KissMeData/311960/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203100	27303500	15960	15960	15960	15960	141
3	20230901	203000	27303500	15960	15960	15960	15960	0
4	20230901	202900	27303500	15960	15960	15960	15960	0
5	20230901	202800	27303500	15960	15960	15960	15960	0
6	20230901	202700	27303500	15960	15960	15960	15960	0
7	20230901	202600	27303500	15960	15960	15960	15960	0
8	20230901	202500	27303500	15960	15960	15960	15960	0
9	20230901	202400	27303500	15960	15960	15960	15960	0
10	20230901	202300	27303500	15960	15960	15960	15960	0
11	20230901	202200	27303500	15960	15960	15960	15960	0
12	20230901	202100	27303500	15960	15960	15960	15960	0
13	20230901	202000	27303500	15960	15960	15960	15960	0
14	20230901	201900	27303500	15960	15960	15960	15960	0
15	20230901	201800	27303500	15960	15960	15960	15960	0
16	20230901	201700	27303500	15960	15960	15960	15960	0
17	20230901	201600	27303500	15960	15960	15960	15960	0
18	20230901	201500	27303500	15960	15960	15960	15960	0
19	20230901	201400	27303500	15960	15960	15960	15960	0
20	20230901	201300	27303500	15960	15960	15960	15960	0
21	20230901	201200	27303500	15960	15960	15960	15960	0
22	20230901	201100	27303500	15960	15960	15960	15960	0
23	20230901	201000	27303500	15960	15960	15960	15960	0
24	20230901	200900	27303500	15960	15960	15960	15960	0
25	20230901	200800	27303500	15960	15960	15960	15960	0
26	20230901	200700	27303500	15960	15960	15960	15960	0
27	20230901	200600	27303500	15960	15960	15960	15960	0
28	20230901	200500	27303500	15960	15960	15960	15960	0
29	20230901	200400	27303500	15960	15960	15960	15960	0
30	20230901	200300	27303500	15960	15960	15960	15960	0
31	20230901	200200	27303500	15960	15960	15960	15960	0
32	20230901	200100	27303500	15960	15960	15960	15960	141
33	20230901	200000	27303500	15960	15960	15960	15960	0
34	20230901	195900	27303500	15960	15960	15960	15960	0
35	20230901	195800	27303500	15960	15960	15960	15960	0
36	20230901	195700	27303500	15960	15960	15960	15960	0
37	20230901	195600	27303500	15960	15960	15960	15960	0
38	20230901	195500	27303500	15960	15960	15960	15960	0
39	20230901	195400	27303500	15960	15960	15960	15960	0
40	20230901	195300	27303500	15960	15960	15960	15960	0
41	20230901	195200	27303500	15960	15960	15960	15960	0
42	20230901	195100	27303500	15960	15960	15960	15960	0
43	20230901	195000	27303500	15960	15960	15960	15960	0
44	20230901	194900	27303500	15960	15960	15960	15960	0
45	20230901	194800	27303500	15960	15960	15960	15960	0
46	20230901	194700	27303500	15960	15960	15960	15960	0
47	20230901	194600	27303500	15960	15960	15960	15960	0
48	20230901	194500	27303500	15960	15960	15960	15960	0
49	20230901	194400	27303500	15960	15960	15960	15960	0
50	20230901	194300	27303500	15960	15960	15960	15960	0
51	20230901	194200	27303500	15960	15960	15960	15960	0
52	20230901	194100	27303500	15960	15960	15960	15960	0
53	20230901	194000	27303500	15960	15960	15960	15960	0
54	20230901	193900	27303500	15960	15960	15960	15960	0
55	20230901	193800	27303500	15960	15960	15960	15960	0
56	20230901	193700	27303500	15960	15960	15960	15960	0
57	20230901	193600	27303500	15960	15960	15960	15960	0
58	20230901	193500	27303500	15960	15960	15960	15960	0
59	20230901	193400	27303500	15960	15960	15960	15960	0
60	20230901	193300	27303500	15960	15960	15960	15960	0
61	20230901	193200	27303500	15960	15960	15960	15960	0
62	20230901	193100	27303500	15960	15960	15960	15960	141
63	20230901	193000	27303500	15960	15960	15960	15960	0
64	20230901	192900	27303500	15960	15960	15960	15960	0
65	20230901	192800	27303500	15960	15960	15960	15960	0
66	20230901	192700	27303500	15960	15960	15960	15960	0
67	20230901	192600	27303500	15960	15960	15960	15960	0
68	20230901	192500	27303500	15960	15960	15960	15960	0
69	20230901	192400	27303500	15960	15960	15960	15960	0
70	20230901	192300	27303500	15960	15960	15960	15960	0
71	20230901	192200	27303500	15960	15960	15960	15960	0
72	20230901	192100	27303500	15960	15960	15960	15960	0
73	20230901	192000	27303500	15960	15960	15960	15960	0
74	20230901	191900	27303500	15960	15960	15960	15960	0
75	20230901	191800	27303500	15960	15960	15960	15960	0
76	20230901	191700	27303500	15960	15960	15960	15960	0
77	20230901	191600	27303500	15960	15960	15960	15960	0
78	20230901	191500	27303500	15960	15960	15960	15960	0
79	20230901	191400	27303500	15960	15960	15960	15960	0
80	20230901	191300	27303500	15960	15960	15960	15960	0
81	20230901	191200	27303500	15960	15960	15960	15960	0
82	20230901	191100	27303500	15960	15960	15960	15960	0
83	20230901	191000	27303500	15960	15960	15960	15960	0
84	20230901	190900	27303500	15960	15960	15960	15960	0
85	20230901	190800	27303500	15960	15960	15960	15960	0
86	20230901	190700	27303500	15960	15960	15960	15960	0
87	20230901	190600	27303500	15960	15960	15960	15960	0
88	20230901	190500	27303500	15960	15960	15960	15960	0
89	20230901	190400	27303500	15960	15960	15960	15960	0
90	20230901	190300	27303500	15960	15960	15960	15960	0
91	20230901	190200	27303500	15960	15960	15960	15960	0
92	20230901	190100	27303500	15960	15960	15960	15960	141
93	20230901	190000	27303500	15960	15960	15960	15960	0
94	20230901	185900	27303500	15960	15960	15960	15960	0
95	20230901	185800	27303500	15960	15960	15960	15960	0
96	20230901	185700	27303500	15960	15960	15960	15960	0
97	20230901	185600	27303500	15960	15960	15960	15960	0
98	20230901	185500	27303500	15960	15960	15960	15960	0
99	20230901	185400	27303500	15960	15960	15960	15960	0
100	20230901	185300	27303500	15960	15960	15960	15960	0
101	20230901	185200	27303500	15960	15960	15960	15960	0
102	20230901	185100	27303500	15960	15960	15960	15960	0
103	20230901	185000	27303500	15960	15960	15960	15960	0
104	20230901	184900	27303500	15960	15960	15960	15960	0
105	20230901	184800	27303500	15960	15960	15960	15960	0
106	20230901	184700	27303500	15960	15960	15960	15960	0
107	20230901	184600	27303500	15960	15960	15960	15960	0
108	20230901	184500	27303500	15960	15960	15960	15960	0
109	20230901	184400	27303500	15960	15960	15960	15960	0
110	20230901	184300	27303500	15960	15960	15960	15960	0
111	20230901	184200	27303500	15960	15960	15960	15960	0
112	20230901	184100	27303500	15960	15960	15960	15960	0
113	20230901	184000	27303500	15960	15960	15960	15960	0
114	20230901	183900	27303500	15960	15960	15960	15960	0
115	20230901	183800	27303500	15960	15960	15960	15960	0
116	20230901	183700	27303500	15960	15960	15960	15960	0
117	20230901	183600	27303500	15960	15960	15960	15960	0
118	20230901	183500	27303500	15960	15960	15960	15960	0
119	20230901	183400	27303500	15960	15960	15960	15960	0
120	20230901	183300	27303500	15960	15960	15960	15960	0
121	20230901	183200	27303500	15960	15960	15960	15960	0
122	20230901	183100	27303500	15960	15960	15960	15960	141
123	20230901	183000	27303500	15960	15960	15960	15960	0
124	20230901	182900	27303500	15960	15960	15960	15960	0
125	20230901	182800	27303500	15960	15960	15960	15960	0
126	20230901	182700	27303500	15960	15960	15960	15960	0
127	20230901	182600	27303500	15960	15960	15960	15960	0
128	20230901	182500	27303500	15960	15960	15960	15960	0
129	20230901	182400	27303500	15960	15960	15960	15960	0
130	20230901	182300	27303500	15960	15960	15960	15960	0
131	20230901	182200	27303500	15960	15960	15960	15960	0
132	20230901	182100	27303500	15960	15960	15960	15960	0
133	20230901	182000	27303500	15960	15960	15960	15960	0
134	20230901	181900	27303500	15960	15960	15960	15960	0
135	20230901	181800	27303500	15960	15960	15960	15960	0
136	20230901	181700	27303500	15960	15960	15960	15960	0
137	20230901	181600	27303500	15960	15960	15960	15960	0
138	20230901	181500	27303500	15960	15960	15960	15960	0
139	20230901	181400	27303500	15960	15960	15960	15960	0
140	20230901	181300	27303500	15960	15960	15960	15960	0
141	20230901	181200	27303500	15960	15960	15960	15960	0
142	20230901	181100	27303500	15960	15960	15960	15960	0
143	20230901	181000	27303500	15960	15960	15960	15960	0
144	20230901	180900	27303500	15960	15960	15960	15960	0
145	20230901	180800	27303500	15960	15960	15960	15960	0
146	20230901	180700	27303500	15960	15960	15960	15960	0
147	20230901	180600	27303500	15960	15960	15960	15960	0
148	20230901	180500	27303500	15960	15960	15960	15960	0
149	20230901	180400	27303500	15960	15960	15960	15960	0
150	20230901	180300	27303500	15960	15960	15960	15960	0
151	20230901	180200	27303500	15960	15960	15960	15960	0
152	20230901	180100	27303500	15960	15960	15960	15960	141
153	20230901	180000	27303500	15960	15960	15960	15960	0
154	20230901	175900	27303500	15960	15960	15960	15960	0
155	20230901	175800	27303500	15960	15960	15960	15960	0
156	20230901	175700	27303500	15960	15960	15960	15960	0
157	20230901	175600	27303500	15960	15960	15960	15960	0
158	20230901	175500	27303500	15960	15960	15960	15960	0
159	20230901	175400	27303500	15960	15960	15960	15960	0
160	20230901	175300	27303500	15960	15960	15960	15960	0
161	20230901	175200	27303500	15960	15960	15960	15960	0
162	20230901	175100	27303500	15960	15960	15960	15960	0
163	20230901	175000	27303500	15960	15960	15960	15960	0
164	20230901	174900	27303500	15960	15960	15960	15960	0
165	20230901	174800	27303500	15960	15960	15960	15960	0
166	20230901	174700	27303500	15960	15960	15960	15960	0
167	20230901	174600	27303500	15960	15960	15960	15960	0
168	20230901	174500	27303500	15960	15960	15960	15960	0
169	20230901	174400	27303500	15960	15960	15960	15960	0
170	20230901	174300	27303500	15960	15960	15960	15960	0
171	20230901	174200	27303500	15960	15960	15960	15960	0
172	20230901	174100	27303500	15960	15960	15960	15960	0
173	20230901	174000	27303500	15960	15960	15960	15960	0
174	20230901	173900	27303500	15960	15960	15960	15960	0
175	20230901	173800	27303500	15960	15960	15960	15960	0
176	20230901	173700	27303500	15960	15960	15960	15960	0
177	20230901	173600	27303500	15960	15960	15960	15960	0
178	20230901	173500	27303500	15960	15960	15960	15960	0
179	20230901	173400	27303500	15960	15960	15960	15960	0
180	20230901	173300	27303500	15960	15960	15960	15960	0
181	20230901	173200	27303500	15960	15960	15960	15960	0
182	20230901	173100	27303500	15960	15960	15960	15960	141
183	20230901	173000	27303500	15960	15960	15960	15960	0
184	20230901	172900	27303500	15960	15960	15960	15960	0
185	20230901	172800	27303500	15960	15960	15960	15960	0
186	20230901	172700	27303500	15960	15960	15960	15960	0
187	20230901	172600	27303500	15960	15960	15960	15960	0
188	20230901	172500	27303500	15960	15960	15960	15960	0
189	20230901	172400	27303500	15960	15960	15960	15960	0
190	20230901	172300	27303500	15960	15960	15960	15960	0
191	20230901	172200	27303500	15960	15960	15960	15960	0
192	20230901	172100	27303500	15960	15960	15960	15960	0
193	20230901	172000	27303500	15960	15960	15960	15960	0
194	20230901	171900	27303500	15960	15960	15960	15960	0
195	20230901	171800	27303500	15960	15960	15960	15960	0
196	20230901	171700	27303500	15960	15960	15960	15960	0
197	20230901	171600	27303500	15960	15960	15960	15960	0
198	20230901	171500	27303500	15960	15960	15960	15960	0
199	20230901	171400	27303500	15960	15960	15960	15960	0
200	20230901	171300	27303500	15960	15960	15960	15960	0
201	20230901	171200	27303500	15960	15960	15960	15960	0
202	20230901	171100	27303500	15960	15960	15960	15960	0
203	20230901	171000	27303500	15960	15960	15960	15960	0
204	20230901	170900	27303500	15960	15960	15960	15960	0
205	20230901	170800	27303500	15960	15960	15960	15960	0
206	20230901	170700	27303500	15960	15960	15960	15960	0
207	20230901	170600	27303500	15960	15960	15960	15960	0
208	20230901	170500	27303500	15960	15960	15960	15960	0
209	20230901	170400	27303500	15960	15960	15960	15960	0
210	20230901	170300	27303500	15960	15960	15960	15960	0
211	20230901	170200	27303500	15960	15960	15960	15960	0
212	20230901	170100	27303500	15960	15960	15960	15960	141
213	20230901	170000	27303500	15960	15960	15960	15960	0
214	20230901	165900	27303500	15960	15960	15960	15960	0
215	20230901	165800	27303500	15960	15960	15960	15960	0
216	20230901	165700	27303500	15960	15960	15960	15960	0
217	20230901	165600	27303500	15960	15960	15960	15960	0
218	20230901	165500	27303500	15960	15960	15960	15960	0
219	20230901	165400	27303500	15960	15960	15960	15960	0
220	20230901	165300	27303500	15960	15960	15960	15960	0
221	20230901	165200	27303500	15960	15960	15960	15960	0
222	20230901	165100	27303500	15960	15960	15960	15960	0
223	20230901	165000	27303500	15960	15960	15960	15960	0
224	20230901	164900	27303500	15960	15960	15960	15960	0
225	20230901	164800	27303500	15960	15960	15960	15960	0
226	20230901	164700	27303500	15960	15960	15960	15960	0
227	20230901	164600	27303500	15960	15960	15960	15960	0
228	20230901	164500	27303500	15960	15960	15960	15960	0
229	20230901	164400	27303500	15960	15960	15960	15960	0
230	20230901	164300	27303500	15960	15960	15960	15960	0
231	20230901	164200	27303500	15960	15960	15960	15960	0
232	20230901	164100	27303500	15960	15960	15960	15960	0
233	20230901	164000	27303500	15960	15960	15960	15960	0
234	20230901	163900	27303500	15960	15960	15960	15960	0
235	20230901	163800	27303500	15960	15960	15960	15960	0
236	20230901	163700	27303500	15960	15960	15960	15960	0
237	20230901	163600	27303500	15960	15960	15960	15960	0
238	20230901	163500	27303500	15960	15960	15960	15960	0
239	20230901	163400	27303500	15960	15960	15960	15960	0
240	20230901	163300	27303500	15960	15960	15960	15960	0
241	20230901	163200	27303500	15960	15960	15960	15960	0
242	20230901	163100	27303500	15960	15960	15960	15960	141
243	20230901	163000	27303500	15960	15960	15960	15960	0
244	20230901	162900	27303500	15960	15960	15960	15960	0
245	20230901	162800	27303500	15960	15960	15960	15960	0
246	20230901	162700	27303500	15960	15960	15960	15960	0
247	20230901	162600	27303500	15960	15960	15960	15960	0
248	20230901	162500	27303500	15960	15960	15960	15960	0
249	20230901	162400	27303500	15960	15960	15960	15960	0
250	20230901	162300	27303500	15960	15960	15960	15960	0
251	20230901	162200	27303500	15960	15960	15960	15960	0
252	20230901	162100	27303500	15960	15960	15960	15960	0
253	20230901	162000	27303500	15960	15960	15960	15960	0
254	20230901	161900	27303500	15960	15960	15960	15960	0
255	20230901	161800	27303500	15960	15960	15960	15960	0
256	20230901	161700	27303500	15960	15960	15960	15960	0
257	20230901	161600	27303500	15960	15960	15960	15960	0
258	20230901	161500	27303500	15960	15960	15960	15960	0
259	20230901	161400	27303500	15960	15960	15960	15960	0
260	20230901	161300	27303500	15960	15960	15960	15960	0
261	20230901	161200	27303500	15960	15960	15960	15960	0
262	20230901	161100	27303500	15960	15960	15960	15960	0
263	20230901	161000	27303500	15960	15960	15960	15960	0
264	20230901	160900	27303500	15960	15960	15960	15960	0
265	20230901	160800	27303500	15960	15960	15960	15960	0
266	20230901	160700	27303500	15960	15960	15960	15960	0
267	20230901	160600	27303500	15960	15960	15960	15960	0
268	20230901	160500	27303500	15960	15960	15960	15960	0
269	20230901	160400	27303500	15960	15960	15960	15960	0
270	20230901	160300	27303500	15960	15960	15960	15960	0
271	20230901	160200	27303500	15960	15960	15960	15960	0
272	20230901	160100	27303500	15960	15960	15960	15960	141
273	20230901	160000	27303500	15960	15960	15960	15960	0
274	20230901	155900	27303500	15960	15960	15960	15960	0
275	20230901	155800	27303500	15960	15960	15960	15960	0
276	20230901	155700	27303500	15960	15960	15960	15960	0
277	20230901	155600	27303500	15960	15960	15960	15960	0
278	20230901	155500	27303500	15960	15960	15960	15960	0
279	20230901	155400	27303500	15960	15960	15960	15960	0
280	20230901	155300	27303500	15960	15960	15960	15960	0
281	20230901	155200	27303500	15960	15960	15960	15960	0
282	20230901	155100	27303500	15960	15960	15960	15960	0
283	20230901	155000	27303500	15960	15960	15960	15960	0
284	20230901	154900	27303500	15960	15960	15960	15960	0
285	20230901	154800	27303500	15960	15960	15960	15960	0
286	20230901	154700	27303500	15960	15960	15960	15960	0
287	20230901	154600	27303500	15960	15960	15960	15960	0
288	20230901	154500	27303500	15960	15960	15960	15960	0
289	20230901	154400	27303500	15960	15960	15960	15960	0
290	20230901	154300	27303500	15960	15960	15960	15960	0
291	20230901	154200	27303500	15960	15960	15960	15960	0
292	20230901	154100	27303500	15960	15960	15960	15960	0
293	20230901	154000	27303500	15960	15960	15960	15960	0
294	20230901	153900	27303500	15960	15960	15960	15960	0
295	20230901	153800	27303500	15960	15960	15960	15960	0
296	20230901	153700	27303500	15960	15960	15960	15960	0
297	20230901	153600	27303500	15960	15960	15960	15960	0
298	20230901	153500	27303500	15960	15960	15960	15960	0
299	20230901	153400	27303500	15960	15960	15960	15960	0
300	20230901	153300	27303500	15960	15960	15960	15960	0
301	20230901	153200	27303500	15960	15960	15960	15960	0
302	20230901	153100	27303500	15960	15960	15960	15960	141
303	20230901	153000	27303500	15960	15960	15960	15960	141
304	20230901	152900	25053140	15990	15990	15990	15990	0
305	20230901	152800	25053140	15990	15990	15990	15990	0
306	20230901	152700	25053140	15990	15990	15990	15990	0
307	20230901	152600	25053140	15990	15990	15990	15990	0
308	20230901	152500	25053140	15990	15990	15990	15990	0
309	20230901	152400	25053140	15990	15990	15990	15990	0
310	20230901	152300	25053140	15990	15990	15990	15990	0
311	20230901	152200	25053140	15990	15990	15990	15990	0
312	20230901	152100	25053140	15990	15990	15990	15990	0
313	20230901	152000	25053140	15990	15990	15990	15990	0
314	20230901	151900	25053140	15990	15700	15990	15700	59
315	20230901	151800	24126550	15700	15700	15700	15700	1
316	20230901	151700	24110850	16030	15950	16030	15950	2
317	20230901	151600	24078870	15700	15700	15700	15700	0
318	20230901	151500	24078870	15700	15700	15700	15700	0
319	20230901	151400	24078870	15700	15700	15700	15700	0
320	20230901	151300	24078870	15700	15700	15700	15700	30
321	20230901	151200	23607870	15700	15690	15700	15690	111
322	20230901	151100	21865460	15690	15690	15690	15690	10
323	20230901	151000	21708560	15700	15700	15700	15700	23
324	20230901	150900	21347460	15700	15700	15700	15700	52
325	20230901	150800	20531060	15800	16050	16050	15800	53
326	20230901	150700	19681160	15110	16190	16190	15110	5
327	20230901	150600	19604530	15010	16150	16150	15010	1000
328	20230901	150500	4508010	16440	16440	16440	16440	0
329	20230901	150400	4508010	16440	16440	16440	16440	0
330	20230901	150300	4508010	16440	16440	16440	16440	0
331	20230901	150200	4508010	16440	16440	16440	16440	0
332	20230901	150100	4508010	16440	16440	16440	16440	0
333	20230901	150000	4508010	16440	16440	16440	16440	0
334	20230901	145900	4508010	16440	16440	16440	16440	0
335	20230901	145800	4508010	16440	16440	16440	16440	0
336	20230901	145700	4508010	16440	16440	16440	16440	0
337	20230901	145600	4508010	16440	16440	16440	16440	0
338	20230901	145500	4508010	16440	16440	16440	16440	0
339	20230901	145400	4508010	16440	16440	16440	16440	0
340	20230901	145300	4508010	16440	16440	16440	16440	0
341	20230901	145200	4508010	16440	16440	16440	16440	1
342	20230901	145100	4491570	16100	16100	16100	16100	0
343	20230901	145000	4491570	16100	16100	16100	16100	0
344	20230901	144900	4491570	16100	16100	16100	16100	0
345	20230901	144800	4491570	16100	16100	16100	16100	0
346	20230901	144700	4491570	16100	16100	16100	16100	0
347	20230901	144600	4491570	16100	16100	16100	16100	0
348	20230901	144500	4491570	16100	16100	16100	16100	0
349	20230901	144400	4491570	16100	16100	16100	16100	0
350	20230901	144300	4491570	16100	16100	16100	16100	0
351	20230901	144200	4491570	16100	16100	16100	16100	0
352	20230901	144100	4491570	16100	16100	16100	16100	0
353	20230901	144000	4491570	16100	16100	16100	16100	0
354	20230901	143900	4491570	16100	16100	16100	16100	0
355	20230901	143800	4491570	16100	16100	16100	16100	0
356	20230901	143700	4491570	16100	16100	16100	16100	0
357	20230901	143600	4491570	16100	16100	16100	16100	0
358	20230901	143500	4491570	16100	16100	16100	16100	0
359	20230901	143400	4491570	16100	16100	16100	16100	0
360	20230901	143300	4491570	16100	16100	16100	16100	0
361	20230901	143200	4491570	16100	16100	16100	16100	0
362	20230901	143100	4491570	16100	16100	16100	16100	0
363	20230901	143000	4491570	16100	16100	16100	16100	0
364	20230901	142900	4491570	16100	16100	16100	16100	0
365	20230901	142800	4491570	16100	16100	16100	16100	0
366	20230901	142700	4491570	16100	16100	16100	16100	0
367	20230901	142600	4491570	16100	16100	16100	16100	0
368	20230901	142500	4491570	16100	16100	16100	16100	0
369	20230901	142400	4491570	16100	16100	16100	16100	0
370	20230901	142300	4491570	16100	16100	16100	16100	0
371	20230901	142200	4491570	16100	16100	16100	16100	0
372	20230901	142100	4491570	16100	16100	16100	16100	0
373	20230901	142000	4491570	16100	16100	16100	16100	0
374	20230901	141900	4491570	16100	16100	16100	16100	0
375	20230901	141800	4491570	16100	16100	16100	16100	0
376	20230901	141700	4491570	16100	16100	16100	16100	0
377	20230901	141600	4491570	16100	16100	16100	16100	0
378	20230901	141500	4491570	16100	16100	16100	16100	0
379	20230901	141400	4491570	16100	16100	16100	16100	0
380	20230901	141300	4491570	16100	16100	16100	16100	0
381	20230901	141200	4491570	16100	16100	16100	16100	0
382	20230901	141100	4491570	16100	16100	16100	16100	0
383	20230901	141000	4491570	16100	16100	16100	16100	0
384	20230901	140900	4491570	16100	16100	16100	16100	0
385	20230901	140800	4491570	16100	16100	16100	16100	0
386	20230901	140700	4491570	16100	16100	16100	16100	0
387	20230901	140600	4491570	16100	16100	16100	16100	0
388	20230901	140500	4491570	16100	16100	16100	16100	0
389	20230901	140400	4491570	16100	16100	16100	16100	0
390	20230901	140300	4491570	16100	16100	16100	16100	0
391	20230901	140200	4491570	16100	16100	16100	16100	0
392	20230901	140100	4491570	16100	16100	16100	16100	0
393	20230901	140000	4491570	16100	16100	16100	16100	0
394	20230901	135900	4491570	16100	16100	16100	16100	0
395	20230901	135800	4491570	16100	16100	16100	16100	0
396	20230901	135700	4491570	16100	16100	16100	16100	0
397	20230901	135600	4491570	16100	16100	16100	16100	0
398	20230901	135500	4491570	16100	16100	16100	16100	0
399	20230901	135400	4491570	16100	16100	16100	16100	0
400	20230901	135300	4491570	16100	16100	16100	16100	0
401	20230901	135200	4491570	16100	16100	16100	16100	0
402	20230901	135100	4491570	16100	16100	16100	16100	0
403	20230901	135000	4491570	16100	16100	16100	16100	0
404	20230901	134900	4491570	16100	16100	16100	16100	0
405	20230901	134800	4491570	16100	16100	16100	16100	0
406	20230901	134700	4491570	16100	16100	16100	16100	0
407	20230901	134600	4491570	16100	16100	16100	16100	0
408	20230901	134500	4491570	16100	16100	16100	16100	0
409	20230901	134400	4491570	16100	16100	16100	16100	0
410	20230901	134300	4491570	16100	16100	16100	16100	0
411	20230901	134200	4491570	16100	16100	16100	16100	0
412	20230901	134100	4491570	16100	16100	16100	16100	0
413	20230901	134000	4491570	16100	16100	16100	16100	0
414	20230901	133900	4491570	16100	16100	16100	16100	0
415	20230901	133800	4491570	16100	16100	16100	16100	0
416	20230901	133700	4491570	16100	16100	16100	16100	0
417	20230901	133600	4491570	16100	16100	16100	16100	0
418	20230901	133500	4491570	16100	16100	16100	16100	0
419	20230901	133400	4491570	16100	16100	16100	16100	0
420	20230901	133300	4491570	16100	16100	16100	16100	0
421	20230901	133200	4491570	16100	16100	16100	16100	0
422	20230901	133100	4491570	16100	16100	16100	16100	0
423	20230901	133000	4491570	16100	16100	16100	16100	0
424	20230901	132900	4491570	16100	16100	16100	16100	0
425	20230901	132800	4491570	16100	16100	16100	16100	0
426	20230901	132700	4491570	16100	16100	16100	16100	0
427	20230901	132600	4491570	16100	16100	16100	16100	0
428	20230901	132500	4491570	16100	16100	16100	16100	0
429	20230901	132400	4491570	16100	16100	16100	16100	0
430	20230901	132300	4491570	16100	16100	16100	16100	0
431	20230901	132200	4491570	16100	16100	16100	16100	0
432	20230901	132100	4491570	16100	16100	16100	16100	0
433	20230901	132000	4491570	16100	16100	16100	16100	0
434	20230901	131900	4491570	16100	16100	16100	16100	0
435	20230901	131800	4491570	16100	16100	16100	16100	0
436	20230901	131700	4491570	16100	16110	16110	16100	3
437	20230901	131600	4443250	16500	16500	16500	16500	0
438	20230901	131500	4443250	16500	16500	16500	16500	0
439	20230901	131400	4443250	16500	16500	16500	16500	0
440	20230901	131300	4443250	16500	16500	16500	16500	0
441	20230901	131200	4443250	16500	16500	16500	16500	0
442	20230901	131100	4443250	16500	16500	16500	16500	0
443	20230901	131000	4443250	16500	16500	16500	16500	0
444	20230901	130900	4443250	16500	16500	16500	16500	0
445	20230901	130800	4443250	16500	16500	16500	16500	0
446	20230901	130700	4443250	16500	16500	16500	16500	0
447	20230901	130600	4443250	16500	16500	16500	16500	0
448	20230901	130500	4443250	16500	16500	16500	16500	0
449	20230901	130400	4443250	16500	16500	16500	16500	0
450	20230901	130300	4443250	16500	16500	16500	16500	0
451	20230901	130200	4443250	16500	16500	16500	16500	0
452	20230901	130100	4443250	16500	16500	16500	16500	0
453	20230901	130000	4443250	16500	16500	16500	16500	0
454	20230901	125900	4443250	16500	16500	16500	16500	0
455	20230901	125800	4443250	16500	16500	16500	16500	0
456	20230901	125700	4443250	16500	16500	16500	16500	0
457	20230901	125600	4443250	16500	16500	16500	16500	0
458	20230901	125500	4443250	16500	16500	16500	16500	0
459	20230901	125400	4443250	16500	16500	16500	16500	0
460	20230901	125300	4443250	16500	16500	16500	16500	0
461	20230901	125200	4443250	16500	16500	16500	16500	0
462	20230901	125100	4443250	16500	16500	16500	16500	0
463	20230901	125000	4443250	16500	16500	16500	16500	0
464	20230901	124900	4443250	16500	16500	16500	16500	0
465	20230901	124800	4443250	16500	16500	16500	16500	0
466	20230901	124700	4443250	16500	16500	16500	16500	0
467	20230901	124600	4443250	16500	16500	16500	16500	0
468	20230901	124500	4443250	16500	16500	16500	16500	0
469	20230901	124400	4443250	16500	16500	16500	16500	0
470	20230901	124300	4443250	16500	16500	16500	16500	0
471	20230901	124200	4443250	16500	16500	16500	16500	0
472	20230901	124100	4443250	16500	16500	16500	16500	1
473	20230901	124000	4426750	16100	16100	16100	16100	0
474	20230901	123900	4426750	16100	16100	16100	16100	0
475	20230901	123800	4426750	16100	16110	16110	16100	2
476	20230901	123700	4394540	16540	16540	16540	16540	0
477	20230901	123600	4394540	16540	16540	16540	16540	0
478	20230901	123500	4394540	16540	16540	16540	16540	0
479	20230901	123400	4394540	16540	16540	16540	16540	0
480	20230901	123300	4394540	16540	16540	16540	16540	0
481	20230901	123200	4394540	16540	16540	16540	16540	0
482	20230901	123100	4394540	16540	16540	16540	16540	0
483	20230901	123000	4394540	16540	16540	16540	16540	0
484	20230901	122900	4394540	16540	16540	16540	16540	0
485	20230901	122800	4394540	16540	16540	16540	16540	0
486	20230901	122700	4394540	16540	16530	16540	16530	11
487	20230901	122600	4212700	16070	16070	16070	16070	0
488	20230901	122500	4212700	16070	16070	16070	16070	0
489	20230901	122400	4212700	16070	16070	16070	16070	0
490	20230901	122300	4212700	16070	16070	16070	16070	0
491	20230901	122200	4212700	16070	16070	16070	16070	0
492	20230901	122100	4212700	16070	16070	16070	16070	0
493	20230901	122000	4212700	16070	16070	16070	16070	0
494	20230901	121900	4212700	16070	16070	16070	16070	0
495	20230901	121800	4212700	16070	16070	16070	16070	0
496	20230901	121700	4212700	16070	16070	16070	16070	0
497	20230901	121600	4212700	16070	16070	16070	16070	0
498	20230901	121500	4212700	16070	16070	16070	16070	0
499	20230901	121400	4212700	16070	16070	16070	16070	0
500	20230901	121300	4212700	16070	16070	16070	16070	0
501	20230901	121200	4212700	16070	16070	16070	16070	0
502	20230901	121100	4212700	16070	16070	16070	16070	0
503	20230901	121000	4212700	16070	16070	16070	16070	0
504	20230901	120900	4212700	16070	16070	16070	16070	0
505	20230901	120800	4212700	16070	16070	16070	16070	0
506	20230901	120700	4212700	16070	16070	16070	16070	0
507	20230901	120600	4212700	16070	16070	16070	16070	0
508	20230901	120500	4212700	16070	16070	16070	16070	0
509	20230901	120400	4212700	16070	16070	16070	16070	0
510	20230901	120300	4212700	16070	16070	16070	16070	0
511	20230901	120200	4212700	16070	16070	16070	16070	0
512	20230901	120100	4212700	16070	16070	16070	16070	0
513	20230901	120000	4212700	16070	16070	16070	16070	0
514	20230901	115900	4212700	16070	16070	16070	16070	0
515	20230901	115800	4212700	16070	16070	16070	16070	0
516	20230901	115700	4212700	16070	16070	16070	16070	0
517	20230901	115600	4212700	16070	16070	16070	16070	0
518	20230901	115500	4212700	16070	16070	16070	16070	0
519	20230901	115400	4212700	16070	16070	16070	16070	0
520	20230901	115300	4212700	16070	16070	16070	16070	0
521	20230901	115200	4212700	16070	16070	16070	16070	0
522	20230901	115100	4212700	16070	16070	16070	16070	0
523	20230901	115000	4212700	16070	16070	16070	16070	0
524	20230901	114900	4212700	16070	16070	16070	16070	0
525	20230901	114800	4212700	16070	16070	16070	16070	0
526	20230901	114700	4212700	16070	16070	16070	16070	0
527	20230901	114600	4212700	16070	16070	16070	16070	0
528	20230901	114500	4212700	16070	16070	16070	16070	0
529	20230901	114400	4212700	16070	16070	16070	16070	0
530	20230901	114300	4212700	16070	16070	16070	16070	0
531	20230901	114200	4212700	16070	16070	16070	16070	0
532	20230901	114100	4212700	16070	16070	16070	16070	0
533	20230901	114000	4212700	16070	16070	16070	16070	0
534	20230901	113900	4212700	16070	16070	16070	16070	0
535	20230901	113800	4212700	16070	16070	16070	16070	0
536	20230901	113700	4212700	16070	16070	16070	16070	0
537	20230901	113600	4212700	16070	16070	16070	16070	0
538	20230901	113500	4212700	16070	16070	16070	16070	0
539	20230901	113400	4212700	16070	16070	16070	16070	0
540	20230901	113300	4212700	16070	16070	16070	16070	0
541	20230901	113200	4212700	16070	16070	16070	16070	0
542	20230901	113100	4212700	16070	16070	16070	16070	0
543	20230901	113000	4212700	16070	16070	16070	16070	0
544	20230901	112900	4212700	16070	16070	16070	16070	0
545	20230901	112800	4212700	16070	16070	16070	16070	0
546	20230901	112700	4212700	16070	16070	16070	16070	0
547	20230901	112600	4212700	16070	16070	16070	16070	0
548	20230901	112500	4212700	16070	16070	16070	16070	0
549	20230901	112400	4212700	16070	16070	16070	16070	0
550	20230901	112300	4212700	16070	16070	16070	16070	0
551	20230901	112200	4212700	16070	16070	16070	16070	0
552	20230901	112100	4212700	16070	16070	16070	16070	0
553	20230901	112000	4212700	16070	16070	16070	16070	0
554	20230901	111900	4212700	16070	16070	16070	16070	0
555	20230901	111800	4212700	16070	16070	16070	16070	0
556	20230901	111700	4212700	16070	16070	16070	16070	0
557	20230901	111600	4212700	16070	16070	16070	16070	0
558	20230901	111500	4212700	16070	16070	16070	16070	0
559	20230901	111400	4212700	16070	16070	16070	16070	0
560	20230901	111300	4212700	16070	16070	16070	16070	0
561	20230901	111200	4212700	16070	16070	16070	16070	0
562	20230901	111100	4212700	16070	16070	16070	16070	0
563	20230901	111000	4212700	16070	16070	16070	16070	0
564	20230901	110900	4212700	16070	16070	16070	16070	0
565	20230901	110800	4212700	16070	16070	16070	16070	0
566	20230901	110700	4212700	16070	16070	16070	16070	0
567	20230901	110600	4212700	16070	16070	16070	16070	0
568	20230901	110500	4212700	16070	16070	16070	16070	0
569	20230901	110400	4212700	16070	16070	16070	16070	0
570	20230901	110300	4212700	16070	16070	16070	16070	0
571	20230901	110200	4212700	16070	16070	16070	16070	0
572	20230901	110100	4212700	16070	16070	16070	16070	0
573	20230901	110000	4212700	16070	16070	16070	16070	0
574	20230901	105900	4212700	16070	16070	16070	16070	0
575	20230901	105800	4212700	16070	16070	16070	16070	0
576	20230901	105700	4212700	16070	16070	16070	16070	0
577	20230901	105600	4212700	16070	16070	16070	16070	0
578	20230901	105500	4212700	16070	16070	16070	16070	0
579	20230901	105400	4212700	16070	16070	16070	16070	0
580	20230901	105300	4212700	16070	16070	16070	16070	0
581	20230901	105200	4212700	16070	16070	16070	16070	0
582	20230901	105100	4212700	16070	16070	16070	16070	0
583	20230901	105000	4212700	16070	16070	16070	16070	0
584	20230901	104900	4212700	16070	16070	16070	16070	0
585	20230901	104800	4212700	16070	16070	16070	16070	0
586	20230901	104700	4212700	16070	16070	16070	16070	0
587	20230901	104600	4212700	16070	16070	16070	16070	0
588	20230901	104500	4212700	16070	16070	16070	16070	0
589	20230901	104400	4212700	16070	16070	16070	16070	0
590	20230901	104300	4212700	16070	16070	16070	16070	0
591	20230901	104200	4212700	16070	16070	16070	16070	0
592	20230901	104100	4212700	16070	16070	16070	16070	0
593	20230901	104000	4212700	16070	16070	16070	16070	0
594	20230901	103900	4212700	16070	16070	16070	16070	0
595	20230901	103800	4212700	16070	16070	16070	16070	0
596	20230901	103700	4212700	16070	16070	16070	16070	0
597	20230901	103600	4212700	16070	16070	16070	16070	0
598	20230901	103500	4212700	16070	16070	16070	16070	0
599	20230901	103400	4212700	16070	16070	16070	16070	0
600	20230901	103300	4212700	16070	16070	16070	16070	0
601	20230901	103200	4212700	16070	16070	16070	16070	0
602	20230901	103100	4212700	16070	16070	16070	16070	0
603	20230901	103000	4212700	16070	16070	16070	16070	0
604	20230901	102900	4212700	16070	16070	16070	16070	0
605	20230901	102800	4212700	16070	16070	16070	16070	0
606	20230901	102700	4212700	16070	16070	16070	16070	1
607	20230901	102600	4196630	16060	16060	16060	16060	0
608	20230901	102500	4196630	16060	16060	16060	16060	0
609	20230901	102400	4196630	16060	16060	16060	16060	0
610	20230901	102300	4196630	16060	16060	16060	16060	0
611	20230901	102200	4196630	16060	16060	16060	16060	0
612	20230901	102100	4196630	16060	16060	16060	16060	0
613	20230901	102000	4196630	16060	16060	16060	16060	0
614	20230901	101900	4196630	16060	16060	16060	16060	0
615	20230901	101800	4196630	16060	16060	16060	16060	0
616	20230901	101700	4196630	16060	16060	16060	16060	0
617	20230901	101600	4196630	16060	16060	16060	16060	0
618	20230901	101500	4196630	16060	16060	16060	16060	0
619	20230901	101400	4196630	16060	16060	16060	16060	0
620	20230901	101300	4196630	16060	16060	16060	16060	0
621	20230901	101200	4196630	16060	16060	16060	16060	0
622	20230901	101100	4196630	16060	16060	16060	16060	0
623	20230901	101000	4196630	16060	16060	16060	16060	0
624	20230901	100900	4196630	16060	16060	16060	16060	0
625	20230901	100800	4196630	16060	16060	16060	16060	0
626	20230901	100700	4196630	16060	16060	16060	16060	0
627	20230901	100600	4196630	16060	16060	16060	16060	0
628	20230901	100500	4196630	16060	16060	16060	16060	0
629	20230901	100400	4196630	16060	16060	16060	16060	0
630	20230901	100300	4196630	16060	16060	16060	16060	0
631	20230901	100200	4196630	16060	16060	16060	16060	0
632	20230901	100100	4196630	16060	16060	16060	16060	0
633	20230901	100000	4196630	16060	16060	16060	16060	0
634	20230901	095900	4196630	16060	16060	16060	16060	0
635	20230901	095800	4196630	16060	16060	16060	16060	0
636	20230901	095700	4196630	16060	16060	16060	16060	0
637	20230901	095600	4196630	16060	16060	16060	16060	0
638	20230901	095500	4196630	16060	16060	16060	16060	0
639	20230901	095400	4196630	16060	16060	16060	16060	0
640	20230901	095300	4196630	16060	16060	16060	16060	0
641	20230901	095200	4196630	16060	16060	16060	16060	0
642	20230901	095100	4196630	16060	16060	16060	16060	0
643	20230901	095000	4196630	16060	16060	16060	16060	0
644	20230901	094900	4196630	16060	16060	16060	16060	0
645	20230901	094800	4196630	16060	16060	16060	16060	0
646	20230901	094700	4196630	16060	16060	16060	16060	0
647	20230901	094600	4196630	16060	16060	16060	16060	0
648	20230901	094500	4196630	16060	16060	16060	16060	0
649	20230901	094400	4196630	16060	16060	16060	16060	0
650	20230901	094300	4196630	16060	16060	16060	16060	0
651	20230901	094200	4196630	16060	16060	16060	16060	0
652	20230901	094100	4196630	16060	16060	16060	16060	0
653	20230901	094000	4196630	16060	16060	16060	16060	0
654	20230901	093900	4196630	16060	16110	16110	16060	200
655	20230901	093800	982370	16110	16110	16110	16110	0
656	20230901	093700	982370	16110	16110	16110	16110	0
657	20230901	093600	982370	16110	16110	16110	16110	0
658	20230901	093500	982370	16110	16110	16110	16110	38
659	20230901	093400	370190	16900	16900	16900	16900	0
660	20230901	093300	370190	16900	16900	16900	16900	0
661	20230901	093200	370190	16900	16900	16900	16900	0
662	20230901	093100	370190	16900	16900	16900	16900	0
663	20230901	093000	370190	16900	16900	16900	16900	0
664	20230901	092900	370190	16900	16900	16900	16900	0
665	20230901	092800	370190	16900	16900	16900	16900	0
666	20230901	092700	370190	16900	16900	16900	16900	0
667	20230901	092600	370190	16900	16900	16900	16900	0
668	20230901	092500	370190	16900	16900	16900	16900	1
669	20230901	092400	353290	16900	16900	16900	16900	0
670	20230901	092300	353290	16900	16900	16900	16900	0
671	20230901	092200	353290	16900	16900	16900	16900	0
672	20230901	092100	353290	16900	16900	16900	16900	0
673	20230901	092000	353290	16900	16590	16900	16590	20
674	20230901	091900	16100	16100	16100	16100	16100	0
675	20230901	091800	16100	16100	16100	16100	16100	0
676	20230901	091700	16100	16100	16100	16100	16100	0
677	20230901	091600	16100	16100	16100	16100	16100	0
678	20230901	091500	16100	16100	16100	16100	16100	0
679	20230901	091400	16100	16100	16100	16100	16100	0
680	20230901	091300	16100	16100	16100	16100	16100	0
681	20230901	091200	16100	16100	16100	16100	16100	0
682	20230901	091100	16100	16100	16100	16100	16100	0
683	20230901	091000	16100	16100	16100	16100	16100	0
684	20230901	090900	16100	16100	16100	16100	16100	0
685	20230901	090800	16100	16100	16100	16100	16100	0
686	20230901	090700	16100	16100	16100	16100	16100	0
687	20230901	090600	16100	16100	16100	16100	16100	0
688	20230901	090500	16100	16100	16100	16100	16100	0
689	20230901	090400	16100	16100	16100	16100	16100	0
690	20230901	090300	16100	16100	16100	16100	16100	0
691	20230901	090200	16100	16100	16100	16100	16100	0
692	20230901	090100	16100	16100	16100	16100	16100	0
693	20230901	090000	16100	16100	16100	16100	16100	1