KissMeData/257990/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202800	4170880	4830	4600	4830	4600	2
3	20230906	202700	4170880	4830	4830	4830	4830	0
4	20230906	202600	4170880	4830	4830	4830	4830	0
5	20230906	202500	4170880	4830	4830	4830	4830	0
6	20230906	202400	4170880	4830	4830	4830	4830	0
7	20230906	202300	4170880	4830	4830	4830	4830	0
8	20230906	202200	4170880	4830	4830	4830	4830	0
9	20230906	202100	4170880	4830	4830	4830	4830	0
10	20230906	202000	4170880	4830	4830	4830	4830	0
11	20230906	201900	4170880	4830	4830	4830	4830	0
12	20230906	201800	4170880	4830	4830	4830	4830	0
13	20230906	201700	4170880	4830	4830	4830	4830	0
14	20230906	201600	4170880	4830	4830	4830	4830	0
15	20230906	201500	4170880	4830	4830	4830	4830	0
16	20230906	201400	4170880	4830	4830	4830	4830	0
17	20230906	201300	4170880	4830	4830	4830	4830	0
18	20230906	201200	4170880	4830	4830	4830	4830	0
19	20230906	201100	4170880	4830	4830	4830	4830	0
20	20230906	201000	4170880	4830	4830	4830	4830	0
21	20230906	200900	4170880	4830	4830	4830	4830	0
22	20230906	200800	4170880	4830	4830	4830	4830	0
23	20230906	200700	4170880	4830	4830	4830	4830	0
24	20230906	200600	4170880	4830	4830	4830	4830	0
25	20230906	200500	4170880	4830	4830	4830	4830	0
26	20230906	200400	4170880	4830	4830	4830	4830	0
27	20230906	200300	4170880	4830	4830	4830	4830	0
28	20230906	200200	4170880	4830	4830	4830	4830	0
29	20230906	200100	4170880	4830	4830	4830	4830	0
30	20230906	200000	4170880	4830	4830	4830	4830	0
31	20230906	195900	4170880	4830	4830	4830	4830	0
32	20230906	195800	4170880	4830	4600	4830	4600	2
33	20230906	195700	4170880	4830	4830	4830	4830	0
34	20230906	195600	4170880	4830	4830	4830	4830	0
35	20230906	195500	4170880	4830	4830	4830	4830	0
36	20230906	195400	4170880	4830	4830	4830	4830	0
37	20230906	195300	4170880	4830	4830	4830	4830	0
38	20230906	195200	4170880	4830	4830	4830	4830	0
39	20230906	195100	4170880	4830	4830	4830	4830	0
40	20230906	195000	4170880	4830	4830	4830	4830	0
41	20230906	194900	4170880	4830	4830	4830	4830	0
42	20230906	194800	4170880	4830	4830	4830	4830	0
43	20230906	194700	4170880	4830	4830	4830	4830	0
44	20230906	194600	4170880	4830	4830	4830	4830	0
45	20230906	194500	4170880	4830	4830	4830	4830	0
46	20230906	194400	4170880	4830	4830	4830	4830	0
47	20230906	194300	4170880	4830	4830	4830	4830	0
48	20230906	194200	4170880	4830	4830	4830	4830	0
49	20230906	194100	4170880	4830	4830	4830	4830	0
50	20230906	194000	4170880	4830	4830	4830	4830	0
51	20230906	193900	4170880	4830	4830	4830	4830	0
52	20230906	193800	4170880	4830	4830	4830	4830	0
53	20230906	193700	4170880	4830	4830	4830	4830	0
54	20230906	193600	4170880	4830	4830	4830	4830	0
55	20230906	193500	4170880	4830	4830	4830	4830	0
56	20230906	193400	4170880	4830	4830	4830	4830	0
57	20230906	193300	4170880	4830	4830	4830	4830	0
58	20230906	193200	4170880	4830	4830	4830	4830	0
59	20230906	193100	4170880	4830	4830	4830	4830	0
60	20230906	193000	4170880	4830	4830	4830	4830	0
61	20230906	192900	4170880	4830	4830	4830	4830	0
62	20230906	192800	4170880	4830	4600	4830	4600	2
63	20230906	192700	4170880	4830	4830	4830	4830	0
64	20230906	192600	4170880	4830	4830	4830	4830	0
65	20230906	192500	4170880	4830	4830	4830	4830	0
66	20230906	192400	4170880	4830	4830	4830	4830	0
67	20230906	192300	4170880	4830	4830	4830	4830	0
68	20230906	192200	4170880	4830	4830	4830	4830	0
69	20230906	192100	4170880	4830	4830	4830	4830	0
70	20230906	192000	4170880	4830	4830	4830	4830	0
71	20230906	191900	4170880	4830	4830	4830	4830	0
72	20230906	191800	4170880	4830	4830	4830	4830	0
73	20230906	191700	4170880	4830	4830	4830	4830	0
74	20230906	191600	4170880	4830	4830	4830	4830	0
75	20230906	191500	4170880	4830	4830	4830	4830	0
76	20230906	191400	4170880	4830	4830	4830	4830	0
77	20230906	191300	4170880	4830	4830	4830	4830	0
78	20230906	191200	4170880	4830	4830	4830	4830	0
79	20230906	191100	4170880	4830	4830	4830	4830	0
80	20230906	191000	4170880	4830	4830	4830	4830	0
81	20230906	190900	4170880	4830	4830	4830	4830	0
82	20230906	190800	4170880	4830	4830	4830	4830	0
83	20230906	190700	4170880	4830	4830	4830	4830	0
84	20230906	190600	4170880	4830	4830	4830	4830	0
85	20230906	190500	4170880	4830	4830	4830	4830	0
86	20230906	190400	4170880	4830	4830	4830	4830	0
87	20230906	190300	4170880	4830	4830	4830	4830	0
88	20230906	190200	4170880	4830	4830	4830	4830	0
89	20230906	190100	4170880	4830	4830	4830	4830	0
90	20230906	190000	4170880	4830	4830	4830	4830	0
91	20230906	185900	4170880	4830	4830	4830	4830	0
92	20230906	185800	4170880	4830	4600	4830	4600	2
93	20230906	185700	4170880	4830	4830	4830	4830	0
94	20230906	185600	4170880	4830	4830	4830	4830	0
95	20230906	185500	4170880	4830	4830	4830	4830	0
96	20230906	185400	4170880	4830	4830	4830	4830	0
97	20230906	185300	4170880	4830	4830	4830	4830	0
98	20230906	185200	4170880	4830	4830	4830	4830	0
99	20230906	185100	4170880	4830	4830	4830	4830	0
100	20230906	185000	4170880	4830	4830	4830	4830	0
101	20230906	184900	4170880	4830	4830	4830	4830	0
102	20230906	184800	4170880	4830	4830	4830	4830	0
103	20230906	184700	4170880	4830	4830	4830	4830	0
104	20230906	184600	4170880	4830	4830	4830	4830	0
105	20230906	184500	4170880	4830	4830	4830	4830	0
106	20230906	184400	4170880	4830	4830	4830	4830	0
107	20230906	184300	4170880	4830	4830	4830	4830	0
108	20230906	184200	4170880	4830	4830	4830	4830	0
109	20230906	184100	4170880	4830	4830	4830	4830	0
110	20230906	184000	4170880	4830	4830	4830	4830	0
111	20230906	183900	4170880	4830	4830	4830	4830	0
112	20230906	183800	4170880	4830	4830	4830	4830	0
113	20230906	183700	4170880	4830	4830	4830	4830	0
114	20230906	183600	4170880	4830	4830	4830	4830	0
115	20230906	183500	4170880	4830	4830	4830	4830	0
116	20230906	183400	4170880	4830	4830	4830	4830	0
117	20230906	183300	4170880	4830	4830	4830	4830	0
118	20230906	183200	4170880	4830	4830	4830	4830	0
119	20230906	183100	4170880	4830	4830	4830	4830	0
120	20230906	183000	4170880	4830	4830	4830	4830	0
121	20230906	182900	4170880	4830	4830	4830	4830	0
122	20230906	182800	4170880	4830	4600	4830	4600	2
123	20230906	182700	4170880	4830	4830	4830	4830	0
124	20230906	182600	4170880	4830	4830	4830	4830	0
125	20230906	182500	4170880	4830	4830	4830	4830	0
126	20230906	182400	4170880	4830	4830	4830	4830	0
127	20230906	182300	4170880	4830	4830	4830	4830	0
128	20230906	182200	4170880	4830	4830	4830	4830	0
129	20230906	182100	4170880	4830	4830	4830	4830	0
130	20230906	182000	4170880	4830	4830	4830	4830	0
131	20230906	181900	4170880	4830	4830	4830	4830	0
132	20230906	181800	4170880	4830	4830	4830	4830	0
133	20230906	181700	4170880	4830	4830	4830	4830	0
134	20230906	181600	4170880	4830	4830	4830	4830	0
135	20230906	181500	4170880	4830	4830	4830	4830	0
136	20230906	181400	4170880	4830	4830	4830	4830	0
137	20230906	181300	4170880	4830	4830	4830	4830	0
138	20230906	181200	4170880	4830	4830	4830	4830	0
139	20230906	181100	4170880	4830	4830	4830	4830	0
140	20230906	181000	4170880	4830	4830	4830	4830	0
141	20230906	180900	4170880	4830	4830	4830	4830	0
142	20230906	180800	4170880	4830	4830	4830	4830	0
143	20230906	180700	4170880	4830	4830	4830	4830	0
144	20230906	180600	4170880	4830	4830	4830	4830	0
145	20230906	180500	4170880	4830	4830	4830	4830	0
146	20230906	180400	4170880	4830	4830	4830	4830	0
147	20230906	180300	4170880	4830	4830	4830	4830	0
148	20230906	180200	4170880	4830	4830	4830	4830	0
149	20230906	180100	4170880	4830	4830	4830	4830	0
150	20230906	180000	4170880	4830	4830	4830	4830	0
151	20230906	175900	4170880	4830	4830	4830	4830	0
152	20230906	175800	4170880	4830	4600	4830	4600	2
153	20230906	175700	4170880	4830	4830	4830	4830	0
154	20230906	175600	4170880	4830	4830	4830	4830	0
155	20230906	175500	4170880	4830	4830	4830	4830	0
156	20230906	175400	4170880	4830	4830	4830	4830	0
157	20230906	175300	4170880	4830	4830	4830	4830	0
158	20230906	175200	4170880	4830	4830	4830	4830	0
159	20230906	175100	4170880	4830	4830	4830	4830	0
160	20230906	175000	4170880	4830	4830	4830	4830	0
161	20230906	174900	4170880	4830	4830	4830	4830	0
162	20230906	174800	4170880	4830	4830	4830	4830	0
163	20230906	174700	4170880	4830	4830	4830	4830	0
164	20230906	174600	4170880	4830	4830	4830	4830	0
165	20230906	174500	4170880	4830	4830	4830	4830	0
166	20230906	174400	4170880	4830	4830	4830	4830	0
167	20230906	174300	4170880	4830	4830	4830	4830	0
168	20230906	174200	4170880	4830	4830	4830	4830	0
169	20230906	174100	4170880	4830	4830	4830	4830	0
170	20230906	174000	4170880	4830	4830	4830	4830	0
171	20230906	173900	4170880	4830	4830	4830	4830	0
172	20230906	173800	4170880	4830	4830	4830	4830	0
173	20230906	173700	4170880	4830	4830	4830	4830	0
174	20230906	173600	4170880	4830	4830	4830	4830	0
175	20230906	173500	4170880	4830	4830	4830	4830	0
176	20230906	173400	4170880	4830	4830	4830	4830	0
177	20230906	173300	4170880	4830	4830	4830	4830	0
178	20230906	173200	4170880	4830	4830	4830	4830	0
179	20230906	173100	4170880	4830	4830	4830	4830	0
180	20230906	173000	4170880	4830	4830	4830	4830	0
181	20230906	172900	4170880	4830	4830	4830	4830	0
182	20230906	172800	4170880	4830	4600	4830	4600	2
183	20230906	172700	4170880	4830	4830	4830	4830	0
184	20230906	172600	4170880	4830	4830	4830	4830	0
185	20230906	172500	4170880	4830	4830	4830	4830	0
186	20230906	172400	4170880	4830	4830	4830	4830	0
187	20230906	172300	4170880	4830	4830	4830	4830	0
188	20230906	172200	4170880	4830	4830	4830	4830	0
189	20230906	172100	4170880	4830	4830	4830	4830	0
190	20230906	172000	4170880	4830	4830	4830	4830	0
191	20230906	171900	4170880	4830	4830	4830	4830	0
192	20230906	171800	4170880	4830	4830	4830	4830	0
193	20230906	171700	4170880	4830	4830	4830	4830	0
194	20230906	171600	4170880	4830	4830	4830	4830	0
195	20230906	171500	4170880	4830	4830	4830	4830	0
196	20230906	171400	4170880	4830	4830	4830	4830	0
197	20230906	171300	4170880	4830	4830	4830	4830	0
198	20230906	171200	4170880	4830	4830	4830	4830	0
199	20230906	171100	4170880	4830	4830	4830	4830	0
200	20230906	171000	4170880	4830	4830	4830	4830	0
201	20230906	170900	4170880	4830	4830	4830	4830	0
202	20230906	170800	4170880	4830	4830	4830	4830	0
203	20230906	170700	4170880	4830	4830	4830	4830	0
204	20230906	170600	4170880	4830	4830	4830	4830	0
205	20230906	170500	4170880	4830	4830	4830	4830	0
206	20230906	170400	4170880	4830	4830	4830	4830	0
207	20230906	170300	4170880	4830	4830	4830	4830	0
208	20230906	170200	4170880	4830	4830	4830	4830	0
209	20230906	170100	4170880	4830	4830	4830	4830	0
210	20230906	170000	4170880	4830	4830	4830	4830	0
211	20230906	165900	4170880	4830	4830	4830	4830	0
212	20230906	165800	4170880	4830	4600	4830	4600	2
213	20230906	165700	4170880	4830	4830	4830	4830	0
214	20230906	165600	4170880	4830	4830	4830	4830	0
215	20230906	165500	4170880	4830	4830	4830	4830	0
216	20230906	165400	4170880	4830	4830	4830	4830	0
217	20230906	165300	4170880	4830	4830	4830	4830	0
218	20230906	165200	4170880	4830	4830	4830	4830	0
219	20230906	165100	4170880	4830	4830	4830	4830	0
220	20230906	165000	4170880	4830	4830	4830	4830	0
221	20230906	164900	4170880	4830	4830	4830	4830	0
222	20230906	164800	4170880	4830	4830	4830	4830	0
223	20230906	164700	4170880	4830	4830	4830	4830	0
224	20230906	164600	4170880	4830	4830	4830	4830	0
225	20230906	164500	4170880	4830	4830	4830	4830	0
226	20230906	164400	4170880	4830	4830	4830	4830	0
227	20230906	164300	4170880	4830	4830	4830	4830	0
228	20230906	164200	4170880	4830	4830	4830	4830	0
229	20230906	164100	4170880	4830	4830	4830	4830	0
230	20230906	164000	4170880	4830	4830	4830	4830	0
231	20230906	163900	4170880	4830	4830	4830	4830	0
232	20230906	163800	4170880	4830	4830	4830	4830	0
233	20230906	163700	4170880	4830	4830	4830	4830	0
234	20230906	163600	4170880	4830	4830	4830	4830	0
235	20230906	163500	4170880	4830	4830	4830	4830	0
236	20230906	163400	4170880	4830	4830	4830	4830	0
237	20230906	163300	4170880	4830	4830	4830	4830	0
238	20230906	163200	4170880	4830	4830	4830	4830	0
239	20230906	163100	4170880	4830	4830	4830	4830	0
240	20230906	163000	4170880	4830	4830	4830	4830	0
241	20230906	162900	4170880	4830	4830	4830	4830	0
242	20230906	162800	4170880	4830	4600	4830	4600	2
243	20230906	162700	4170880	4830	4830	4830	4830	0
244	20230906	162600	4170880	4830	4830	4830	4830	0
245	20230906	162500	4170880	4830	4830	4830	4830	0
246	20230906	162400	4170880	4830	4830	4830	4830	0
247	20230906	162300	4170880	4830	4830	4830	4830	0
248	20230906	162200	4170880	4830	4830	4830	4830	0
249	20230906	162100	4170880	4830	4830	4830	4830	0
250	20230906	162000	4170880	4830	4830	4830	4830	0
251	20230906	161900	4170880	4830	4830	4830	4830	0
252	20230906	161800	4170880	4830	4830	4830	4830	0
253	20230906	161700	4170880	4830	4830	4830	4830	0
254	20230906	161600	4170880	4830	4830	4830	4830	0
255	20230906	161500	4170880	4830	4830	4830	4830	0
256	20230906	161400	4170880	4830	4830	4830	4830	0
257	20230906	161300	4170880	4830	4830	4830	4830	0
258	20230906	161200	4170880	4830	4830	4830	4830	0
259	20230906	161100	4170880	4830	4830	4830	4830	0
260	20230906	161000	4170880	4830	4830	4830	4830	0
261	20230906	160900	4170880	4830	4830	4830	4830	0
262	20230906	160800	4170880	4830	4830	4830	4830	0
263	20230906	160700	4170880	4830	4830	4830	4830	0
264	20230906	160600	4170880	4830	4830	4830	4830	0
265	20230906	160500	4170880	4830	4830	4830	4830	0
266	20230906	160400	4170880	4830	4830	4830	4830	0
267	20230906	160300	4170880	4830	4830	4830	4830	0
268	20230906	160200	4170880	4830	4830	4830	4830	0
269	20230906	160100	4170880	4830	4830	4830	4830	0
270	20230906	160000	4170880	4830	4830	4830	4830	0
271	20230906	155900	4170880	4830	4830	4830	4830	0
272	20230906	155800	4170880	4830	4600	4830	4600	2
273	20230906	155700	4170880	4830	4830	4830	4830	0
274	20230906	155600	4170880	4830	4830	4830	4830	0
275	20230906	155500	4170880	4830	4830	4830	4830	0
276	20230906	155400	4170880	4830	4830	4830	4830	0
277	20230906	155300	4170880	4830	4830	4830	4830	0
278	20230906	155200	4170880	4830	4830	4830	4830	0
279	20230906	155100	4170880	4830	4830	4830	4830	0
280	20230906	155000	4170880	4830	4830	4830	4830	0
281	20230906	154900	4170880	4830	4830	4830	4830	0
282	20230906	154800	4170880	4830	4830	4830	4830	0
283	20230906	154700	4170880	4830	4830	4830	4830	0
284	20230906	154600	4170880	4830	4830	4830	4830	0
285	20230906	154500	4170880	4830	4830	4830	4830	0
286	20230906	154400	4170880	4830	4830	4830	4830	0
287	20230906	154300	4170880	4830	4830	4830	4830	0
288	20230906	154200	4170880	4830	4830	4830	4830	0
289	20230906	154100	4170880	4830	4830	4830	4830	0
290	20230906	154000	4170880	4830	4830	4830	4830	0
291	20230906	153900	4170880	4830	4830	4830	4830	0
292	20230906	153800	4170880	4830	4830	4830	4830	0
293	20230906	153700	4170880	4830	4830	4830	4830	0
294	20230906	153600	4170880	4830	4830	4830	4830	0
295	20230906	153500	4170880	4830	4830	4830	4830	0
296	20230906	153400	4170880	4830	4830	4830	4830	0
297	20230906	153300	4170880	4830	4830	4830	4830	0
298	20230906	153200	4170880	4830	4830	4830	4830	0
299	20230906	153100	4170880	4830	4830	4830	4830	0
300	20230906	153000	4170880	4830	4830	4830	4830	0
301	20230906	152900	4170880	4830	4830	4830	4830	0
302	20230906	152800	4170880	4830	4830	4830	4830	0
303	20230906	152700	4170880	4830	4830	4830	4830	0
304	20230906	152600	4170880	4830	4830	4830	4830	0
305	20230906	152500	4170880	4830	4830	4830	4830	0
306	20230906	152400	4170880	4830	4830	4830	4830	0
307	20230906	152300	4170880	4830	4830	4830	4830	0
308	20230906	152200	4170880	4830	4830	4830	4830	0
309	20230906	152100	4170880	4830	4830	4830	4830	0
310	20230906	152000	4170880	4830	4830	4830	4830	0
311	20230906	151900	4170880	4830	4830	4830	4830	0
312	20230906	151800	4170880	4830	4830	4830	4830	0
313	20230906	151700	4170880	4830	4830	4830	4830	0
314	20230906	151600	4170880	4830	4830	4830	4830	0
315	20230906	151500	4170880	4830	4830	4830	4830	0
316	20230906	151400	4170880	4830	4830	4830	4830	0
317	20230906	151300	4170880	4830	4830	4830	4830	0
318	20230906	151200	4170880	4830	4830	4830	4830	0
319	20230906	151100	4170880	4830	4830	4830	4830	0
320	20230906	151000	4170880	4830	4830	4830	4830	0
321	20230906	150900	4170880	4830	4830	4830	4830	0
322	20230906	150800	4170880	4830	4830	4830	4830	0
323	20230906	150700	4170880	4830	4830	4830	4830	0
324	20230906	150600	4170880	4830	4830	4830	4830	0
325	20230906	150500	4170880	4830	4830	4830	4830	0
326	20230906	150400	4170880	4830	4830	4830	4830	0
327	20230906	150300	4170880	4830	4830	4830	4830	0
328	20230906	150200	4170880	4830	4830	4830	4830	0
329	20230906	150100	4170880	4830	4830	4830	4830	0
330	20230906	150000	4170880	4830	4830	4830	4830	0
331	20230906	145900	4170880	4830	4830	4830	4830	0
332	20230906	145800	4170880	4830	4830	4830	4830	0
333	20230906	145700	4170880	4830	4830	4830	4830	0
334	20230906	145600	4170880	4830	4830	4830	4830	0
335	20230906	145500	4170880	4830	4830	4830	4830	0
336	20230906	145400	4170880	4830	4830	4830	4830	0
337	20230906	145300	4170880	4830	4830	4830	4830	0
338	20230906	145200	4170880	4830	4830	4830	4830	0
339	20230906	145100	4170880	4830	4830	4830	4830	0
340	20230906	145000	4170880	4830	4830	4830	4830	0
341	20230906	144900	4170880	4830	4830	4830	4830	0
342	20230906	144800	4170880	4830	4830	4830	4830	0
343	20230906	144700	4170880	4830	4830	4830	4830	0
344	20230906	144600	4170880	4830	4830	4830	4830	0
345	20230906	144500	4170880	4830	4830	4830	4830	0
346	20230906	144400	4170880	4830	4830	4830	4830	0
347	20230906	144300	4170880	4830	4830	4830	4830	0
348	20230906	144200	4170880	4830	4830	4830	4830	0
349	20230906	144100	4170880	4830	4830	4830	4830	0
350	20230906	144000	4170880	4830	4830	4830	4830	0
351	20230906	143900	4170880	4830	4830	4830	4830	0
352	20230906	143800	4170880	4830	4830	4830	4830	0
353	20230906	143700	4170880	4830	4830	4830	4830	0
354	20230906	143600	4170880	4830	4830	4830	4830	0
355	20230906	143500	4170880	4830	4830	4830	4830	0
356	20230906	143400	4170880	4830	4830	4830	4830	0
357	20230906	143300	4170880	4830	4830	4830	4830	0
358	20230906	143200	4170880	4830	4830	4830	4830	0
359	20230906	143100	4170880	4830	4830	4830	4830	0
360	20230906	143000	4170880	4830	4830	4830	4830	0
361	20230906	142900	4170880	4830	4830	4830	4830	0
362	20230906	142800	4170880	4830	4830	4830	4830	0
363	20230906	142700	4170880	4830	4830	4830	4830	0
364	20230906	142600	4170880	4830	4830	4830	4830	0
365	20230906	142500	4170880	4830	4830	4830	4830	0
366	20230906	142400	4170880	4830	4830	4830	4830	0
367	20230906	142300	4170880	4830	4830	4830	4830	0
368	20230906	142200	4170880	4830	4830	4830	4830	0
369	20230906	142100	4170880	4830	4830	4830	4830	0
370	20230906	142000	4170880	4830	4830	4830	4830	0
371	20230906	141900	4170880	4830	4830	4830	4830	0
372	20230906	141800	4170880	4830	4830	4830	4830	0
373	20230906	141700	4170880	4830	4830	4830	4830	0
374	20230906	141600	4170880	4830	4600	4830	4600	2
375	20230906	141500	4161450	4400	4400	4400	4400	0
376	20230906	141400	4161450	4400	4400	4400	4400	0
377	20230906	141300	4161450	4400	4400	4400	4400	0
378	20230906	141200	4161450	4400	4400	4400	4400	0
379	20230906	141100	4161450	4400	4400	4400	4400	0
380	20230906	141000	4161450	4400	4400	4400	4400	0
381	20230906	140900	4161450	4400	4400	4400	4400	0
382	20230906	140800	4161450	4400	4400	4400	4400	0
383	20230906	140700	4161450	4400	4400	4400	4400	0
384	20230906	140600	4161450	4400	4400	4400	4400	0
385	20230906	140500	4161450	4400	4400	4400	4400	0
386	20230906	140400	4161450	4400	4400	4400	4400	0
387	20230906	140300	4161450	4400	4400	4400	4400	0
388	20230906	140200	4161450	4400	4400	4400	4400	0
389	20230906	140100	4161450	4400	4400	4400	4400	0
390	20230906	140000	4161450	4400	4400	4400	4400	0
391	20230906	135900	4161450	4400	4400	4400	4400	0
392	20230906	135800	4161450	4400	4400	4400	4400	277
393	20230906	135700	2942650	4400	4400	4400	4400	0
394	20230906	135600	2942650	4400	4400	4400	4400	0
395	20230906	135500	2942650	4400	4400	4400	4400	0
396	20230906	135400	2942650	4400	4400	4400	4400	0
397	20230906	135300	2942650	4400	4400	4400	4400	0
398	20230906	135200	2942650	4400	4400	4400	4400	0
399	20230906	135100	2942650	4400	4400	4400	4400	0
400	20230906	135000	2942650	4400	4400	4400	4400	0
401	20230906	134900	2942650	4400	4400	4400	4400	0
402	20230906	134800	2942650	4400	4400	4400	4400	0
403	20230906	134700	2942650	4400	4400	4400	4400	0
404	20230906	134600	2942650	4400	4400	4400	4400	0
405	20230906	134500	2942650	4400	4400	4400	4400	0
406	20230906	134400	2942650	4400	4400	4400	4400	0
407	20230906	134300	2942650	4400	4400	4400	4400	0
408	20230906	134200	2942650	4400	4400	4400	4400	0
409	20230906	134100	2942650	4400	4400	4400	4400	0
410	20230906	134000	2942650	4400	4400	4400	4400	0
411	20230906	133900	2942650	4400	4400	4400	4400	0
412	20230906	133800	2942650	4400	4400	4400	4400	0
413	20230906	133700	2942650	4400	4400	4400	4400	0
414	20230906	133600	2942650	4400	4400	4400	4400	1
415	20230906	133500	2938250	4400	4400	4400	4400	0
416	20230906	133400	2938250	4400	4400	4400	4400	0
417	20230906	133300	2938250	4400	4400	4400	4400	0
418	20230906	133200	2938250	4400	4400	4400	4400	0
419	20230906	133100	2938250	4400	4400	4400	4400	0
420	20230906	133000	2938250	4400	4400	4400	4400	0
421	20230906	132900	2938250	4400	4400	4400	4400	0
422	20230906	132800	2938250	4400	4400	4400	4400	0
423	20230906	132700	2938250	4400	4400	4400	4400	0
424	20230906	132600	2938250	4400	4400	4400	4400	0
425	20230906	132500	2938250	4400	4400	4400	4400	0
426	20230906	132400	2938250	4400	4400	4400	4400	0
427	20230906	132300	2938250	4400	4400	4400	4400	0
428	20230906	132200	2938250	4400	4400	4400	4400	0
429	20230906	132100	2938250	4400	4400	4400	4400	0
430	20230906	132000	2938250	4400	4400	4400	4400	0
431	20230906	131900	2938250	4400	4400	4400	4400	0
432	20230906	131800	2938250	4400	4400	4400	4400	0
433	20230906	131700	2938250	4400	4400	4400	4400	0
434	20230906	131600	2938250	4400	4400	4400	4400	0
435	20230906	131500	2938250	4400	4400	4400	4400	0
436	20230906	131400	2938250	4400	4400	4400	4400	0
437	20230906	131300	2938250	4400	4400	4400	4400	0
438	20230906	131200	2938250	4400	4400	4400	4400	0
439	20230906	131100	2938250	4400	4400	4400	4400	0
440	20230906	131000	2938250	4400	4400	4400	4400	0
441	20230906	130900	2938250	4400	4400	4400	4400	0
442	20230906	130800	2938250	4400	4400	4400	4400	0
443	20230906	130700	2938250	4400	4400	4400	4400	0
444	20230906	130600	2938250	4400	4400	4400	4400	0
445	20230906	130500	2938250	4400	4400	4400	4400	0
446	20230906	130400	2938250	4400	4400	4400	4400	0
447	20230906	130300	2938250	4400	4400	4400	4400	0
448	20230906	130200	2938250	4400	4400	4400	4400	0
449	20230906	130100	2938250	4400	4400	4400	4400	0
450	20230906	130000	2938250	4400	4400	4400	4400	0
451	20230906	125900	2938250	4400	4400	4400	4400	0
452	20230906	125800	2938250	4400	4400	4400	4400	0
453	20230906	125700	2938250	4400	4400	4400	4400	0
454	20230906	125600	2938250	4400	4400	4400	4400	0
455	20230906	125500	2938250	4400	4400	4400	4400	0
456	20230906	125400	2938250	4400	4400	4400	4400	0
457	20230906	125300	2938250	4400	4400	4400	4400	0
458	20230906	125200	2938250	4400	4400	4400	4400	0
459	20230906	125100	2938250	4400	4400	4400	4400	0
460	20230906	125000	2938250	4400	4400	4400	4400	0
461	20230906	124900	2938250	4400	4400	4400	4400	0
462	20230906	124800	2938250	4400	4400	4400	4400	0
463	20230906	124700	2938250	4400	4400	4400	4400	0
464	20230906	124600	2938250	4400	4400	4400	4400	0
465	20230906	124500	2938250	4400	4400	4400	4400	0
466	20230906	124400	2938250	4400	4400	4400	4400	0
467	20230906	124300	2938250	4400	4400	4400	4400	0
468	20230906	124200	2938250	4400	4400	4400	4400	0
469	20230906	124100	2938250	4400	4400	4400	4400	0
470	20230906	124000	2938250	4400	4400	4400	4400	0
471	20230906	123900	2938250	4400	4400	4400	4400	0
472	20230906	123800	2938250	4400	4400	4400	4400	0
473	20230906	123700	2938250	4400	4400	4400	4400	0
474	20230906	123600	2938250	4400	4400	4400	4400	0
475	20230906	123500	2938250	4400	4400	4400	4400	0
476	20230906	123400	2938250	4400	4400	4400	4400	0
477	20230906	123300	2938250	4400	4400	4400	4400	0
478	20230906	123200	2938250	4400	4400	4400	4400	0
479	20230906	123100	2938250	4400	4400	4400	4400	0
480	20230906	123000	2938250	4400	4400	4400	4400	0
481	20230906	122900	2938250	4400	4400	4400	4400	0
482	20230906	122800	2938250	4400	4400	4400	4400	0
483	20230906	122700	2938250	4400	4400	4400	4400	0
484	20230906	122600	2938250	4400	4400	4400	4400	0
485	20230906	122500	2938250	4400	4400	4400	4400	0
486	20230906	122400	2938250	4400	4400	4400	4400	0
487	20230906	122300	2938250	4400	4400	4400	4400	0
488	20230906	122200	2938250	4400	4400	4400	4400	0
489	20230906	122100	2938250	4400	4400	4400	4400	0
490	20230906	122000	2938250	4400	4400	4400	4400	0
491	20230906	121900	2938250	4400	4400	4400	4400	0
492	20230906	121800	2938250	4400	4400	4400	4400	0
493	20230906	121700	2938250	4400	4400	4400	4400	0
494	20230906	121600	2938250	4400	4400	4400	4400	0
495	20230906	121500	2938250	4400	4400	4400	4400	0
496	20230906	121400	2938250	4400	4400	4400	4400	0
497	20230906	121300	2938250	4400	4400	4400	4400	0
498	20230906	121200	2938250	4400	4400	4400	4400	0
499	20230906	121100	2938250	4400	4400	4400	4400	0
500	20230906	121000	2938250	4400	4400	4400	4400	0
501	20230906	120900	2938250	4400	4400	4400	4400	0
502	20230906	120800	2938250	4400	4400	4400	4400	0
503	20230906	120700	2938250	4400	4400	4400	4400	0
504	20230906	120600	2938250	4400	4400	4400	4400	0
505	20230906	120500	2938250	4400	4400	4400	4400	1
506	20230906	120400	2933850	4400	4400	4400	4400	0
507	20230906	120300	2933850	4400	4400	4400	4400	0
508	20230906	120200	2933850	4400	4400	4400	4400	0
509	20230906	120100	2933850	4400	4400	4400	4400	0
510	20230906	120000	2933850	4400	4400	4400	4400	0
511	20230906	115900	2933850	4400	4400	4400	4400	0
512	20230906	115800	2933850	4400	4400	4400	4400	0
513	20230906	115700	2933850	4400	4400	4400	4400	0
514	20230906	115600	2933850	4400	4400	4400	4400	0
515	20230906	115500	2933850	4400	4400	4400	4400	0
516	20230906	115400	2933850	4400	4400	4400	4400	0
517	20230906	115300	2933850	4400	4400	4400	4400	0
518	20230906	115200	2933850	4400	4400	4400	4400	0
519	20230906	115100	2933850	4400	4400	4400	4400	0
520	20230906	115000	2933850	4400	4400	4400	4400	0
521	20230906	114900	2933850	4400	4400	4400	4400	0
522	20230906	114800	2933850	4400	4400	4400	4400	0
523	20230906	114700	2933850	4400	4400	4400	4400	0
524	20230906	114600	2933850	4400	4400	4400	4400	20
525	20230906	114500	2845850	4400	4400	4400	4400	13
526	20230906	114400	2788650	4400	4400	4400	4400	0
527	20230906	114300	2788650	4400	4400	4400	4400	0
528	20230906	114200	2788650	4400	4400	4400	4400	0
529	20230906	114100	2788650	4400	4400	4400	4400	0
530	20230906	114000	2788650	4400	4400	4400	4400	0
531	20230906	113900	2788650	4400	4400	4400	4400	0
532	20230906	113800	2788650	4400	4400	4400	4400	0
533	20230906	113700	2788650	4400	4400	4400	4400	0
534	20230906	113600	2788650	4400	4400	4400	4400	0
535	20230906	113500	2788650	4400	4400	4400	4400	0
536	20230906	113400	2788650	4400	4400	4400	4400	0
537	20230906	113300	2788650	4400	4400	4400	4400	0
538	20230906	113200	2788650	4400	4400	4400	4400	0
539	20230906	113100	2788650	4400	4400	4400	4400	0
540	20230906	113000	2788650	4400	4400	4400	4400	0
541	20230906	112900	2788650	4400	4400	4400	4400	0
542	20230906	112800	2788650	4400	4400	4400	4400	0
543	20230906	112700	2788650	4400	4400	4400	4400	0
544	20230906	112600	2788650	4400	4400	4400	4400	0
545	20230906	112500	2788650	4400	4400	4400	4400	0
546	20230906	112400	2788650	4400	4400	4400	4400	0
547	20230906	112300	2788650	4400	4400	4400	4400	0
548	20230906	112200	2788650	4400	4400	4400	4400	0
549	20230906	112100	2788650	4400	4400	4400	4400	0
550	20230906	112000	2788650	4400	4400	4400	4400	0
551	20230906	111900	2788650	4400	4400	4400	4400	0
552	20230906	111800	2788650	4400	4400	4400	4400	0
553	20230906	111700	2788650	4400	4400	4400	4400	0
554	20230906	111600	2788650	4400	4400	4400	4400	0
555	20230906	111500	2788650	4400	4400	4400	4400	0
556	20230906	111400	2788650	4400	4400	4400	4400	1
557	20230906	111300	2784250	4400	4400	4400	4400	0
558	20230906	111200	2784250	4400	4400	4400	4400	3
559	20230906	111100	2771050	4400	4400	4400	4400	70
560	20230906	111000	2463050	4400	4400	4400	4400	0
561	20230906	110900	2463050	4400	4400	4400	4400	0
562	20230906	110800	2463050	4400	4400	4400	4400	0
563	20230906	110700	2463050	4400	4400	4400	4400	0
564	20230906	110600	2463050	4400	4400	4400	4400	0
565	20230906	110500	2463050	4400	4400	4400	4400	0
566	20230906	110400	2463050	4400	4400	4400	4400	0
567	20230906	110300	2463050	4400	4400	4400	4400	0
568	20230906	110200	2463050	4400	4400	4400	4400	0
569	20230906	110100	2463050	4400	4400	4400	4400	0
570	20230906	110000	2463050	4400	4400	4400	4400	0
571	20230906	105900	2463050	4400	4400	4400	4400	0
572	20230906	105800	2463050	4400	4400	4400	4400	0
573	20230906	105700	2463050	4400	4400	4400	4400	0
574	20230906	105600	2463050	4400	4400	4400	4400	0
575	20230906	105500	2463050	4400	4400	4400	4400	0
576	20230906	105400	2463050	4400	4400	4400	4400	0
577	20230906	105300	2463050	4400	4400	4400	4400	0
578	20230906	105200	2463050	4400	4400	4400	4400	0
579	20230906	105100	2463050	4400	4400	4400	4400	0
580	20230906	105000	2463050	4400	4400	4400	4400	0
581	20230906	104900	2463050	4400	4400	4400	4400	0
582	20230906	104800	2463050	4400	4400	4400	4400	0
583	20230906	104700	2463050	4400	4400	4400	4400	0
584	20230906	104600	2463050	4400	4400	4400	4400	0
585	20230906	104500	2463050	4400	4400	4400	4400	0
586	20230906	104400	2463050	4400	4400	4400	4400	0
587	20230906	104300	2463050	4400	4400	4400	4400	0
588	20230906	104200	2463050	4400	4400	4400	4400	0
589	20230906	104100	2463050	4400	4400	4400	4400	0
590	20230906	104000	2463050	4400	4400	4400	4400	0
591	20230906	103900	2463050	4400	4400	4400	4400	0
592	20230906	103800	2463050	4400	4400	4400	4400	0
593	20230906	103700	2463050	4400	4400	4400	4400	0
594	20230906	103600	2463050	4400	4400	4400	4400	0
595	20230906	103500	2463050	4400	4400	4400	4400	0
596	20230906	103400	2463050	4400	4400	4400	4400	0
597	20230906	103300	2463050	4400	4400	4400	4400	0
598	20230906	103200	2463050	4400	4400	4400	4400	11
599	20230906	103100	2414650	4400	4400	4400	4400	0
600	20230906	103000	2414650	4400	4400	4400	4400	3
601	20230906	102900	2401450	4995	4995	4995	4995	0
602	20230906	102800	2401450	4995	4995	4995	4995	0
603	20230906	102700	2401450	4995	4400	4995	4400	207
604	20230906	102600	1484700	4400	4400	4400	4400	0
605	20230906	102500	1484700	4400	4400	4400	4400	0
606	20230906	102400	1484700	4400	4400	4400	4400	0
607	20230906	102300	1484700	4400	4400	4400	4400	0
608	20230906	102200	1484700	4400	4400	4400	4400	0
609	20230906	102100	1484700	4400	4400	4400	4400	0
610	20230906	102000	1484700	4400	4400	4400	4400	0
611	20230906	101900	1484700	4400	4400	4400	4400	0
612	20230906	101800	1484700	4400	4400	4400	4400	0
613	20230906	101700	1484700	4400	4400	4400	4400	0
614	20230906	101600	1484700	4400	4400	4400	4400	0
615	20230906	101500	1484700	4400	4400	4400	4400	0
616	20230906	101400	1484700	4400	4400	4400	4400	0
617	20230906	101300	1484700	4400	4400	4400	4400	0
618	20230906	101200	1484700	4400	4400	4400	4400	0
619	20230906	101100	1484700	4400	4400	4400	4400	19
620	20230906	101000	1401100	4400	4400	4400	4400	0
621	20230906	100900	1401100	4400	4400	4400	4400	0
622	20230906	100800	1401100	4400	4400	4400	4400	0
623	20230906	100700	1401100	4400	4400	4400	4400	0
624	20230906	100600	1401100	4400	4400	4400	4400	0
625	20230906	100500	1401100	4400	4400	4400	4400	0
626	20230906	100400	1401100	4400	4400	4400	4400	81
627	20230906	100300	1044700	4400	4400	4400	4400	0
628	20230906	100200	1044700	4400	4400	4400	4400	0
629	20230906	100100	1044700	4400	4400	4400	4400	0
630	20230906	100000	1044700	4400	4400	4400	4400	1
631	20230906	095900	1040300	4400	4400	4400	4400	0
632	20230906	095800	1040300	4400	4400	4400	4400	0
633	20230906	095700	1040300	4400	4400	4400	4400	0
634	20230906	095600	1040300	4400	4400	4400	4400	0
635	20230906	095500	1040300	4400	4400	4400	4400	0
636	20230906	095400	1040300	4400	4400	4400	4400	177
637	20230906	095300	261500	4400	4400	4400	4400	0
638	20230906	095200	261500	4400	4400	4400	4400	5
639	20230906	095100	239500	4400	4400	4400	4400	0
640	20230906	095000	239500	4400	4400	4400	4400	15
641	20230906	094900	173500	4400	4400	4400	4400	0
642	20230906	094800	173500	4400	4400	4400	4400	0
643	20230906	094700	173500	4400	4400	4400	4400	0
644	20230906	094600	173500	4400	4400	4400	4400	0
645	20230906	094500	173500	4400	4400	4400	4400	0
646	20230906	094400	173500	4400	4400	4400	4400	0
647	20230906	094300	173500	4400	4400	4400	4400	0
648	20230906	094200	173500	4400	4400	4400	4400	0
649	20230906	094100	173500	4400	4400	4400	4400	0
650	20230906	094000	173500	4400	4400	4400	4400	0
651	20230906	093900	173500	4400	4400	4400	4400	0
652	20230906	093800	173500	4400	4400	4400	4400	5
653	20230906	093700	151500	4300	4300	4300	4300	0
654	20230906	093600	151500	4300	4300	4300	4300	0
655	20230906	093500	151500	4300	4300	4300	4300	0
656	20230906	093400	151500	4300	4300	4300	4300	0
657	20230906	093300	151500	4300	4300	4300	4300	0
658	20230906	093200	151500	4300	4300	4300	4300	0
659	20230906	093100	151500	4300	4300	4300	4300	0
660	20230906	093000	151500	4300	4340	4340	4300	35
661	20230906	092900	0	4400	4400	4400	4400	0
662	20230906	092800	0	4400	4400	4400	4400	0
663	20230906	092700	0	4400	4400	4400	4400	0
664	20230906	092600	0	4400	4400	4400	4400	0
665	20230906	092500	0	4400	4400	4400	4400	0
666	20230906	092400	0	4400	4400	4400	4400	0
667	20230906	092300	0	4400	4400	4400	4400	0
668	20230906	092200	0	4400	4400	4400	4400	0
669	20230906	092100	0	4400	4400	4400	4400	0
670	20230906	092000	0	4400	4400	4400	4400	0
671	20230906	091900	0	4400	4400	4400	4400	0
672	20230906	091800	0	4400	4400	4400	4400	0
673	20230906	091700	0	4400	4400	4400	4400	0
674	20230906	091600	0	4400	4400	4400	4400	0
675	20230906	091500	0	4400	4400	4400	4400	0
676	20230906	091400	0	4400	4400	4400	4400	0
677	20230906	091300	0	4400	4400	4400	4400	0
678	20230906	091200	0	4400	4400	4400	4400	0
679	20230906	091100	0	4400	4400	4400	4400	0
680	20230906	091000	0	4400	4400	4400	4400	0
681	20230906	090900	0	4400	4400	4400	4400	0
682	20230906	090800	0	4400	4400	4400	4400	0
683	20230906	090700	0	4400	4400	4400	4400	0
684	20230906	090600	0	4400	4400	4400	4400	0
685	20230906	090500	0	4400	4400	4400	4400	0
686	20230906	090400	0	4400	4400	4400	4400	0
687	20230906	090300	0	4400	4400	4400	4400	0
688	20230906	090200	0	4400	4400	4400	4400	0
689	20230906	090100	0	4400	4400	4400	4400	0
690	20230906	090000	0	4400	4400	4400	4400	0