KissMeData/257990/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202300	2510330	4470	4470	4470	4470	2
3	20230912	202200	2510330	4470	4470	4470	4470	0
4	20230912	202100	2510330	4470	4470	4470	4470	0
5	20230912	202000	2510330	4470	4470	4470	4470	0
6	20230912	201900	2510330	4470	4470	4470	4470	0
7	20230912	201800	2510330	4470	4470	4470	4470	0
8	20230912	201700	2510330	4470	4470	4470	4470	0
9	20230912	201600	2510330	4470	4470	4470	4470	0
10	20230912	201500	2510330	4470	4470	4470	4470	0
11	20230912	201400	2510330	4470	4470	4470	4470	0
12	20230912	201300	2510330	4470	4470	4470	4470	0
13	20230912	201200	2510330	4470	4470	4470	4470	0
14	20230912	201100	2510330	4470	4470	4470	4470	0
15	20230912	201000	2510330	4470	4470	4470	4470	0
16	20230912	200900	2510330	4470	4470	4470	4470	0
17	20230912	200800	2510330	4470	4470	4470	4470	0
18	20230912	200700	2510330	4470	4470	4470	4470	0
19	20230912	200600	2510330	4470	4470	4470	4470	0
20	20230912	200500	2510330	4470	4470	4470	4470	0
21	20230912	200400	2510330	4470	4470	4470	4470	0
22	20230912	200300	2510330	4470	4470	4470	4470	0
23	20230912	200200	2510330	4470	4470	4470	4470	0
24	20230912	200100	2510330	4470	4470	4470	4470	0
25	20230912	200000	2510330	4470	4470	4470	4470	0
26	20230912	195900	2510330	4470	4470	4470	4470	0
27	20230912	195800	2510330	4470	4470	4470	4470	0
28	20230912	195700	2510330	4470	4470	4470	4470	0
29	20230912	195600	2510330	4470	4470	4470	4470	0
30	20230912	195500	2510330	4470	4470	4470	4470	0
31	20230912	195400	2510330	4470	4470	4470	4470	0
32	20230912	195300	2510330	4470	4470	4470	4470	2
33	20230912	195200	2510330	4470	4470	4470	4470	0
34	20230912	195100	2510330	4470	4470	4470	4470	0
35	20230912	195000	2510330	4470	4470	4470	4470	0
36	20230912	194900	2510330	4470	4470	4470	4470	0
37	20230912	194800	2510330	4470	4470	4470	4470	0
38	20230912	194700	2510330	4470	4470	4470	4470	0
39	20230912	194600	2510330	4470	4470	4470	4470	0
40	20230912	194500	2510330	4470	4470	4470	4470	0
41	20230912	194400	2510330	4470	4470	4470	4470	0
42	20230912	194300	2510330	4470	4470	4470	4470	0
43	20230912	194200	2510330	4470	4470	4470	4470	0
44	20230912	194100	2510330	4470	4470	4470	4470	0
45	20230912	194000	2510330	4470	4470	4470	4470	0
46	20230912	193900	2510330	4470	4470	4470	4470	0
47	20230912	193800	2510330	4470	4470	4470	4470	0
48	20230912	193700	2510330	4470	4470	4470	4470	0
49	20230912	193600	2510330	4470	4470	4470	4470	0
50	20230912	193500	2510330	4470	4470	4470	4470	0
51	20230912	193400	2510330	4470	4470	4470	4470	0
52	20230912	193300	2510330	4470	4470	4470	4470	0
53	20230912	193200	2510330	4470	4470	4470	4470	0
54	20230912	193100	2510330	4470	4470	4470	4470	0
55	20230912	193000	2510330	4470	4470	4470	4470	0
56	20230912	192900	2510330	4470	4470	4470	4470	0
57	20230912	192800	2510330	4470	4470	4470	4470	0
58	20230912	192700	2510330	4470	4470	4470	4470	0
59	20230912	192600	2510330	4470	4470	4470	4470	0
60	20230912	192500	2510330	4470	4470	4470	4470	0
61	20230912	192400	2510330	4470	4470	4470	4470	0
62	20230912	192300	2510330	4470	4470	4470	4470	2
63	20230912	192200	2510330	4470	4470	4470	4470	0
64	20230912	192100	2510330	4470	4470	4470	4470	0
65	20230912	192000	2510330	4470	4470	4470	4470	0
66	20230912	191900	2510330	4470	4470	4470	4470	0
67	20230912	191800	2510330	4470	4470	4470	4470	0
68	20230912	191700	2510330	4470	4470	4470	4470	0
69	20230912	191600	2510330	4470	4470	4470	4470	0
70	20230912	191500	2510330	4470	4470	4470	4470	0
71	20230912	191400	2510330	4470	4470	4470	4470	0
72	20230912	191300	2510330	4470	4470	4470	4470	0
73	20230912	191200	2510330	4470	4470	4470	4470	0
74	20230912	191100	2510330	4470	4470	4470	4470	0
75	20230912	191000	2510330	4470	4470	4470	4470	0
76	20230912	190900	2510330	4470	4470	4470	4470	0
77	20230912	190800	2510330	4470	4470	4470	4470	0
78	20230912	190700	2510330	4470	4470	4470	4470	0
79	20230912	190600	2510330	4470	4470	4470	4470	0
80	20230912	190500	2510330	4470	4470	4470	4470	0
81	20230912	190400	2510330	4470	4470	4470	4470	0
82	20230912	190300	2510330	4470	4470	4470	4470	0
83	20230912	190200	2510330	4470	4470	4470	4470	0
84	20230912	190100	2510330	4470	4470	4470	4470	0
85	20230912	190000	2510330	4470	4470	4470	4470	0
86	20230912	185900	2510330	4470	4470	4470	4470	0
87	20230912	185800	2510330	4470	4470	4470	4470	0
88	20230912	185700	2510330	4470	4470	4470	4470	0
89	20230912	185600	2510330	4470	4470	4470	4470	0
90	20230912	185500	2510330	4470	4470	4470	4470	0
91	20230912	185400	2510330	4470	4470	4470	4470	0
92	20230912	185300	2510330	4470	4470	4470	4470	2
93	20230912	185200	2510330	4470	4470	4470	4470	0
94	20230912	185100	2510330	4470	4470	4470	4470	0
95	20230912	185000	2510330	4470	4470	4470	4470	0
96	20230912	184900	2510330	4470	4470	4470	4470	0
97	20230912	184800	2510330	4470	4470	4470	4470	0
98	20230912	184700	2510330	4470	4470	4470	4470	0
99	20230912	184600	2510330	4470	4470	4470	4470	0
100	20230912	184500	2510330	4470	4470	4470	4470	0
101	20230912	184400	2510330	4470	4470	4470	4470	0
102	20230912	184300	2510330	4470	4470	4470	4470	0
103	20230912	184200	2510330	4470	4470	4470	4470	0
104	20230912	184100	2510330	4470	4470	4470	4470	0
105	20230912	184000	2510330	4470	4470	4470	4470	0
106	20230912	183900	2510330	4470	4470	4470	4470	0
107	20230912	183800	2510330	4470	4470	4470	4470	0
108	20230912	183700	2510330	4470	4470	4470	4470	0
109	20230912	183600	2510330	4470	4470	4470	4470	0
110	20230912	183500	2510330	4470	4470	4470	4470	0
111	20230912	183400	2510330	4470	4470	4470	4470	0
112	20230912	183300	2510330	4470	4470	4470	4470	0
113	20230912	183200	2510330	4470	4470	4470	4470	0
114	20230912	183100	2510330	4470	4470	4470	4470	0
115	20230912	183000	2510330	4470	4470	4470	4470	0
116	20230912	182900	2510330	4470	4470	4470	4470	0
117	20230912	182800	2510330	4470	4470	4470	4470	0
118	20230912	182700	2510330	4470	4470	4470	4470	0
119	20230912	182600	2510330	4470	4470	4470	4470	0
120	20230912	182500	2510330	4470	4470	4470	4470	0
121	20230912	182400	2510330	4470	4470	4470	4470	0
122	20230912	182300	2510330	4470	4470	4470	4470	2
123	20230912	182200	2510330	4470	4470	4470	4470	0
124	20230912	182100	2510330	4470	4470	4470	4470	0
125	20230912	182000	2510330	4470	4470	4470	4470	0
126	20230912	181900	2510330	4470	4470	4470	4470	0
127	20230912	181800	2510330	4470	4470	4470	4470	0
128	20230912	181700	2510330	4470	4470	4470	4470	0
129	20230912	181600	2510330	4470	4470	4470	4470	0
130	20230912	181500	2510330	4470	4470	4470	4470	0
131	20230912	181400	2510330	4470	4470	4470	4470	0
132	20230912	181300	2510330	4470	4470	4470	4470	0
133	20230912	181200	2510330	4470	4470	4470	4470	0
134	20230912	181100	2510330	4470	4470	4470	4470	0
135	20230912	181000	2510330	4470	4470	4470	4470	0
136	20230912	180900	2510330	4470	4470	4470	4470	0
137	20230912	180800	2510330	4470	4470	4470	4470	0
138	20230912	180700	2510330	4470	4470	4470	4470	0
139	20230912	180600	2510330	4470	4470	4470	4470	0
140	20230912	180500	2510330	4470	4470	4470	4470	0
141	20230912	180400	2510330	4470	4470	4470	4470	0
142	20230912	180300	2510330	4470	4470	4470	4470	0
143	20230912	180200	2510330	4470	4470	4470	4470	0
144	20230912	180100	2510330	4470	4470	4470	4470	0
145	20230912	180000	2510330	4470	4470	4470	4470	0
146	20230912	175900	2510330	4470	4470	4470	4470	0
147	20230912	175800	2510330	4470	4470	4470	4470	0
148	20230912	175700	2510330	4470	4470	4470	4470	0
149	20230912	175600	2510330	4470	4470	4470	4470	0
150	20230912	175500	2510330	4470	4470	4470	4470	0
151	20230912	175400	2510330	4470	4470	4470	4470	0
152	20230912	175300	2510330	4470	4470	4470	4470	2
153	20230912	175200	2510330	4470	4470	4470	4470	0
154	20230912	175100	2510330	4470	4470	4470	4470	0
155	20230912	175000	2510330	4470	4470	4470	4470	0
156	20230912	174900	2510330	4470	4470	4470	4470	0
157	20230912	174800	2510330	4470	4470	4470	4470	0
158	20230912	174700	2510330	4470	4470	4470	4470	0
159	20230912	174600	2510330	4470	4470	4470	4470	0
160	20230912	174500	2510330	4470	4470	4470	4470	0
161	20230912	174400	2510330	4470	4470	4470	4470	0
162	20230912	174300	2510330	4470	4470	4470	4470	0
163	20230912	174200	2510330	4470	4470	4470	4470	0
164	20230912	174100	2510330	4470	4470	4470	4470	0
165	20230912	174000	2510330	4470	4470	4470	4470	0
166	20230912	173900	2510330	4470	4470	4470	4470	0
167	20230912	173800	2510330	4470	4470	4470	4470	0
168	20230912	173700	2510330	4470	4470	4470	4470	0
169	20230912	173600	2510330	4470	4470	4470	4470	0
170	20230912	173500	2510330	4470	4470	4470	4470	0
171	20230912	173400	2510330	4470	4470	4470	4470	0
172	20230912	173300	2510330	4470	4470	4470	4470	0
173	20230912	173200	2510330	4470	4470	4470	4470	0
174	20230912	173100	2510330	4470	4470	4470	4470	0
175	20230912	173000	2510330	4470	4470	4470	4470	0
176	20230912	172900	2510330	4470	4470	4470	4470	0
177	20230912	172800	2510330	4470	4470	4470	4470	0
178	20230912	172700	2510330	4470	4470	4470	4470	0
179	20230912	172600	2510330	4470	4470	4470	4470	0
180	20230912	172500	2510330	4470	4470	4470	4470	0
181	20230912	172400	2510330	4470	4470	4470	4470	0
182	20230912	172300	2510330	4470	4470	4470	4470	2
183	20230912	172200	2510330	4470	4470	4470	4470	0
184	20230912	172100	2510330	4470	4470	4470	4470	0
185	20230912	172000	2510330	4470	4470	4470	4470	0
186	20230912	171900	2510330	4470	4470	4470	4470	0
187	20230912	171800	2510330	4470	4470	4470	4470	0
188	20230912	171700	2510330	4470	4470	4470	4470	0
189	20230912	171600	2510330	4470	4470	4470	4470	0
190	20230912	171500	2510330	4470	4470	4470	4470	0
191	20230912	171400	2510330	4470	4470	4470	4470	0
192	20230912	171300	2510330	4470	4470	4470	4470	0
193	20230912	171200	2510330	4470	4470	4470	4470	0
194	20230912	171100	2510330	4470	4470	4470	4470	0
195	20230912	171000	2510330	4470	4470	4470	4470	0
196	20230912	170900	2510330	4470	4470	4470	4470	0
197	20230912	170800	2510330	4470	4470	4470	4470	0
198	20230912	170700	2510330	4470	4470	4470	4470	0
199	20230912	170600	2510330	4470	4470	4470	4470	0
200	20230912	170500	2510330	4470	4470	4470	4470	0
201	20230912	170400	2510330	4470	4470	4470	4470	0
202	20230912	170300	2510330	4470	4470	4470	4470	0
203	20230912	170200	2510330	4470	4470	4470	4470	0
204	20230912	170100	2510330	4470	4470	4470	4470	0
205	20230912	170000	2510330	4470	4470	4470	4470	0
206	20230912	165900	2510330	4470	4470	4470	4470	0
207	20230912	165800	2510330	4470	4470	4470	4470	0
208	20230912	165700	2510330	4470	4470	4470	4470	0
209	20230912	165600	2510330	4470	4470	4470	4470	0
210	20230912	165500	2510330	4470	4470	4470	4470	0
211	20230912	165400	2510330	4470	4470	4470	4470	0
212	20230912	165300	2510330	4470	4470	4470	4470	2
213	20230912	165200	2510330	4470	4470	4470	4470	0
214	20230912	165100	2510330	4470	4470	4470	4470	0
215	20230912	165000	2510330	4470	4470	4470	4470	0
216	20230912	164900	2510330	4470	4470	4470	4470	0
217	20230912	164800	2510330	4470	4470	4470	4470	0
218	20230912	164700	2510330	4470	4470	4470	4470	0
219	20230912	164600	2510330	4470	4470	4470	4470	0
220	20230912	164500	2510330	4470	4470	4470	4470	0
221	20230912	164400	2510330	4470	4470	4470	4470	0
222	20230912	164300	2510330	4470	4470	4470	4470	0
223	20230912	164200	2510330	4470	4470	4470	4470	0
224	20230912	164100	2510330	4470	4470	4470	4470	0
225	20230912	164000	2510330	4470	4470	4470	4470	0
226	20230912	163900	2510330	4470	4470	4470	4470	0
227	20230912	163800	2510330	4470	4470	4470	4470	0
228	20230912	163700	2510330	4470	4470	4470	4470	0
229	20230912	163600	2510330	4470	4470	4470	4470	0
230	20230912	163500	2510330	4470	4470	4470	4470	0
231	20230912	163400	2510330	4470	4470	4470	4470	0
232	20230912	163300	2510330	4470	4470	4470	4470	0
233	20230912	163200	2510330	4470	4470	4470	4470	0
234	20230912	163100	2510330	4470	4470	4470	4470	0
235	20230912	163000	2510330	4470	4470	4470	4470	0
236	20230912	162900	2510330	4470	4470	4470	4470	0
237	20230912	162800	2510330	4470	4470	4470	4470	0
238	20230912	162700	2510330	4470	4470	4470	4470	0
239	20230912	162600	2510330	4470	4470	4470	4470	0
240	20230912	162500	2510330	4470	4470	4470	4470	0
241	20230912	162400	2510330	4470	4470	4470	4470	0
242	20230912	162300	2510330	4470	4470	4470	4470	2
243	20230912	162200	2510330	4470	4470	4470	4470	0
244	20230912	162100	2510330	4470	4470	4470	4470	0
245	20230912	162000	2510330	4470	4470	4470	4470	0
246	20230912	161900	2510330	4470	4470	4470	4470	0
247	20230912	161800	2510330	4470	4470	4470	4470	0
248	20230912	161700	2510330	4470	4470	4470	4470	0
249	20230912	161600	2510330	4470	4470	4470	4470	0
250	20230912	161500	2510330	4470	4470	4470	4470	0
251	20230912	161400	2510330	4470	4470	4470	4470	0
252	20230912	161300	2510330	4470	4470	4470	4470	0
253	20230912	161200	2510330	4470	4470	4470	4470	0
254	20230912	161100	2510330	4470	4470	4470	4470	0
255	20230912	161000	2510330	4470	4470	4470	4470	0
256	20230912	160900	2510330	4470	4470	4470	4470	0
257	20230912	160800	2510330	4470	4470	4470	4470	0
258	20230912	160700	2510330	4470	4470	4470	4470	0
259	20230912	160600	2510330	4470	4470	4470	4470	0
260	20230912	160500	2510330	4470	4470	4470	4470	0
261	20230912	160400	2510330	4470	4470	4470	4470	0
262	20230912	160300	2510330	4470	4470	4470	4470	0
263	20230912	160200	2510330	4470	4470	4470	4470	0
264	20230912	160100	2510330	4470	4470	4470	4470	0
265	20230912	160000	2510330	4470	4470	4470	4470	0
266	20230912	155900	2510330	4470	4470	4470	4470	0
267	20230912	155800	2510330	4470	4470	4470	4470	0
268	20230912	155700	2510330	4470	4470	4470	4470	0
269	20230912	155600	2510330	4470	4470	4470	4470	0
270	20230912	155500	2510330	4470	4470	4470	4470	0
271	20230912	155400	2510330	4470	4470	4470	4470	0
272	20230912	155300	2510330	4470	4470	4470	4470	2
273	20230912	155200	2510330	4470	4470	4470	4470	0
274	20230912	155100	2510330	4470	4470	4470	4470	0
275	20230912	155000	2510330	4470	4470	4470	4470	0
276	20230912	154900	2510330	4470	4470	4470	4470	0
277	20230912	154800	2510330	4470	4470	4470	4470	0
278	20230912	154700	2510330	4470	4470	4470	4470	0
279	20230912	154600	2510330	4470	4470	4470	4470	0
280	20230912	154500	2510330	4470	4470	4470	4470	0
281	20230912	154400	2510330	4470	4470	4470	4470	0
282	20230912	154300	2510330	4470	4470	4470	4470	0
283	20230912	154200	2510330	4470	4470	4470	4470	0
284	20230912	154100	2510330	4470	4470	4470	4470	0
285	20230912	154000	2510330	4470	4470	4470	4470	0
286	20230912	153900	2510330	4470	4470	4470	4470	0
287	20230912	153800	2510330	4470	4470	4470	4470	0
288	20230912	153700	2510330	4470	4470	4470	4470	0
289	20230912	153600	2510330	4470	4470	4470	4470	0
290	20230912	153500	2510330	4470	4470	4470	4470	0
291	20230912	153400	2510330	4470	4470	4470	4470	0
292	20230912	153300	2510330	4470	4470	4470	4470	0
293	20230912	153200	2510330	4470	4470	4470	4470	0
294	20230912	153100	2510330	4470	4470	4470	4470	0
295	20230912	153000	2510330	4470	4470	4470	4470	0
296	20230912	152900	2510330	4470	4470	4470	4470	0
297	20230912	152800	2510330	4470	4470	4470	4470	0
298	20230912	152700	2510330	4470	4470	4470	4470	0
299	20230912	152600	2510330	4470	4470	4470	4470	0
300	20230912	152500	2510330	4470	4470	4470	4470	0
301	20230912	152400	2510330	4470	4470	4470	4470	0
302	20230912	152300	2510330	4470	4470	4470	4470	0
303	20230912	152200	2510330	4470	4470	4470	4470	0
304	20230912	152100	2510330	4470	4470	4470	4470	0
305	20230912	152000	2510330	4470	4470	4470	4470	0
306	20230912	151900	2510330	4470	4470	4470	4470	0
307	20230912	151800	2510330	4470	4470	4470	4470	0
308	20230912	151700	2510330	4470	4470	4470	4470	0
309	20230912	151600	2510330	4470	4470	4470	4470	0
310	20230912	151500	2510330	4470	4470	4470	4470	0
311	20230912	151400	2510330	4470	4470	4470	4470	0
312	20230912	151300	2510330	4470	4470	4470	4470	0
313	20230912	151200	2510330	4470	4470	4470	4470	0
314	20230912	151100	2510330	4470	4470	4470	4470	0
315	20230912	151000	2510330	4470	4470	4470	4470	0
316	20230912	150900	2510330	4470	4470	4470	4470	0
317	20230912	150800	2510330	4470	4470	4470	4470	0
318	20230912	150700	2510330	4470	4470	4470	4470	0
319	20230912	150600	2510330	4470	4470	4470	4470	0
320	20230912	150500	2510330	4470	4470	4470	4470	0
321	20230912	150400	2510330	4470	4470	4470	4470	0
322	20230912	150300	2510330	4470	4470	4470	4470	0
323	20230912	150200	2510330	4470	4470	4470	4470	0
324	20230912	150100	2510330	4470	4470	4470	4470	0
325	20230912	150000	2510330	4470	4470	4470	4470	0
326	20230912	145900	2510330	4470	4470	4470	4470	0
327	20230912	145800	2510330	4470	4470	4470	4470	0
328	20230912	145700	2510330	4470	4470	4470	4470	0
329	20230912	145600	2510330	4470	4470	4470	4470	0
330	20230912	145500	2510330	4470	4470	4470	4470	0
331	20230912	145400	2510330	4470	4470	4470	4470	0
332	20230912	145300	2510330	4470	4470	4470	4470	0
333	20230912	145200	2510330	4470	4470	4470	4470	0
334	20230912	145100	2510330	4470	4470	4470	4470	0
335	20230912	145000	2510330	4470	4470	4470	4470	0
336	20230912	144900	2510330	4470	4470	4470	4470	0
337	20230912	144800	2510330	4470	4470	4470	4470	0
338	20230912	144700	2510330	4470	4470	4470	4470	0
339	20230912	144600	2510330	4470	4470	4470	4470	0
340	20230912	144500	2510330	4470	4470	4470	4470	0
341	20230912	144400	2510330	4470	4470	4470	4470	0
342	20230912	144300	2510330	4470	4470	4470	4470	0
343	20230912	144200	2510330	4470	4470	4470	4470	0
344	20230912	144100	2510330	4470	4470	4470	4470	0
345	20230912	144000	2510330	4470	4470	4470	4470	0
346	20230912	143900	2510330	4470	4470	4470	4470	0
347	20230912	143800	2510330	4470	4470	4470	4470	0
348	20230912	143700	2510330	4470	4470	4470	4470	0
349	20230912	143600	2510330	4470	4470	4470	4470	0
350	20230912	143500	2510330	4470	4470	4470	4470	0
351	20230912	143400	2510330	4470	4470	4470	4470	0
352	20230912	143300	2510330	4470	4470	4470	4470	0
353	20230912	143200	2510330	4470	4470	4470	4470	0
354	20230912	143100	2510330	4470	4470	4470	4470	0
355	20230912	143000	2510330	4470	4470	4470	4470	0
356	20230912	142900	2510330	4470	4470	4470	4470	0
357	20230912	142800	2510330	4470	4470	4470	4470	0
358	20230912	142700	2510330	4470	4470	4470	4470	0
359	20230912	142600	2510330	4470	4470	4470	4470	0
360	20230912	142500	2510330	4470	4470	4470	4470	0
361	20230912	142400	2510330	4470	4470	4470	4470	0
362	20230912	142300	2510330	4470	4470	4470	4470	0
363	20230912	142200	2510330	4470	4470	4470	4470	0
364	20230912	142100	2510330	4470	4470	4470	4470	0
365	20230912	142000	2510330	4470	4470	4470	4470	0
366	20230912	141900	2510330	4470	4470	4470	4470	0
367	20230912	141800	2510330	4470	4470	4470	4470	0
368	20230912	141700	2510330	4470	4470	4470	4470	0
369	20230912	141600	2510330	4470	4470	4470	4470	0
370	20230912	141500	2510330	4470	4470	4470	4470	0
371	20230912	141400	2510330	4470	4470	4470	4470	0
372	20230912	141300	2510330	4470	4470	4470	4470	0
373	20230912	141200	2510330	4470	4470	4470	4470	0
374	20230912	141100	2510330	4470	4470	4470	4470	0
375	20230912	141000	2510330	4470	4470	4470	4470	0
376	20230912	140900	2510330	4470	4470	4470	4470	0
377	20230912	140800	2510330	4470	4470	4470	4470	0
378	20230912	140700	2510330	4470	4470	4470	4470	0
379	20230912	140600	2510330	4470	4470	4470	4470	0
380	20230912	140500	2510330	4470	4470	4470	4470	0
381	20230912	140400	2510330	4470	4470	4470	4470	0
382	20230912	140300	2510330	4470	4470	4470	4470	0
383	20230912	140200	2510330	4470	4470	4470	4470	0
384	20230912	140100	2510330	4470	4470	4470	4470	0
385	20230912	140000	2510330	4470	4470	4470	4470	0
386	20230912	135900	2510330	4470	4470	4470	4470	0
387	20230912	135800	2510330	4470	4470	4470	4470	0
388	20230912	135700	2510330	4470	4470	4470	4470	0
389	20230912	135600	2510330	4470	4470	4470	4470	0
390	20230912	135500	2510330	4470	4470	4470	4470	0
391	20230912	135400	2510330	4470	4470	4470	4470	0
392	20230912	135300	2510330	4470	4470	4470	4470	0
393	20230912	135200	2510330	4470	4470	4470	4470	0
394	20230912	135100	2510330	4470	4470	4470	4470	0
395	20230912	135000	2510330	4470	4470	4470	4470	0
396	20230912	134900	2510330	4470	4470	4470	4470	0
397	20230912	134800	2510330	4470	4470	4470	4470	0
398	20230912	134700	2510330	4470	4470	4470	4470	0
399	20230912	134600	2510330	4470	4470	4470	4470	0
400	20230912	134500	2510330	4470	4470	4470	4470	0
401	20230912	134400	2510330	4470	4470	4470	4470	0
402	20230912	134300	2510330	4470	4470	4470	4470	0
403	20230912	134200	2510330	4470	4470	4470	4470	0
404	20230912	134100	2510330	4470	4470	4470	4470	0
405	20230912	134000	2510330	4470	4470	4470	4470	0
406	20230912	133900	2510330	4470	4470	4470	4470	2
407	20230912	133800	2501390	4470	4470	4470	4470	0
408	20230912	133700	2501390	4470	4470	4470	4470	0
409	20230912	133600	2501390	4470	4470	4470	4470	0
410	20230912	133500	2501390	4470	4470	4470	4470	0
411	20230912	133400	2501390	4470	4470	4470	4470	0
412	20230912	133300	2501390	4470	4470	4470	4470	0
413	20230912	133200	2501390	4470	4470	4470	4470	0
414	20230912	133100	2501390	4470	4470	4470	4470	0
415	20230912	133000	2501390	4470	4470	4470	4470	0
416	20230912	132900	2501390	4470	4470	4470	4470	0
417	20230912	132800	2501390	4470	4470	4470	4470	0
418	20230912	132700	2501390	4470	4470	4470	4470	0
419	20230912	132600	2501390	4470	4470	4470	4470	0
420	20230912	132500	2501390	4470	4470	4470	4470	0
421	20230912	132400	2501390	4470	4470	4470	4470	0
422	20230912	132300	2501390	4470	4470	4470	4470	0
423	20230912	132200	2501390	4470	4470	4470	4470	0
424	20230912	132100	2501390	4470	4470	4470	4470	0
425	20230912	132000	2501390	4470	4470	4470	4470	0
426	20230912	131900	2501390	4470	4470	4470	4470	0
427	20230912	131800	2501390	4470	4470	4470	4470	0
428	20230912	131700	2501390	4470	4470	4470	4470	0
429	20230912	131600	2501390	4470	4470	4470	4470	0
430	20230912	131500	2501390	4470	4470	4470	4470	2
431	20230912	131400	2492450	4470	4470	4470	4470	0
432	20230912	131300	2492450	4470	4470	4470	4470	0
433	20230912	131200	2492450	4470	4470	4470	4470	0
434	20230912	131100	2492450	4470	4470	4470	4470	0
435	20230912	131000	2492450	4470	4470	4470	4470	0
436	20230912	130900	2492450	4470	4470	4470	4470	0
437	20230912	130800	2492450	4470	4470	4470	4470	0
438	20230912	130700	2492450	4470	4470	4470	4470	0
439	20230912	130600	2492450	4470	4470	4470	4470	0
440	20230912	130500	2492450	4470	4470	4470	4470	0
441	20230912	130400	2492450	4470	4470	4470	4470	1
442	20230912	130300	2487980	4135	4135	4135	4135	0
443	20230912	130200	2487980	4135	4135	4135	4135	0
444	20230912	130100	2487980	4135	4135	4135	4135	0
445	20230912	130000	2487980	4135	4135	4135	4135	0
446	20230912	125900	2487980	4135	4135	4135	4135	0
447	20230912	125800	2487980	4135	4135	4135	4135	0
448	20230912	125700	2487980	4135	4135	4135	4135	0
449	20230912	125600	2487980	4135	4135	4135	4135	0
450	20230912	125500	2487980	4135	4135	4135	4135	0
451	20230912	125400	2487980	4135	4135	4135	4135	0
452	20230912	125300	2487980	4135	4135	4135	4135	0
453	20230912	125200	2487980	4135	4135	4135	4135	0
454	20230912	125100	2487980	4135	4135	4135	4135	0
455	20230912	125000	2487980	4135	4135	4135	4135	0
456	20230912	124900	2487980	4135	4135	4135	4135	0
457	20230912	124800	2487980	4135	4135	4135	4135	0
458	20230912	124700	2487980	4135	4135	4135	4135	0
459	20230912	124600	2487980	4135	4135	4135	4135	0
460	20230912	124500	2487980	4135	4135	4135	4135	0
461	20230912	124400	2487980	4135	4135	4135	4135	0
462	20230912	124300	2487980	4135	4135	4135	4135	0
463	20230912	124200	2487980	4135	4135	4135	4135	0
464	20230912	124100	2487980	4135	4135	4135	4135	0
465	20230912	124000	2487980	4135	4135	4135	4135	0
466	20230912	123900	2487980	4135	4135	4135	4135	0
467	20230912	123800	2487980	4135	4135	4135	4135	0
468	20230912	123700	2487980	4135	4135	4135	4135	0
469	20230912	123600	2487980	4135	4135	4135	4135	0
470	20230912	123500	2487980	4135	4135	4135	4135	0
471	20230912	123400	2487980	4135	4355	4355	4135	400
472	20230912	123300	768905	4475	4475	4475	4475	0
473	20230912	123200	768905	4475	4475	4475	4475	0
474	20230912	123100	768905	4475	4475	4475	4475	0
475	20230912	123000	768905	4475	4475	4475	4475	0
476	20230912	122900	768905	4475	4475	4475	4475	0
477	20230912	122800	768905	4475	4475	4475	4475	0
478	20230912	122700	768905	4475	4475	4475	4475	0
479	20230912	122600	768905	4475	4475	4475	4475	0
480	20230912	122500	768905	4475	4475	4475	4475	0
481	20230912	122400	768905	4475	4475	4475	4475	0
482	20230912	122300	768905	4475	4475	4475	4475	0
483	20230912	122200	768905	4475	4475	4475	4475	0
484	20230912	122100	768905	4475	4475	4475	4475	0
485	20230912	122000	768905	4475	4475	4475	4475	0
486	20230912	121900	768905	4475	4475	4475	4475	0
487	20230912	121800	768905	4475	4475	4475	4475	0
488	20230912	121700	768905	4475	4475	4475	4475	0
489	20230912	121600	768905	4475	4475	4475	4475	0
490	20230912	121500	768905	4475	4475	4475	4475	0
491	20230912	121400	768905	4475	4475	4475	4475	0
492	20230912	121300	768905	4475	4475	4475	4475	0
493	20230912	121200	768905	4475	4475	4475	4475	0
494	20230912	121100	768905	4475	4475	4475	4475	0
495	20230912	121000	768905	4475	4475	4475	4475	0
496	20230912	120900	768905	4475	4475	4475	4475	0
497	20230912	120800	768905	4475	4475	4475	4475	0
498	20230912	120700	768905	4475	4475	4475	4475	0
499	20230912	120600	768905	4475	4475	4475	4475	0
500	20230912	120500	768905	4475	4475	4475	4475	0
501	20230912	120400	768905	4475	4475	4475	4475	0
502	20230912	120300	768905	4475	4475	4475	4475	0
503	20230912	120200	768905	4475	4475	4475	4475	0
504	20230912	120100	768905	4475	4475	4475	4475	0
505	20230912	120000	768905	4475	4475	4475	4475	0
506	20230912	115900	768905	4475	4475	4475	4475	0
507	20230912	115800	768905	4475	4475	4475	4475	0
508	20230912	115700	768905	4475	4475	4475	4475	0
509	20230912	115600	768905	4475	4475	4475	4475	0
510	20230912	115500	768905	4475	4475	4475	4475	0
511	20230912	115400	768905	4475	4475	4475	4475	0
512	20230912	115300	768905	4475	4475	4475	4475	0
513	20230912	115200	768905	4475	4475	4475	4475	0
514	20230912	115100	768905	4475	4475	4475	4475	0
515	20230912	115000	768905	4475	4475	4475	4475	0
516	20230912	114900	768905	4475	4475	4475	4475	0
517	20230912	114800	768905	4475	4475	4475	4475	0
518	20230912	114700	768905	4475	4475	4475	4475	0
519	20230912	114600	768905	4475	4475	4475	4475	0
520	20230912	114500	768905	4475	4475	4475	4475	0
521	20230912	114400	768905	4475	4475	4475	4475	0
522	20230912	114300	768905	4475	4475	4475	4475	0
523	20230912	114200	768905	4475	4475	4475	4475	0
524	20230912	114100	768905	4475	4475	4475	4475	0
525	20230912	114000	768905	4475	4475	4475	4475	0
526	20230912	113900	768905	4475	4475	4475	4475	0
527	20230912	113800	768905	4475	4475	4475	4475	0
528	20230912	113700	768905	4475	4475	4475	4475	0
529	20230912	113600	768905	4475	4475	4475	4475	0
530	20230912	113500	768905	4475	4475	4475	4475	0
531	20230912	113400	768905	4475	4475	4475	4475	0
532	20230912	113300	768905	4475	4475	4475	4475	2
533	20230912	113200	759955	4490	4490	4490	4490	0
534	20230912	113100	759955	4490	4490	4490	4490	0
535	20230912	113000	759955	4490	4490	4490	4490	0
536	20230912	112900	759955	4490	4490	4490	4490	0
537	20230912	112800	759955	4490	4490	4490	4490	0
538	20230912	112700	759955	4490	4490	4490	4490	0
539	20230912	112600	759955	4490	4490	4490	4490	0
540	20230912	112500	759955	4490	4490	4490	4490	0
541	20230912	112400	759955	4490	4490	4490	4490	0
542	20230912	112300	759955	4490	4490	4490	4490	0
543	20230912	112200	759955	4490	4490	4490	4490	0
544	20230912	112100	759955	4490	4490	4490	4490	0
545	20230912	112000	759955	4490	4490	4490	4490	0
546	20230912	111900	759955	4490	4490	4490	4490	0
547	20230912	111800	759955	4490	4490	4490	4490	0
548	20230912	111700	759955	4490	4490	4490	4490	0
549	20230912	111600	759955	4490	4490	4490	4490	0
550	20230912	111500	759955	4490	4490	4490	4490	5
551	20230912	111400	737505	4335	4335	4335	4335	71
552	20230912	111300	429720	4335	4335	4335	4335	98
553	20230912	111200	4890	4890	4890	4890	4890	0
554	20230912	111100	4890	4890	4890	4890	4890	0
555	20230912	111000	4890	4890	4890	4890	4890	0
556	20230912	110900	4890	4890	4890	4890	4890	0
557	20230912	110800	4890	4890	4890	4890	4890	0
558	20230912	110700	4890	4890	4890	4890	4890	0
559	20230912	110600	4890	4890	4890	4890	4890	0
560	20230912	110500	4890	4890	4890	4890	4890	0
561	20230912	110400	4890	4890	4890	4890	4890	0
562	20230912	110300	4890	4890	4890	4890	4890	0
563	20230912	110200	4890	4890	4890	4890	4890	0
564	20230912	110100	4890	4890	4890	4890	4890	0
565	20230912	110000	4890	4890	4890	4890	4890	0
566	20230912	105900	4890	4890	4890	4890	4890	0
567	20230912	105800	4890	4890	4890	4890	4890	0
568	20230912	105700	4890	4890	4890	4890	4890	0
569	20230912	105600	4890	4890	4890	4890	4890	0
570	20230912	105500	4890	4890	4890	4890	4890	0
571	20230912	105400	4890	4890	4890	4890	4890	0
572	20230912	105300	4890	4890	4890	4890	4890	0
573	20230912	105200	4890	4890	4890	4890	4890	0
574	20230912	105100	4890	4890	4890	4890	4890	0
575	20230912	105000	4890	4890	4890	4890	4890	0
576	20230912	104900	4890	4890	4890	4890	4890	0
577	20230912	104800	4890	4890	4890	4890	4890	0
578	20230912	104700	4890	4890	4890	4890	4890	0
579	20230912	104600	4890	4890	4890	4890	4890	0
580	20230912	104500	4890	4890	4890	4890	4890	0
581	20230912	104400	4890	4890	4890	4890	4890	0
582	20230912	104300	4890	4890	4890	4890	4890	0
583	20230912	104200	4890	4890	4890	4890	4890	0
584	20230912	104100	4890	4890	4890	4890	4890	0
585	20230912	104000	4890	4890	4890	4890	4890	0
586	20230912	103900	4890	4890	4890	4890	4890	0
587	20230912	103800	4890	4890	4890	4890	4890	0
588	20230912	103700	4890	4890	4890	4890	4890	0
589	20230912	103600	4890	4890	4890	4890	4890	0
590	20230912	103500	4890	4890	4890	4890	4890	0
591	20230912	103400	4890	4890	4890	4890	4890	0
592	20230912	103300	4890	4890	4890	4890	4890	0
593	20230912	103200	4890	4890	4890	4890	4890	0
594	20230912	103100	4890	4890	4890	4890	4890	0
595	20230912	103000	4890	4890	4890	4890	4890	0
596	20230912	102900	4890	4890	4890	4890	4890	0
597	20230912	102800	4890	4890	4890	4890	4890	0
598	20230912	102700	4890	4890	4890	4890	4890	0
599	20230912	102600	4890	4890	4890	4890	4890	0
600	20230912	102500	4890	4890	4890	4890	4890	0
601	20230912	102400	4890	4890	4890	4890	4890	0
602	20230912	102300	4890	4890	4890	4890	4890	0
603	20230912	102200	4890	4890	4890	4890	4890	0
604	20230912	102100	4890	4890	4890	4890	4890	0
605	20230912	102000	4890	4890	4890	4890	4890	0
606	20230912	101900	4890	4890	4890	4890	4890	0
607	20230912	101800	4890	4890	4890	4890	4890	0
608	20230912	101700	4890	4890	4890	4890	4890	0
609	20230912	101600	4890	4890	4890	4890	4890	0
610	20230912	101500	4890	4890	4890	4890	4890	0
611	20230912	101400	4890	4890	4890	4890	4890	0
612	20230912	101300	4890	4890	4890	4890	4890	0
613	20230912	101200	4890	4890	4890	4890	4890	0
614	20230912	101100	4890	4890	4890	4890	4890	0
615	20230912	101000	4890	4890	4890	4890	4890	0
616	20230912	100900	4890	4890	4890	4890	4890	0
617	20230912	100800	4890	4890	4890	4890	4890	0
618	20230912	100700	4890	4890	4890	4890	4890	0
619	20230912	100600	4890	4890	4890	4890	4890	0
620	20230912	100500	4890	4890	4890	4890	4890	0
621	20230912	100400	4890	4890	4890	4890	4890	0
622	20230912	100300	4890	4890	4890	4890	4890	0
623	20230912	100200	4890	4890	4890	4890	4890	0
624	20230912	100100	4890	4890	4890	4890	4890	0
625	20230912	100000	4890	4890	4890	4890	4890	0
626	20230912	095900	4890	4890	4890	4890	4890	0
627	20230912	095800	4890	4890	4890	4890	4890	0
628	20230912	095700	4890	4890	4890	4890	4890	0
629	20230912	095600	4890	4890	4890	4890	4890	0
630	20230912	095500	4890	4890	4890	4890	4890	0
631	20230912	095400	4890	4890	4890	4890	4890	0
632	20230912	095300	4890	4890	4890	4890	4890	0
633	20230912	095200	4890	4890	4890	4890	4890	0
634	20230912	095100	4890	4890	4890	4890	4890	0
635	20230912	095000	4890	4890	4890	4890	4890	0
636	20230912	094900	4890	4890	4890	4890	4890	0
637	20230912	094800	4890	4890	4890	4890	4890	0
638	20230912	094700	4890	4890	4890	4890	4890	0
639	20230912	094600	4890	4890	4890	4890	4890	0
640	20230912	094500	4890	4890	4890	4890	4890	0
641	20230912	094400	4890	4890	4890	4890	4890	0
642	20230912	094300	4890	4890	4890	4890	4890	0
643	20230912	094200	4890	4890	4890	4890	4890	0
644	20230912	094100	4890	4890	4890	4890	4890	0
645	20230912	094000	4890	4890	4890	4890	4890	0
646	20230912	093900	4890	4890	4890	4890	4890	0
647	20230912	093800	4890	4890	4890	4890	4890	0
648	20230912	093700	4890	4890	4890	4890	4890	0
649	20230912	093600	4890	4890	4890	4890	4890	0
650	20230912	093500	4890	4890	4890	4890	4890	0
651	20230912	093400	4890	4890	4890	4890	4890	0
652	20230912	093300	4890	4890	4890	4890	4890	0
653	20230912	093200	4890	4890	4890	4890	4890	0
654	20230912	093100	4890	4890	4890	4890	4890	0
655	20230912	093000	4890	4890	4890	4890	4890	0
656	20230912	092900	4890	4890	4890	4890	4890	0
657	20230912	092800	4890	4890	4890	4890	4890	0
658	20230912	092700	4890	4890	4890	4890	4890	0
659	20230912	092600	4890	4890	4890	4890	4890	0
660	20230912	092500	4890	4890	4890	4890	4890	0
661	20230912	092400	4890	4890	4890	4890	4890	0
662	20230912	092300	4890	4890	4890	4890	4890	0
663	20230912	092200	4890	4890	4890	4890	4890	0
664	20230912	092100	4890	4890	4890	4890	4890	0
665	20230912	092000	4890	4890	4890	4890	4890	0
666	20230912	091900	4890	4890	4890	4890	4890	0
667	20230912	091800	4890	4890	4890	4890	4890	0
668	20230912	091700	4890	4890	4890	4890	4890	0
669	20230912	091600	4890	4890	4890	4890	4890	0
670	20230912	091500	4890	4890	4890	4890	4890	0
671	20230912	091400	4890	4890	4890	4890	4890	0
672	20230912	091300	4890	4890	4890	4890	4890	0
673	20230912	091200	4890	4890	4890	4890	4890	0
674	20230912	091100	4890	4890	4890	4890	4890	0
675	20230912	091000	4890	4890	4890	4890	4890	0
676	20230912	090900	4890	4890	4890	4890	4890	0
677	20230912	090800	4890	4890	4890	4890	4890	0
678	20230912	090700	4890	4890	4890	4890	4890	0
679	20230912	090600	4890	4890	4890	4890	4890	0
680	20230912	090500	4890	4890	4890	4890	4890	0
681	20230912	090400	4890	4890	4890	4890	4890	0
682	20230912	090300	4890	4890	4890	4890	4890	0
683	20230912	090200	4890	4890	4890	4890	4890	0
684	20230912	090100	4890	4890	4890	4890	4890	1
685	20230912	090000	0	4595	4595	4595	4595	0