KissMeData/289860/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202800	19500235	4250	4250	4250	4250	1
3	20230919	202700	19500235	4250	4250	4250	4250	0
4	20230919	202600	19500235	4250	4250	4250	4250	0
5	20230919	202500	19500235	4250	4250	4250	4250	0
6	20230919	202400	19500235	4250	4250	4250	4250	0
7	20230919	202300	19500235	4250	4250	4250	4250	0
8	20230919	202200	19500235	4250	4250	4250	4250	0
9	20230919	202100	19500235	4250	4250	4250	4250	0
10	20230919	202000	19500235	4250	4250	4250	4250	0
11	20230919	201900	19500235	4250	4250	4250	4250	0
12	20230919	201800	19500235	4250	4250	4250	4250	0
13	20230919	201700	19500235	4250	4250	4250	4250	0
14	20230919	201600	19500235	4250	4250	4250	4250	0
15	20230919	201500	19500235	4250	4250	4250	4250	0
16	20230919	201400	19500235	4250	4250	4250	4250	0
17	20230919	201300	19500235	4250	4250	4250	4250	0
18	20230919	201200	19500235	4250	4250	4250	4250	0
19	20230919	201100	19500235	4250	4250	4250	4250	0
20	20230919	201000	19500235	4250	4250	4250	4250	0
21	20230919	200900	19500235	4250	4250	4250	4250	0
22	20230919	200800	19500235	4250	4250	4250	4250	0
23	20230919	200700	19500235	4250	4250	4250	4250	0
24	20230919	200600	19500235	4250	4250	4250	4250	0
25	20230919	200500	19500235	4250	4250	4250	4250	0
26	20230919	200400	19500235	4250	4250	4250	4250	0
27	20230919	200300	19500235	4250	4250	4250	4250	0
28	20230919	200200	19500235	4250	4250	4250	4250	0
29	20230919	200100	19500235	4250	4250	4250	4250	0
30	20230919	200000	19500235	4250	4250	4250	4250	0
31	20230919	195900	19500235	4250	4250	4250	4250	0
32	20230919	195800	19500235	4250	4250	4250	4250	1
33	20230919	195700	19500235	4250	4250	4250	4250	0
34	20230919	195600	19500235	4250	4250	4250	4250	0
35	20230919	195500	19500235	4250	4250	4250	4250	0
36	20230919	195400	19500235	4250	4250	4250	4250	0
37	20230919	195300	19500235	4250	4250	4250	4250	0
38	20230919	195200	19500235	4250	4250	4250	4250	0
39	20230919	195100	19500235	4250	4250	4250	4250	0
40	20230919	195000	19500235	4250	4250	4250	4250	0
41	20230919	194900	19500235	4250	4250	4250	4250	0
42	20230919	194800	19500235	4250	4250	4250	4250	0
43	20230919	194700	19500235	4250	4250	4250	4250	0
44	20230919	194600	19500235	4250	4250	4250	4250	0
45	20230919	194500	19500235	4250	4250	4250	4250	0
46	20230919	194400	19500235	4250	4250	4250	4250	0
47	20230919	194300	19500235	4250	4250	4250	4250	0
48	20230919	194200	19500235	4250	4250	4250	4250	0
49	20230919	194100	19500235	4250	4250	4250	4250	0
50	20230919	194000	19500235	4250	4250	4250	4250	0
51	20230919	193900	19500235	4250	4250	4250	4250	0
52	20230919	193800	19500235	4250	4250	4250	4250	0
53	20230919	193700	19500235	4250	4250	4250	4250	0
54	20230919	193600	19500235	4250	4250	4250	4250	0
55	20230919	193500	19500235	4250	4250	4250	4250	0
56	20230919	193400	19500235	4250	4250	4250	4250	0
57	20230919	193300	19500235	4250	4250	4250	4250	0
58	20230919	193200	19500235	4250	4250	4250	4250	0
59	20230919	193100	19500235	4250	4250	4250	4250	0
60	20230919	193000	19500235	4250	4250	4250	4250	0
61	20230919	192900	19500235	4250	4250	4250	4250	0
62	20230919	192800	19500235	4250	4250	4250	4250	1
63	20230919	192700	19500235	4250	4250	4250	4250	0
64	20230919	192600	19500235	4250	4250	4250	4250	0
65	20230919	192500	19500235	4250	4250	4250	4250	0
66	20230919	192400	19500235	4250	4250	4250	4250	0
67	20230919	192300	19500235	4250	4250	4250	4250	0
68	20230919	192200	19500235	4250	4250	4250	4250	0
69	20230919	192100	19500235	4250	4250	4250	4250	0
70	20230919	192000	19500235	4250	4250	4250	4250	0
71	20230919	191900	19500235	4250	4250	4250	4250	0
72	20230919	191800	19500235	4250	4250	4250	4250	0
73	20230919	191700	19500235	4250	4250	4250	4250	0
74	20230919	191600	19500235	4250	4250	4250	4250	0
75	20230919	191500	19500235	4250	4250	4250	4250	0
76	20230919	191400	19500235	4250	4250	4250	4250	0
77	20230919	191300	19500235	4250	4250	4250	4250	0
78	20230919	191200	19500235	4250	4250	4250	4250	0
79	20230919	191100	19500235	4250	4250	4250	4250	0
80	20230919	191000	19500235	4250	4250	4250	4250	0
81	20230919	190900	19500235	4250	4250	4250	4250	0
82	20230919	190800	19500235	4250	4250	4250	4250	0
83	20230919	190700	19500235	4250	4250	4250	4250	0
84	20230919	190600	19500235	4250	4250	4250	4250	0
85	20230919	190500	19500235	4250	4250	4250	4250	0
86	20230919	190400	19500235	4250	4250	4250	4250	0
87	20230919	190300	19500235	4250	4250	4250	4250	0
88	20230919	190200	19500235	4250	4250	4250	4250	0
89	20230919	190100	19500235	4250	4250	4250	4250	0
90	20230919	190000	19500235	4250	4250	4250	4250	0
91	20230919	185900	19500235	4250	4250	4250	4250	0
92	20230919	185800	19500235	4250	4250	4250	4250	1
93	20230919	185700	19500235	4250	4250	4250	4250	0
94	20230919	185600	19500235	4250	4250	4250	4250	0
95	20230919	185500	19500235	4250	4250	4250	4250	0
96	20230919	185400	19500235	4250	4250	4250	4250	0
97	20230919	185300	19500235	4250	4250	4250	4250	0
98	20230919	185200	19500235	4250	4250	4250	4250	0
99	20230919	185100	19500235	4250	4250	4250	4250	0
100	20230919	185000	19500235	4250	4250	4250	4250	0
101	20230919	184900	19500235	4250	4250	4250	4250	0
102	20230919	184800	19500235	4250	4250	4250	4250	0
103	20230919	184700	19500235	4250	4250	4250	4250	0
104	20230919	184600	19500235	4250	4250	4250	4250	0
105	20230919	184500	19500235	4250	4250	4250	4250	0
106	20230919	184400	19500235	4250	4250	4250	4250	0
107	20230919	184300	19500235	4250	4250	4250	4250	0
108	20230919	184200	19500235	4250	4250	4250	4250	0
109	20230919	184100	19500235	4250	4250	4250	4250	0
110	20230919	184000	19500235	4250	4250	4250	4250	0
111	20230919	183900	19500235	4250	4250	4250	4250	0
112	20230919	183800	19500235	4250	4250	4250	4250	0
113	20230919	183700	19500235	4250	4250	4250	4250	0
114	20230919	183600	19500235	4250	4250	4250	4250	0
115	20230919	183500	19500235	4250	4250	4250	4250	0
116	20230919	183400	19500235	4250	4250	4250	4250	0
117	20230919	183300	19500235	4250	4250	4250	4250	0
118	20230919	183200	19500235	4250	4250	4250	4250	0
119	20230919	183100	19500235	4250	4250	4250	4250	0
120	20230919	183000	19500235	4250	4250	4250	4250	0
121	20230919	182900	19500235	4250	4250	4250	4250	0
122	20230919	182800	19500235	4250	4250	4250	4250	1
123	20230919	182700	19500235	4250	4250	4250	4250	0
124	20230919	182600	19500235	4250	4250	4250	4250	0
125	20230919	182500	19500235	4250	4250	4250	4250	0
126	20230919	182400	19500235	4250	4250	4250	4250	0
127	20230919	182300	19500235	4250	4250	4250	4250	0
128	20230919	182200	19500235	4250	4250	4250	4250	0
129	20230919	182100	19500235	4250	4250	4250	4250	0
130	20230919	182000	19500235	4250	4250	4250	4250	0
131	20230919	181900	19500235	4250	4250	4250	4250	0
132	20230919	181800	19500235	4250	4250	4250	4250	0
133	20230919	181700	19500235	4250	4250	4250	4250	0
134	20230919	181600	19500235	4250	4250	4250	4250	0
135	20230919	181500	19500235	4250	4250	4250	4250	0
136	20230919	181400	19500235	4250	4250	4250	4250	0
137	20230919	181300	19500235	4250	4250	4250	4250	0
138	20230919	181200	19500235	4250	4250	4250	4250	0
139	20230919	181100	19500235	4250	4250	4250	4250	0
140	20230919	181000	19500235	4250	4250	4250	4250	0
141	20230919	180900	19500235	4250	4250	4250	4250	0
142	20230919	180800	19500235	4250	4250	4250	4250	0
143	20230919	180700	19500235	4250	4250	4250	4250	0
144	20230919	180600	19500235	4250	4250	4250	4250	0
145	20230919	180500	19500235	4250	4250	4250	4250	0
146	20230919	180400	19500235	4250	4250	4250	4250	0
147	20230919	180300	19500235	4250	4250	4250	4250	0
148	20230919	180200	19500235	4250	4250	4250	4250	0
149	20230919	180100	19500235	4250	4250	4250	4250	0
150	20230919	180000	19500235	4250	4250	4250	4250	0
151	20230919	175900	19500235	4250	4250	4250	4250	0
152	20230919	175800	19500235	4250	4250	4250	4250	1
153	20230919	175700	19500235	4250	4250	4250	4250	0
154	20230919	175600	19500235	4250	4250	4250	4250	0
155	20230919	175500	19500235	4250	4250	4250	4250	0
156	20230919	175400	19500235	4250	4250	4250	4250	0
157	20230919	175300	19500235	4250	4250	4250	4250	0
158	20230919	175200	19500235	4250	4250	4250	4250	0
159	20230919	175100	19500235	4250	4250	4250	4250	0
160	20230919	175000	19500235	4250	4250	4250	4250	0
161	20230919	174900	19500235	4250	4250	4250	4250	0
162	20230919	174800	19500235	4250	4250	4250	4250	0
163	20230919	174700	19500235	4250	4250	4250	4250	0
164	20230919	174600	19500235	4250	4250	4250	4250	0
165	20230919	174500	19500235	4250	4250	4250	4250	0
166	20230919	174400	19500235	4250	4250	4250	4250	0
167	20230919	174300	19500235	4250	4250	4250	4250	0
168	20230919	174200	19500235	4250	4250	4250	4250	0
169	20230919	174100	19500235	4250	4250	4250	4250	0
170	20230919	174000	19500235	4250	4250	4250	4250	0
171	20230919	173900	19500235	4250	4250	4250	4250	0
172	20230919	173800	19500235	4250	4250	4250	4250	0
173	20230919	173700	19500235	4250	4250	4250	4250	0
174	20230919	173600	19500235	4250	4250	4250	4250	0
175	20230919	173500	19500235	4250	4250	4250	4250	0
176	20230919	173400	19500235	4250	4250	4250	4250	0
177	20230919	173300	19500235	4250	4250	4250	4250	0
178	20230919	173200	19500235	4250	4250	4250	4250	0
179	20230919	173100	19500235	4250	4250	4250	4250	0
180	20230919	173000	19500235	4250	4250	4250	4250	0
181	20230919	172900	19500235	4250	4250	4250	4250	0
182	20230919	172800	19500235	4250	4250	4250	4250	1
183	20230919	172700	19500235	4250	4250	4250	4250	0
184	20230919	172600	19500235	4250	4250	4250	4250	0
185	20230919	172500	19500235	4250	4250	4250	4250	0
186	20230919	172400	19500235	4250	4250	4250	4250	0
187	20230919	172300	19500235	4250	4250	4250	4250	0
188	20230919	172200	19500235	4250	4250	4250	4250	0
189	20230919	172100	19500235	4250	4250	4250	4250	0
190	20230919	172000	19500235	4250	4250	4250	4250	0
191	20230919	171900	19500235	4250	4250	4250	4250	0
192	20230919	171800	19500235	4250	4250	4250	4250	0
193	20230919	171700	19500235	4250	4250	4250	4250	0
194	20230919	171600	19500235	4250	4250	4250	4250	0
195	20230919	171500	19500235	4250	4250	4250	4250	0
196	20230919	171400	19500235	4250	4250	4250	4250	0
197	20230919	171300	19500235	4250	4250	4250	4250	0
198	20230919	171200	19500235	4250	4250	4250	4250	0
199	20230919	171100	19500235	4250	4250	4250	4250	0
200	20230919	171000	19500235	4250	4250	4250	4250	0
201	20230919	170900	19500235	4250	4250	4250	4250	0
202	20230919	170800	19500235	4250	4250	4250	4250	0
203	20230919	170700	19500235	4250	4250	4250	4250	0
204	20230919	170600	19500235	4250	4250	4250	4250	0
205	20230919	170500	19500235	4250	4250	4250	4250	0
206	20230919	170400	19500235	4250	4250	4250	4250	0
207	20230919	170300	19500235	4250	4250	4250	4250	0
208	20230919	170200	19500235	4250	4250	4250	4250	0
209	20230919	170100	19500235	4250	4250	4250	4250	0
210	20230919	170000	19500235	4250	4250	4250	4250	0
211	20230919	165900	19500235	4250	4250	4250	4250	0
212	20230919	165800	19500235	4250	4250	4250	4250	1
213	20230919	165700	19500235	4250	4250	4250	4250	0
214	20230919	165600	19500235	4250	4250	4250	4250	0
215	20230919	165500	19500235	4250	4250	4250	4250	0
216	20230919	165400	19500235	4250	4250	4250	4250	0
217	20230919	165300	19500235	4250	4250	4250	4250	0
218	20230919	165200	19500235	4250	4250	4250	4250	0
219	20230919	165100	19500235	4250	4250	4250	4250	0
220	20230919	165000	19500235	4250	4250	4250	4250	0
221	20230919	164900	19500235	4250	4250	4250	4250	0
222	20230919	164800	19500235	4250	4250	4250	4250	0
223	20230919	164700	19500235	4250	4250	4250	4250	0
224	20230919	164600	19500235	4250	4250	4250	4250	0
225	20230919	164500	19500235	4250	4250	4250	4250	0
226	20230919	164400	19500235	4250	4250	4250	4250	0
227	20230919	164300	19500235	4250	4250	4250	4250	0
228	20230919	164200	19500235	4250	4250	4250	4250	0
229	20230919	164100	19500235	4250	4250	4250	4250	0
230	20230919	164000	19500235	4250	4250	4250	4250	0
231	20230919	163900	19500235	4250	4250	4250	4250	0
232	20230919	163800	19500235	4250	4250	4250	4250	0
233	20230919	163700	19500235	4250	4250	4250	4250	0
234	20230919	163600	19500235	4250	4250	4250	4250	0
235	20230919	163500	19500235	4250	4250	4250	4250	0
236	20230919	163400	19500235	4250	4250	4250	4250	0
237	20230919	163300	19500235	4250	4250	4250	4250	0
238	20230919	163200	19500235	4250	4250	4250	4250	0
239	20230919	163100	19500235	4250	4250	4250	4250	0
240	20230919	163000	19500235	4250	4250	4250	4250	0
241	20230919	162900	19500235	4250	4250	4250	4250	0
242	20230919	162800	19500235	4250	4250	4250	4250	1
243	20230919	162700	19500235	4250	4250	4250	4250	0
244	20230919	162600	19500235	4250	4250	4250	4250	0
245	20230919	162500	19500235	4250	4250	4250	4250	0
246	20230919	162400	19500235	4250	4250	4250	4250	0
247	20230919	162300	19500235	4250	4250	4250	4250	0
248	20230919	162200	19500235	4250	4250	4250	4250	0
249	20230919	162100	19500235	4250	4250	4250	4250	0
250	20230919	162000	19500235	4250	4250	4250	4250	0
251	20230919	161900	19500235	4250	4250	4250	4250	0
252	20230919	161800	19500235	4250	4250	4250	4250	0
253	20230919	161700	19500235	4250	4250	4250	4250	0
254	20230919	161600	19500235	4250	4250	4250	4250	0
255	20230919	161500	19500235	4250	4250	4250	4250	0
256	20230919	161400	19500235	4250	4250	4250	4250	0
257	20230919	161300	19500235	4250	4250	4250	4250	0
258	20230919	161200	19500235	4250	4250	4250	4250	0
259	20230919	161100	19500235	4250	4250	4250	4250	0
260	20230919	161000	19500235	4250	4250	4250	4250	0
261	20230919	160900	19500235	4250	4250	4250	4250	0
262	20230919	160800	19500235	4250	4250	4250	4250	0
263	20230919	160700	19500235	4250	4250	4250	4250	0
264	20230919	160600	19500235	4250	4250	4250	4250	0
265	20230919	160500	19500235	4250	4250	4250	4250	0
266	20230919	160400	19500235	4250	4250	4250	4250	0
267	20230919	160300	19500235	4250	4250	4250	4250	0
268	20230919	160200	19500235	4250	4250	4250	4250	0
269	20230919	160100	19500235	4250	4250	4250	4250	0
270	20230919	160000	19500235	4250	4250	4250	4250	0
271	20230919	155900	19500235	4250	4250	4250	4250	0
272	20230919	155800	19500235	4250	4250	4250	4250	1
273	20230919	155700	19500235	4250	4250	4250	4250	0
274	20230919	155600	19500235	4250	4250	4250	4250	0
275	20230919	155500	19500235	4250	4250	4250	4250	0
276	20230919	155400	19500235	4250	4250	4250	4250	0
277	20230919	155300	19500235	4250	4250	4250	4250	0
278	20230919	155200	19500235	4250	4250	4250	4250	0
279	20230919	155100	19500235	4250	4250	4250	4250	0
280	20230919	155000	19500235	4250	4250	4250	4250	0
281	20230919	154900	19500235	4250	4250	4250	4250	0
282	20230919	154800	19500235	4250	4250	4250	4250	0
283	20230919	154700	19500235	4250	4250	4250	4250	0
284	20230919	154600	19500235	4250	4250	4250	4250	0
285	20230919	154500	19500235	4250	4250	4250	4250	0
286	20230919	154400	19500235	4250	4250	4250	4250	0
287	20230919	154300	19500235	4250	4250	4250	4250	0
288	20230919	154200	19500235	4250	4250	4250	4250	0
289	20230919	154100	19500235	4250	4250	4250	4250	0
290	20230919	154000	19500235	4250	4250	4250	4250	0
291	20230919	153900	19500235	4250	4250	4250	4250	0
292	20230919	153800	19500235	4250	4250	4250	4250	0
293	20230919	153700	19500235	4250	4250	4250	4250	0
294	20230919	153600	19500235	4250	4250	4250	4250	0
295	20230919	153500	19500235	4250	4250	4250	4250	0
296	20230919	153400	19500235	4250	4250	4250	4250	0
297	20230919	153300	19500235	4250	4250	4250	4250	0
298	20230919	153200	19500235	4250	4250	4250	4250	0
299	20230919	153100	19500235	4250	4250	4250	4250	0
300	20230919	153000	19500235	4250	4250	4250	4250	1
301	20230919	152900	19495985	4200	4200	4200	4200	0
302	20230919	152800	19495985	4200	4200	4200	4200	0
303	20230919	152700	19495985	4200	4200	4200	4200	0
304	20230919	152600	19495985	4200	4200	4200	4200	0
305	20230919	152500	19495985	4200	4200	4200	4200	0
306	20230919	152400	19495985	4200	4200	4200	4200	0
307	20230919	152300	19495985	4200	4200	4200	4200	0
308	20230919	152200	19495985	4200	4200	4200	4200	0
309	20230919	152100	19495985	4200	4200	4200	4200	0
310	20230919	152000	19495985	4200	4200	4200	4200	0
311	20230919	151900	19495985	4200	4200	4200	4200	0
312	20230919	151800	19495985	4200	4200	4200	4200	0
313	20230919	151700	19495985	4200	4200	4200	4200	0
314	20230919	151600	19495985	4200	4200	4200	4200	0
315	20230919	151500	19495985	4200	4200	4200	4200	0
316	20230919	151400	19495985	4200	4200	4200	4200	0
317	20230919	151300	19495985	4200	4200	4200	4200	0
318	20230919	151200	19495985	4200	4200	4200	4200	0
319	20230919	151100	19495985	4200	4200	4200	4200	0
320	20230919	151000	19495985	4200	4200	4200	4200	0
321	20230919	150900	19495985	4200	4200	4200	4200	0
322	20230919	150800	19495985	4200	4200	4200	4200	0
323	20230919	150700	19495985	4200	4200	4200	4200	0
324	20230919	150600	19495985	4200	4200	4200	4200	0
325	20230919	150500	19495985	4200	4200	4200	4200	0
326	20230919	150400	19495985	4200	4200	4200	4200	0
327	20230919	150300	19495985	4200	4200	4200	4200	0
328	20230919	150200	19495985	4200	4200	4200	4200	0
329	20230919	150100	19495985	4200	4200	4200	4200	0
330	20230919	150000	19495985	4200	4200	4200	4200	0
331	20230919	145900	19495985	4200	4200	4200	4200	0
332	20230919	145800	19495985	4200	4200	4200	4200	0
333	20230919	145700	19495985	4200	4200	4200	4200	0
334	20230919	145600	19495985	4200	4200	4200	4200	0
335	20230919	145500	19495985	4200	4200	4200	4200	0
336	20230919	145400	19495985	4200	4200	4200	4200	0
337	20230919	145300	19495985	4200	4200	4200	4200	0
338	20230919	145200	19495985	4200	4200	4200	4200	0
339	20230919	145100	19495985	4200	4200	4200	4200	0
340	20230919	145000	19495985	4200	4200	4200	4200	0
341	20230919	144900	19495985	4200	4200	4200	4200	0
342	20230919	144800	19495985	4200	4200	4200	4200	0
343	20230919	144700	19495985	4200	4200	4200	4200	0
344	20230919	144600	19495985	4200	4200	4200	4200	0
345	20230919	144500	19495985	4200	4200	4200	4200	0
346	20230919	144400	19495985	4200	4200	4200	4200	0
347	20230919	144300	19495985	4200	4200	4200	4200	0
348	20230919	144200	19495985	4200	4200	4200	4200	0
349	20230919	144100	19495985	4200	4200	4200	4200	0
350	20230919	144000	19495985	4200	4200	4200	4200	0
351	20230919	143900	19495985	4200	4200	4200	4200	0
352	20230919	143800	19495985	4200	4200	4200	4200	0
353	20230919	143700	19495985	4200	4200	4200	4200	0
354	20230919	143600	19495985	4200	4200	4200	4200	0
355	20230919	143500	19495985	4200	4200	4200	4200	0
356	20230919	143400	19495985	4200	4200	4200	4200	0
357	20230919	143300	19495985	4200	4200	4200	4200	0
358	20230919	143200	19495985	4200	4200	4200	4200	0
359	20230919	143100	19495985	4200	4200	4200	4200	0
360	20230919	143000	19495985	4200	4200	4200	4200	0
361	20230919	142900	19495985	4200	4200	4200	4200	0
362	20230919	142800	19495985	4200	4200	4200	4200	1
363	20230919	142700	19491785	4250	4250	4250	4250	0
364	20230919	142600	19491785	4250	4250	4250	4250	0
365	20230919	142500	19491785	4250	4250	4250	4250	0
366	20230919	142400	19491785	4250	4250	4250	4250	0
367	20230919	142300	19491785	4250	4250	4250	4250	0
368	20230919	142200	19491785	4250	4250	4250	4250	0
369	20230919	142100	19491785	4250	4250	4250	4250	0
370	20230919	142000	19491785	4250	4250	4250	4250	0
371	20230919	141900	19491785	4250	4250	4250	4250	0
372	20230919	141800	19491785	4250	4250	4250	4250	0
373	20230919	141700	19491785	4250	4250	4250	4250	0
374	20230919	141600	19491785	4250	4250	4250	4250	0
375	20230919	141500	19491785	4250	4250	4250	4250	0
376	20230919	141400	19491785	4250	4250	4250	4250	0
377	20230919	141300	19491785	4250	4250	4250	4250	0
378	20230919	141200	19491785	4250	4250	4250	4250	0
379	20230919	141100	19491785	4250	4250	4250	4250	0
380	20230919	141000	19491785	4250	4250	4250	4250	0
381	20230919	140900	19491785	4250	4250	4250	4250	0
382	20230919	140800	19491785	4250	4250	4250	4250	0
383	20230919	140700	19491785	4250	4250	4250	4250	0
384	20230919	140600	19491785	4250	4250	4250	4250	0
385	20230919	140500	19491785	4250	4250	4250	4250	0
386	20230919	140400	19491785	4250	4250	4250	4250	0
387	20230919	140300	19491785	4250	4250	4250	4250	0
388	20230919	140200	19491785	4250	4250	4250	4250	0
389	20230919	140100	19491785	4250	4250	4250	4250	0
390	20230919	140000	19491785	4250	4250	4250	4250	0
391	20230919	135900	19491785	4250	4250	4250	4250	0
392	20230919	135800	19491785	4250	4250	4250	4250	0
393	20230919	135700	19491785	4250	4250	4250	4250	0
394	20230919	135600	19491785	4250	4250	4250	4250	0
395	20230919	135500	19491785	4250	4250	4250	4250	0
396	20230919	135400	19491785	4250	4250	4250	4250	0
397	20230919	135300	19491785	4250	4250	4250	4250	0
398	20230919	135200	19491785	4250	4250	4250	4250	0
399	20230919	135100	19491785	4250	4250	4250	4250	0
400	20230919	135000	19491785	4250	4250	4250	4250	0
401	20230919	134900	19491785	4250	4250	4250	4250	0
402	20230919	134800	19491785	4250	4250	4250	4250	0
403	20230919	134700	19491785	4250	4250	4250	4250	0
404	20230919	134600	19491785	4250	4250	4250	4250	0
405	20230919	134500	19491785	4250	4250	4250	4250	0
406	20230919	134400	19491785	4250	4250	4250	4250	0
407	20230919	134300	19491785	4250	4250	4250	4250	0
408	20230919	134200	19491785	4250	4250	4250	4250	0
409	20230919	134100	19491785	4250	4250	4250	4250	0
410	20230919	134000	19491785	4250	4250	4250	4250	0
411	20230919	133900	19491785	4250	4250	4250	4250	0
412	20230919	133800	19491785	4250	4250	4250	4250	0
413	20230919	133700	19491785	4250	4250	4250	4250	0
414	20230919	133600	19491785	4250	4250	4250	4250	0
415	20230919	133500	19491785	4250	4250	4250	4250	0
416	20230919	133400	19491785	4250	4250	4250	4250	0
417	20230919	133300	19491785	4250	4250	4250	4250	0
418	20230919	133200	19491785	4250	4250	4250	4250	0
419	20230919	133100	19491785	4250	4250	4250	4250	1
420	20230919	133000	19487535	4155	4155	4155	4155	0
421	20230919	132900	19487535	4155	4155	4155	4155	0
422	20230919	132800	19487535	4155	4155	4155	4155	0
423	20230919	132700	19487535	4155	4155	4155	4155	0
424	20230919	132600	19487535	4155	4155	4155	4155	0
425	20230919	132500	19487535	4155	4155	4155	4155	0
426	20230919	132400	19487535	4155	4155	4155	4155	0
427	20230919	132300	19487535	4155	4155	4155	4155	0
428	20230919	132200	19487535	4155	4155	4155	4155	0
429	20230919	132100	19487535	4155	4155	4155	4155	0
430	20230919	132000	19487535	4155	4155	4155	4155	0
431	20230919	131900	19487535	4155	4155	4155	4155	0
432	20230919	131800	19487535	4155	4155	4155	4155	0
433	20230919	131700	19487535	4155	4155	4155	4155	0
434	20230919	131600	19487535	4155	4155	4155	4155	0
435	20230919	131500	19487535	4155	4155	4155	4155	0
436	20230919	131400	19487535	4155	4155	4155	4155	0
437	20230919	131300	19487535	4155	4155	4155	4155	0
438	20230919	131200	19487535	4155	4155	4155	4155	0
439	20230919	131100	19487535	4155	4155	4155	4155	0
440	20230919	131000	19487535	4155	4155	4155	4155	0
441	20230919	130900	19487535	4155	4155	4155	4155	0
442	20230919	130800	19487535	4155	4155	4155	4155	0
443	20230919	130700	19487535	4155	4155	4155	4155	0
444	20230919	130600	19487535	4155	4155	4155	4155	0
445	20230919	130500	19487535	4155	4155	4155	4155	0
446	20230919	130400	19487535	4155	4155	4155	4155	0
447	20230919	130300	19487535	4155	4155	4155	4155	1
448	20230919	130200	19483380	4250	4250	4250	4250	0
449	20230919	130100	19483380	4250	4250	4250	4250	0
450	20230919	130000	19483380	4250	4250	4250	4250	0
451	20230919	125900	19483380	4250	4250	4250	4250	0
452	20230919	125800	19483380	4250	4250	4250	4250	0
453	20230919	125700	19483380	4250	4250	4250	4250	0
454	20230919	125600	19483380	4250	4250	4250	4250	0
455	20230919	125500	19483380	4250	4250	4250	4250	0
456	20230919	125400	19483380	4250	4250	4250	4250	0
457	20230919	125300	19483380	4250	4250	4250	4250	0
458	20230919	125200	19483380	4250	4250	4250	4250	0
459	20230919	125100	19483380	4250	4250	4250	4250	0
460	20230919	125000	19483380	4250	4250	4250	4250	896
461	20230919	124900	15675380	4300	4300	4300	4300	0
462	20230919	124800	15675380	4300	4300	4300	4300	0
463	20230919	124700	15675380	4300	4300	4300	4300	0
464	20230919	124600	15675380	4300	4300	4300	4300	0
465	20230919	124500	15675380	4300	4300	4300	4300	0
466	20230919	124400	15675380	4300	4300	4300	4300	0
467	20230919	124300	15675380	4300	4300	4300	4300	0
468	20230919	124200	15675380	4300	4300	4300	4300	0
469	20230919	124100	15675380	4300	4300	4300	4300	0
470	20230919	124000	15675380	4300	4300	4300	4300	0
471	20230919	123900	15675380	4300	4300	4300	4300	0
472	20230919	123800	15675380	4300	4300	4300	4300	0
473	20230919	123700	15675380	4300	4300	4300	4300	0
474	20230919	123600	15675380	4300	4300	4300	4300	0
475	20230919	123500	15675380	4300	4300	4300	4300	0
476	20230919	123400	15675380	4300	4300	4300	4300	0
477	20230919	123300	15675380	4300	4300	4300	4300	0
478	20230919	123200	15675380	4300	4300	4300	4300	0
479	20230919	123100	15675380	4300	4300	4300	4300	0
480	20230919	123000	15675380	4300	4300	4300	4300	0
481	20230919	122900	15675380	4300	4300	4300	4300	0
482	20230919	122800	15675380	4300	4300	4300	4300	0
483	20230919	122700	15675380	4300	4300	4300	4300	0
484	20230919	122600	15675380	4300	4300	4300	4300	0
485	20230919	122500	15675380	4300	4300	4300	4300	0
486	20230919	122400	15675380	4300	4300	4300	4300	0
487	20230919	122300	15675380	4300	4300	4300	4300	0
488	20230919	122200	15675380	4300	4300	4300	4300	0
489	20230919	122100	15675380	4300	4300	4300	4300	0
490	20230919	122000	15675380	4300	4300	4300	4300	0
491	20230919	121900	15675380	4300	4300	4300	4300	0
492	20230919	121800	15675380	4300	4300	4300	4300	0
493	20230919	121700	15675380	4300	4300	4300	4300	0
494	20230919	121600	15675380	4300	4300	4300	4300	0
495	20230919	121500	15675380	4300	4300	4300	4300	0
496	20230919	121400	15675380	4300	4300	4300	4300	0
497	20230919	121300	15675380	4300	4300	4300	4300	0
498	20230919	121200	15675380	4300	4300	4300	4300	0
499	20230919	121100	15675380	4300	4300	4300	4300	0
500	20230919	121000	15675380	4300	4300	4300	4300	0
501	20230919	120900	15675380	4300	4300	4300	4300	0
502	20230919	120800	15675380	4300	4300	4300	4300	0
503	20230919	120700	15675380	4300	4300	4300	4300	0
504	20230919	120600	15675380	4300	4300	4300	4300	0
505	20230919	120500	15675380	4300	4300	4300	4300	0
506	20230919	120400	15675380	4300	4300	4300	4300	0
507	20230919	120300	15675380	4300	4300	4300	4300	0
508	20230919	120200	15675380	4300	4300	4300	4300	0
509	20230919	120100	15675380	4300	4300	4300	4300	0
510	20230919	120000	15675380	4300	4300	4300	4300	0
511	20230919	115900	15675380	4300	4300	4300	4300	0
512	20230919	115800	15675380	4300	4300	4300	4300	0
513	20230919	115700	15675380	4300	4300	4300	4300	0
514	20230919	115600	15675380	4300	4300	4300	4300	0
515	20230919	115500	15675380	4300	4300	4300	4300	0
516	20230919	115400	15675380	4300	4300	4300	4300	0
517	20230919	115300	15675380	4300	4300	4300	4300	0
518	20230919	115200	15675380	4300	4300	4300	4300	0
519	20230919	115100	15675380	4300	4300	4300	4300	0
520	20230919	115000	15675380	4300	4300	4300	4300	0
521	20230919	114900	15675380	4300	4300	4300	4300	0
522	20230919	114800	15675380	4300	4300	4300	4300	0
523	20230919	114700	15675380	4300	4300	4300	4300	0
524	20230919	114600	15675380	4300	4300	4300	4300	0
525	20230919	114500	15675380	4300	4300	4300	4300	0
526	20230919	114400	15675380	4300	4300	4300	4300	0
527	20230919	114300	15675380	4300	4300	4300	4300	0
528	20230919	114200	15675380	4300	4300	4300	4300	0
529	20230919	114100	15675380	4300	4300	4300	4300	0
530	20230919	114000	15675380	4300	4300	4300	4300	0
531	20230919	113900	15675380	4300	4300	4300	4300	0
532	20230919	113800	15675380	4300	4300	4300	4300	0
533	20230919	113700	15675380	4300	4300	4300	4300	0
534	20230919	113600	15675380	4300	4300	4300	4300	0
535	20230919	113500	15675380	4300	4300	4300	4300	0
536	20230919	113400	15675380	4300	4300	4300	4300	0
537	20230919	113300	15675380	4300	4300	4300	4300	0
538	20230919	113200	15675380	4300	4300	4300	4300	0
539	20230919	113100	15675380	4300	4300	4300	4300	0
540	20230919	113000	15675380	4300	4300	4300	4300	0
541	20230919	112900	15675380	4300	4300	4300	4300	0
542	20230919	112800	15675380	4300	4300	4300	4300	0
543	20230919	112700	15675380	4300	4300	4300	4300	0
544	20230919	112600	15675380	4300	4300	4300	4300	0
545	20230919	112500	15675380	4300	4300	4300	4300	0
546	20230919	112400	15675380	4300	4300	4300	4300	0
547	20230919	112300	15675380	4300	4300	4300	4300	0
548	20230919	112200	15675380	4300	4300	4300	4300	0
549	20230919	112100	15675380	4300	4300	4300	4300	0
550	20230919	112000	15675380	4300	4300	4300	4300	0
551	20230919	111900	15675380	4300	4300	4300	4300	0
552	20230919	111800	15675380	4300	4300	4300	4300	0
553	20230919	111700	15675380	4300	4300	4300	4300	0
554	20230919	111600	15675380	4300	4300	4300	4300	2
555	20230919	111500	15666780	4250	4250	4250	4250	0
556	20230919	111400	15666780	4250	4250	4250	4250	0
557	20230919	111300	15666780	4250	4250	4250	4250	0
558	20230919	111200	15666780	4250	4250	4250	4250	0
559	20230919	111100	15666780	4250	4250	4250	4250	0
560	20230919	111000	15666780	4250	4250	4250	4250	0
561	20230919	110900	15666780	4250	4250	4250	4250	0
562	20230919	110800	15666780	4250	4250	4250	4250	0
563	20230919	110700	15666780	4250	4250	4250	4250	0
564	20230919	110600	15666780	4250	4250	4250	4250	0
565	20230919	110500	15666780	4250	4250	4250	4250	0
566	20230919	110400	15666780	4250	4250	4250	4250	0
567	20230919	110300	15666780	4250	4250	4250	4250	2
568	20230919	110200	15658280	4330	4330	4330	4330	0
569	20230919	110100	15658280	4330	4330	4330	4330	0
570	20230919	110000	15658280	4330	4330	4330	4330	0
571	20230919	105900	15658280	4330	4330	4330	4330	0
572	20230919	105800	15658280	4330	4330	4330	4330	0
573	20230919	105700	15658280	4330	4330	4330	4330	0
574	20230919	105600	15658280	4330	4330	4330	4330	0
575	20230919	105500	15658280	4330	4250	4330	4250	3
576	20230919	105400	15645450	4335	4335	4335	4335	1
577	20230919	105300	15641115	4300	4300	4300	4300	0
578	20230919	105200	15641115	4300	4300	4300	4300	0
579	20230919	105100	15641115	4300	4300	4300	4300	219
580	20230919	105000	14699415	4300	4300	4300	4300	0
581	20230919	104900	14699415	4300	4300	4300	4300	0
582	20230919	104800	14699415	4300	4300	4300	4300	0
583	20230919	104700	14699415	4300	4300	4300	4300	0
584	20230919	104600	14699415	4300	4300	4300	4300	0
585	20230919	104500	14699415	4300	4300	4300	4300	0
586	20230919	104400	14699415	4300	4300	4300	4300	0
587	20230919	104300	14699415	4300	4300	4300	4300	0
588	20230919	104200	14699415	4300	4300	4300	4300	0
589	20230919	104100	14699415	4300	4300	4300	4300	299
590	20230919	104000	13413715	4250	4300	4300	4250	300
591	20230919	103900	12128715	4300	4300	4300	4300	0
592	20230919	103800	12128715	4300	4250	4300	4250	2000
593	20230919	103700	3578665	4250	4250	4250	4250	0
594	20230919	103600	3578665	4250	4250	4250	4250	0
595	20230919	103500	3578665	4250	4250	4250	4250	0
596	20230919	103400	3578665	4250	4250	4250	4250	0
597	20230919	103300	3578665	4250	4250	4250	4250	0
598	20230919	103200	3578665	4250	4250	4250	4250	0
599	20230919	103100	3578665	4250	4250	4250	4250	0
600	20230919	103000	3578665	4250	4250	4250	4250	0
601	20230919	102900	3578665	4250	4250	4250	4250	0
602	20230919	102800	3578665	4250	4250	4250	4250	0
603	20230919	102700	3578665	4250	4250	4250	4250	0
604	20230919	102600	3578665	4250	4250	4250	4250	0
605	20230919	102500	3578665	4250	4250	4250	4250	0
606	20230919	102400	3578665	4250	4250	4250	4250	0
607	20230919	102300	3578665	4250	4250	4250	4250	0
608	20230919	102200	3578665	4250	4250	4250	4250	0
609	20230919	102100	3578665	4250	4250	4250	4250	0
610	20230919	102000	3578665	4250	4250	4250	4250	0
611	20230919	101900	3578665	4250	4250	4250	4250	0
612	20230919	101800	3578665	4250	4250	4250	4250	0
613	20230919	101700	3578665	4250	4250	4250	4250	0
614	20230919	101600	3578665	4250	4250	4250	4250	0
615	20230919	101500	3578665	4250	4250	4250	4250	0
616	20230919	101400	3578665	4250	4250	4250	4250	0
617	20230919	101300	3578665	4250	4250	4250	4250	0
618	20230919	101200	3578665	4250	4250	4250	4250	0
619	20230919	101100	3578665	4250	4250	4250	4250	0
620	20230919	101000	3578665	4250	4250	4250	4250	0
621	20230919	100900	3578665	4250	4250	4250	4250	0
622	20230919	100800	3578665	4250	4250	4250	4250	0
623	20230919	100700	3578665	4250	4250	4250	4250	0
624	20230919	100600	3578665	4250	4250	4250	4250	0
625	20230919	100500	3578665	4250	4250	4250	4250	0
626	20230919	100400	3578665	4250	4250	4250	4250	0
627	20230919	100300	3578665	4250	4250	4250	4250	0
628	20230919	100200	3578665	4250	4250	4250	4250	0
629	20230919	100100	3578665	4250	4250	4250	4250	1
630	20230919	100000	3574415	4210	4210	4210	4210	0
631	20230919	095900	3574415	4210	4210	4210	4210	0
632	20230919	095800	3574415	4210	4210	4210	4210	0
633	20230919	095700	3574415	4210	4210	4210	4210	0
634	20230919	095600	3574415	4210	4210	4210	4210	0
635	20230919	095500	3574415	4210	4210	4210	4210	0
636	20230919	095400	3574415	4210	4210	4210	4210	0
637	20230919	095300	3574415	4210	4210	4210	4210	0
638	20230919	095200	3574415	4210	4210	4210	4210	0
639	20230919	095100	3574415	4210	4210	4210	4210	0
640	20230919	095000	3574415	4210	4210	4210	4210	0
641	20230919	094900	3574415	4210	4210	4210	4210	0
642	20230919	094800	3574415	4210	4210	4210	4210	0
643	20230919	094700	3574415	4210	4210	4210	4210	0
644	20230919	094600	3574415	4210	4210	4210	4210	248
645	20230919	094500	2530335	4210	4210	4210	4210	0
646	20230919	094400	2530335	4210	4210	4210	4210	0
647	20230919	094300	2530335	4210	4210	4210	4210	0
648	20230919	094200	2530335	4210	4210	4210	4210	0
649	20230919	094100	2530335	4210	4210	4210	4210	0
650	20230919	094000	2530335	4210	4210	4210	4210	0
651	20230919	093900	2530335	4210	4210	4210	4210	100
652	20230919	093800	2109335	4210	4210	4210	4210	500
653	20230919	093700	4335	4335	4335	4335	4335	0
654	20230919	093600	4335	4335	4335	4335	4335	0
655	20230919	093500	4335	4335	4335	4335	4335	0
656	20230919	093400	4335	4335	4335	4335	4335	0
657	20230919	093300	4335	4335	4335	4335	4335	0
658	20230919	093200	4335	4335	4335	4335	4335	0
659	20230919	093100	4335	4335	4335	4335	4335	0
660	20230919	093000	4335	4335	4335	4335	4335	0
661	20230919	092900	4335	4335	4335	4335	4335	0
662	20230919	092800	4335	4335	4335	4335	4335	0
663	20230919	092700	4335	4335	4335	4335	4335	0
664	20230919	092600	4335	4335	4335	4335	4335	0
665	20230919	092500	4335	4335	4335	4335	4335	0
666	20230919	092400	4335	4335	4335	4335	4335	0
667	20230919	092300	4335	4335	4335	4335	4335	0
668	20230919	092200	4335	4335	4335	4335	4335	0
669	20230919	092100	4335	4335	4335	4335	4335	0
670	20230919	092000	4335	4335	4335	4335	4335	0
671	20230919	091900	4335	4335	4335	4335	4335	0
672	20230919	091800	4335	4335	4335	4335	4335	0
673	20230919	091700	4335	4335	4335	4335	4335	1
674	20230919	091600	0	4235	4235	4235	4235	0
675	20230919	091500	0	4235	4235	4235	4235	0
676	20230919	091400	0	4235	4235	4235	4235	0
677	20230919	091300	0	4235	4235	4235	4235	0
678	20230919	091200	0	4235	4235	4235	4235	0
679	20230919	091100	0	4235	4235	4235	4235	0
680	20230919	091000	0	4235	4235	4235	4235	0
681	20230919	090900	0	4235	4235	4235	4235	0
682	20230919	090800	0	4235	4235	4235	4235	0
683	20230919	090700	0	4235	4235	4235	4235	0
684	20230919	090600	0	4235	4235	4235	4235	0
685	20230919	090500	0	4235	4235	4235	4235	0
686	20230919	090400	0	4235	4235	4235	4235	0
687	20230919	090300	0	4235	4235	4235	4235	0
688	20230919	090200	0	4235	4235	4235	4235	0
689	20230919	090100	0	4235	4235	4235	4235	0
690	20230919	090000	0	4235	4235	4235	4235	0