20230911	094400	2251900	12300	12300	12300	12300	0
628	20230911	094300	2251900	12300	12300	12300	12300	0
629	20230911	094200	2251900	12300	12300	12300	12300	0
630	20230911	094100	2251900	12300	12300	12300	12300	0
631	20230911	094000	2251900	12300	12300	12300	12300	0
632	20230911	093900	2251900	12300	12300	12300	12300	0
633	20230911	093800	2251900	12300	12300	12300	12300	0
634	20230911	093700	2251900	12300	12300	12300	12300	0
635	20230911	093600	2251900	12300	12300	12300	12300	0
636	20230911	093500	2251900	12300	12300	12300	12300	0
637	20230911	093400	2251900	12300	12300	12300	12300	0
638	20230911	093300	2251900	12300	12300	12300	12300	0
639	20230911	093200	2251900	12300	12300	12300	12300	0
640	20230911	093100	2251900	12300	12300	12300	12300	0
641	20230911	093000	2251900	12300	12300	12300	12300	0
642	20230911	092900	2251900	12300	12300	12300	12300	0
643	20230911	092800	2251900	12300	12300	12300	12300	0
644	20230911	092700	2251900	12300	12300	12300	12300	0
645	20230911	092600	2251900	12300	12300	12300	12300	0
646	20230911	092500	2251900	12300	12300	12300	12300	0
647	20230911	092400	2251900	12300	12300	12300	12300	0
648	20230911	092300	2251900	12300	12300	12300	12300	0
649	20230911	092200	2251900	12300	12300	12300	12300	0
650	20230911	092100	2251900	12300	12300	12300	12300	0
651	20230911	092000	2251900	12300	12300	12300	12300	0
652	20230911	091900	2251900	12300	12300	12300	12300	0
653	20230911	091800	2251900	12300	12300	12300	12300	0
654	20230911	091700	2251900	12300	12300	12300	12300	0
655	20230911	091600	2251900	12300	12300	12300	12300	0
656	20230911	091500	2251900	12300	12300	12300	12300	83
657	20230911	091400	1231000	12310	12310	12310	12310	0
658	20230911	091300	1231000	12310	12310	12310	12310	0
659	20230911	091200	1231000	12310	12310	12310	12310	0
660	20230911	091100	1231000	12310	12310	12310	12310	0
661	20230911	091000	1231000	12310	12310	12310	12310	0
662	20230911	090900	1231000	12310	12310	12310	12310	0
663	20230911	090800	1231000	12310	12310	12310	12310	0
664	20230911	090700	1231000	12310	12310	12310	12310	100
665	20230911	090600	0	12310	12310	12310	12310	0
666	20230911	090500	0	12310	12310	12310	12310	0
667	20230911	090400	0	12310	12310	12310	12310	0
668	20230911	090300	0	12310	12310	12310	12310	0
669	20230911	090200	0	12310	12310	12310	12310	0
670	20230911	090100	0	12310	12310	12310	12310	0
671	20230911	090000	0	12310	12310	12310	12310	0