KissMeData/448780/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212900	1160755	2295	2295	2295	2295	1
3	20230922	212800	1160755	2295	2295	2295	2295	0
4	20230922	212700	1160755	2295	2295	2295	2295	0
5	20230922	212600	1160755	2295	2295	2295	2295	0
6	20230922	212500	1160755	2295	2295	2295	2295	0
7	20230922	212400	1160755	2295	2295	2295	2295	0
8	20230922	212300	1160755	2295	2295	2295	2295	0
9	20230922	212200	1160755	2295	2295	2295	2295	0
10	20230922	212100	1160755	2295	2295	2295	2295	0
11	20230922	212000	1160755	2295	2295	2295	2295	0
12	20230922	211900	1160755	2295	2295	2295	2295	0
13	20230922	211800	1160755	2295	2295	2295	2295	0
14	20230922	211700	1160755	2295	2295	2295	2295	0
15	20230922	211600	1160755	2295	2295	2295	2295	0
16	20230922	211500	1160755	2295	2295	2295	2295	0
17	20230922	211400	1160755	2295	2295	2295	2295	0
18	20230922	211300	1160755	2295	2295	2295	2295	0
19	20230922	211200	1160755	2295	2295	2295	2295	0
20	20230922	211100	1160755	2295	2295	2295	2295	0
21	20230922	211000	1160755	2295	2295	2295	2295	0
22	20230922	210900	1160755	2295	2295	2295	2295	0
23	20230922	210800	1160755	2295	2295	2295	2295	0
24	20230922	210700	1160755	2295	2295	2295	2295	0
25	20230922	210600	1160755	2295	2295	2295	2295	0
26	20230922	210500	1160755	2295	2295	2295	2295	0
27	20230922	210400	1160755	2295	2295	2295	2295	0
28	20230922	210300	1160755	2295	2295	2295	2295	0
29	20230922	210200	1160755	2295	2295	2295	2295	0
30	20230922	210100	1160755	2295	2295	2295	2295	0
31	20230922	210000	1160755	2295	2295	2295	2295	0
32	20230922	205900	1160755	2295	2295	2295	2295	1
33	20230922	205800	1160755	2295	2295	2295	2295	0
34	20230922	205700	1160755	2295	2295	2295	2295	0
35	20230922	205600	1160755	2295	2295	2295	2295	0
36	20230922	205500	1160755	2295	2295	2295	2295	0
37	20230922	205400	1160755	2295	2295	2295	2295	0
38	20230922	205300	1160755	2295	2295	2295	2295	0
39	20230922	205200	1160755	2295	2295	2295	2295	0
40	20230922	205100	1160755	2295	2295	2295	2295	0
41	20230922	205000	1160755	2295	2295	2295	2295	0
42	20230922	204900	1160755	2295	2295	2295	2295	0
43	20230922	204800	1160755	2295	2295	2295	2295	0
44	20230922	204700	1160755	2295	2295	2295	2295	0
45	20230922	204600	1160755	2295	2295	2295	2295	0
46	20230922	204500	1160755	2295	2295	2295	2295	0
47	20230922	204400	1160755	2295	2295	2295	2295	0
48	20230922	204300	1160755	2295	2295	2295	2295	0
49	20230922	204200	1160755	2295	2295	2295	2295	0
50	20230922	204100	1160755	2295	2295	2295	2295	0
51	20230922	204000	1160755	2295	2295	2295	2295	0
52	20230922	203900	1160755	2295	2295	2295	2295	0
53	20230922	203800	1160755	2295	2295	2295	2295	0
54	20230922	203700	1160755	2295	2295	2295	2295	0
55	20230922	203600	1160755	2295	2295	2295	2295	0
56	20230922	203500	1160755	2295	2295	2295	2295	0
57	20230922	203400	1160755	2295	2295	2295	2295	0
58	20230922	203300	1160755	2295	2295	2295	2295	0
59	20230922	203200	1160755	2295	2295	2295	2295	0
60	20230922	203100	1160755	2295	2295	2295	2295	0
61	20230922	203000	1160755	2295	2295	2295	2295	0
62	20230922	202900	1160755	2295	2295	2295	2295	1
63	20230922	202800	1160755	2295	2295	2295	2295	0
64	20230922	202700	1160755	2295	2295	2295	2295	0
65	20230922	202600	1160755	2295	2295	2295	2295	0
66	20230922	202500	1160755	2295	2295	2295	2295	0
67	20230922	202400	1160755	2295	2295	2295	2295	0
68	20230922	202300	1160755	2295	2295	2295	2295	0
69	20230922	202200	1160755	2295	2295	2295	2295	0
70	20230922	202100	1160755	2295	2295	2295	2295	0
71	20230922	202000	1160755	2295	2295	2295	2295	0
72	20230922	201900	1160755	2295	2295	2295	2295	0
73	20230922	201800	1160755	2295	2295	2295	2295	0
74	20230922	201700	1160755	2295	2295	2295	2295	0
75	20230922	201600	1160755	2295	2295	2295	2295	0
76	20230922	201500	1160755	2295	2295	2295	2295	0
77	20230922	201400	1160755	2295	2295	2295	2295	0
78	20230922	201300	1160755	2295	2295	2295	2295	0
79	20230922	201200	1160755	2295	2295	2295	2295	0
80	20230922	201100	1160755	2295	2295	2295	2295	0
81	20230922	201000	1160755	2295	2295	2295	2295	0
82	20230922	200900	1160755	2295	2295	2295	2295	0
83	20230922	200800	1160755	2295	2295	2295	2295	0
84	20230922	200700	1160755	2295	2295	2295	2295	0
85	20230922	200600	1160755	2295	2295	2295	2295	0
86	20230922	200500	1160755	2295	2295	2295	2295	0
87	20230922	200400	1160755	2295	2295	2295	2295	0
88	20230922	200300	1160755	2295	2295	2295	2295	0
89	20230922	200200	1160755	2295	2295	2295	2295	0
90	20230922	200100	1160755	2295	2295	2295	2295	0
91	20230922	200000	1160755	2295	2295	2295	2295	0
92	20230922	195900	1160755	2295	2295	2295	2295	1
93	20230922	195800	1160755	2295	2295	2295	2295	0
94	20230922	195700	1160755	2295	2295	2295	2295	0
95	20230922	195600	1160755	2295	2295	2295	2295	0
96	20230922	195500	1160755	2295	2295	2295	2295	0
97	20230922	195400	1160755	2295	2295	2295	2295	0
98	20230922	195300	1160755	2295	2295	2295	2295	0
99	20230922	195200	1160755	2295	2295	2295	2295	0
100	20230922	195100	1160755	2295	2295	2295	2295	0
101	20230922	195000	1160755	2295	2295	2295	2295	0
102	20230922	194900	1160755	2295	2295	2295	2295	0
103	20230922	194800	1160755	2295	2295	2295	2295	0
104	20230922	194700	1160755	2295	2295	2295	2295	0
105	20230922	194600	1160755	2295	2295	2295	2295	0
106	20230922	194500	1160755	2295	2295	2295	2295	0
107	20230922	194400	1160755	2295	2295	2295	2295	0
108	20230922	194300	1160755	2295	2295	2295	2295	0
109	20230922	194200	1160755	2295	2295	2295	2295	0
110	20230922	194100	1160755	2295	2295	2295	2295	0
111	20230922	194000	1160755	2295	2295	2295	2295	0
112	20230922	193900	1160755	2295	2295	2295	2295	0
113	20230922	193800	1160755	2295	2295	2295	2295	0
114	20230922	193700	1160755	2295	2295	2295	2295	0
115	20230922	193600	1160755	2295	2295	2295	2295	0
116	20230922	193500	1160755	2295	2295	2295	2295	0
117	20230922	193400	1160755	2295	2295	2295	2295	0
118	20230922	193300	1160755	2295	2295	2295	2295	0
119	20230922	193200	1160755	2295	2295	2295	2295	0
120	20230922	193100	1160755	2295	2295	2295	2295	0
121	20230922	193000	1160755	2295	2295	2295	2295	0
122	20230922	192900	1160755	2295	2295	2295	2295	1
123	20230922	192800	1160755	2295	2295	2295	2295	0
124	20230922	192700	1160755	2295	2295	2295	2295	0
125	20230922	192600	1160755	2295	2295	2295	2295	0
126	20230922	192500	1160755	2295	2295	2295	2295	0
127	20230922	192400	1160755	2295	2295	2295	2295	0
128	20230922	192300	1160755	2295	2295	2295	2295	0
129	20230922	192200	1160755	2295	2295	2295	2295	0
130	20230922	192100	1160755	2295	2295	2295	2295	0
131	20230922	192000	1160755	2295	2295	2295	2295	0
132	20230922	191900	1160755	2295	2295	2295	2295	0
133	20230922	191800	1160755	2295	2295	2295	2295	0
134	20230922	191700	1160755	2295	2295	2295	2295	0
135	20230922	191600	1160755	2295	2295	2295	2295	0
136	20230922	191500	1160755	2295	2295	2295	2295	0
137	20230922	191400	1160755	2295	2295	2295	2295	0
138	20230922	191300	1160755	2295	2295	2295	2295	0
139	20230922	191200	1160755	2295	2295	2295	2295	0
140	20230922	191100	1160755	2295	2295	2295	2295	0
141	20230922	191000	1160755	2295	2295	2295	2295	0
142	20230922	190900	1160755	2295	2295	2295	2295	0
143	20230922	190800	1160755	2295	2295	2295	2295	0
144	20230922	190700	1160755	2295	2295	2295	2295	0
145	20230922	190600	1160755	2295	2295	2295	2295	0
146	20230922	190500	1160755	2295	2295	2295	2295	0
147	20230922	190400	1160755	2295	2295	2295	2295	0
148	20230922	190300	1160755	2295	2295	2295	2295	0
149	20230922	190200	1160755	2295	2295	2295	2295	0
150	20230922	190100	1160755	2295	2295	2295	2295	0
151	20230922	190000	1160755	2295	2295	2295	2295	0
152	20230922	185900	1160755	2295	2295	2295	2295	1
153	20230922	185800	1160755	2295	2295	2295	2295	0
154	20230922	185700	1160755	2295	2295	2295	2295	0
155	20230922	185600	1160755	2295	2295	2295	2295	0
156	20230922	185500	1160755	2295	2295	2295	2295	0
157	20230922	185400	1160755	2295	2295	2295	2295	0
158	20230922	185300	1160755	2295	2295	2295	2295	0
159	20230922	185200	1160755	2295	2295	2295	2295	0
160	20230922	185100	1160755	2295	2295	2295	2295	0
161	20230922	185000	1160755	2295	2295	2295	2295	0
162	20230922	184900	1160755	2295	2295	2295	2295	0
163	20230922	184800	1160755	2295	2295	2295	2295	0
164	20230922	184700	1160755	2295	2295	2295	2295	0
165	20230922	184600	1160755	2295	2295	2295	2295	0
166	20230922	184500	1160755	2295	2295	2295	2295	0
167	20230922	184400	1160755	2295	2295	2295	2295	0
168	20230922	184300	1160755	2295	2295	2295	2295	0
169	20230922	184200	1160755	2295	2295	2295	2295	0
170	20230922	184100	1160755	2295	2295	2295	2295	0
171	20230922	184000	1160755	2295	2295	2295	2295	0
172	20230922	183900	1160755	2295	2295	2295	2295	0
173	20230922	183800	1160755	2295	2295	2295	2295	0
174	20230922	183700	1160755	2295	2295	2295	2295	0
175	20230922	183600	1160755	2295	2295	2295	2295	0
176	20230922	183500	1160755	2295	2295	2295	2295	0
177	20230922	183400	1160755	2295	2295	2295	2295	0
178	20230922	183300	1160755	2295	2295	2295	2295	0
179	20230922	183200	1160755	2295	2295	2295	2295	0
180	20230922	183100	1160755	2295	2295	2295	2295	0
181	20230922	183000	1160755	2295	2295	2295	2295	0
182	20230922	182900	1160755	2295	2295	2295	2295	1
183	20230922	182800	1160755	2295	2295	2295	2295	0
184	20230922	182700	1160755	2295	2295	2295	2295	0
185	20230922	182600	1160755	2295	2295	2295	2295	0
186	20230922	182500	1160755	2295	2295	2295	2295	0
187	20230922	182400	1160755	2295	2295	2295	2295	0
188	20230922	182300	1160755	2295	2295	2295	2295	0
189	20230922	182200	1160755	2295	2295	2295	2295	0
190	20230922	182100	1160755	2295	2295	2295	2295	0
191	20230922	182000	1160755	2295	2295	2295	2295	0
192	20230922	181900	1160755	2295	2295	2295	2295	0
193	20230922	181800	1160755	2295	2295	2295	2295	0
194	20230922	181700	1160755	2295	2295	2295	2295	0
195	20230922	181600	1160755	2295	2295	2295	2295	0
196	20230922	181500	1160755	2295	2295	2295	2295	0
197	20230922	181400	1160755	2295	2295	2295	2295	0
198	20230922	181300	1160755	2295	2295	2295	2295	0
199	20230922	181200	1160755	2295	2295	2295	2295	0
200	20230922	181100	1160755	2295	2295	2295	2295	0
201	20230922	181000	1160755	2295	2295	2295	2295	0
202	20230922	180900	1160755	2295	2295	2295	2295	0
203	20230922	180800	1160755	2295	2295	2295	2295	0
204	20230922	180700	1160755	2295	2295	2295	2295	0
205	20230922	180600	1160755	2295	2295	2295	2295	0
206	20230922	180500	1160755	2295	2295	2295	2295	0
207	20230922	180400	1160755	2295	2295	2295	2295	0
208	20230922	180300	1160755	2295	2295	2295	2295	0
209	20230922	180200	1160755	2295	2295	2295	2295	0
210	20230922	180100	1160755	2295	2295	2295	2295	0
211	20230922	180000	1160755	2295	2295	2295	2295	0
212	20230922	175900	1160755	2295	2295	2295	2295	1
213	20230922	175800	1160755	2295	2295	2295	2295	0
214	20230922	175700	1160755	2295	2295	2295	2295	0
215	20230922	175600	1160755	2295	2295	2295	2295	0
216	20230922	175500	1160755	2295	2295	2295	2295	0
217	20230922	175400	1160755	2295	2295	2295	2295	0
218	20230922	175300	1160755	2295	2295	2295	2295	0
219	20230922	175200	1160755	2295	2295	2295	2295	0
220	20230922	175100	1160755	2295	2295	2295	2295	0
221	20230922	175000	1160755	2295	2295	2295	2295	0
222	20230922	174900	1160755	2295	2295	2295	2295	0
223	20230922	174800	1160755	2295	2295	2295	2295	0
224	20230922	174700	1160755	2295	2295	2295	2295	0
225	20230922	174600	1160755	2295	2295	2295	2295	0
226	20230922	174500	1160755	2295	2295	2295	2295	0
227	20230922	174400	1160755	2295	2295	2295	2295	0
228	20230922	174300	1160755	2295	2295	2295	2295	0
229	20230922	174200	1160755	2295	2295	2295	2295	0
230	20230922	174100	1160755	2295	2295	2295	2295	0
231	20230922	174000	1160755	2295	2295	2295	2295	0
232	20230922	173900	1160755	2295	2295	2295	2295	0
233	20230922	173800	1160755	2295	2295	2295	2295	0
234	20230922	173700	1160755	2295	2295	2295	2295	0
235	20230922	173600	1160755	2295	2295	2295	2295	0
236	20230922	173500	1160755	2295	2295	2295	2295	0
237	20230922	173400	1160755	2295	2295	2295	2295	0
238	20230922	173300	1160755	2295	2295	2295	2295	0
239	20230922	173200	1160755	2295	2295	2295	2295	0
240	20230922	173100	1160755	2295	2295	2295	2295	0
241	20230922	173000	1160755	2295	2295	2295	2295	0
242	20230922	172900	1160755	2295	2295	2295	2295	1
243	20230922	172800	1160755	2295	2295	2295	2295	0
244	20230922	172700	1160755	2295	2295	2295	2295	0
245	20230922	172600	1160755	2295	2295	2295	2295	0
246	20230922	172500	1160755	2295	2295	2295	2295	0
247	20230922	172400	1160755	2295	2295	2295	2295	0
248	20230922	172300	1160755	2295	2295	2295	2295	0
249	20230922	172200	1160755	2295	2295	2295	2295	0
250	20230922	172100	1160755	2295	2295	2295	2295	0
251	20230922	172000	1160755	2295	2295	2295	2295	0
252	20230922	171900	1160755	2295	2295	2295	2295	0
253	20230922	171800	1160755	2295	2295	2295	2295	0
254	20230922	171700	1160755	2295	2295	2295	2295	0
255	20230922	171600	1160755	2295	2295	2295	2295	0
256	20230922	171500	1160755	2295	2295	2295	2295	0
257	20230922	171400	1160755	2295	2295	2295	2295	0
258	20230922	171300	1160755	2295	2295	2295	2295	0
259	20230922	171200	1160755	2295	2295	2295	2295	0
260	20230922	171100	1160755	2295	2295	2295	2295	0
261	20230922	171000	1160755	2295	2295	2295	2295	0
262	20230922	170900	1160755	2295	2295	2295	2295	0
263	20230922	170800	1160755	2295	2295	2295	2295	0
264	20230922	170700	1160755	2295	2295	2295	2295	0
265	20230922	170600	1160755	2295	2295	2295	2295	0
266	20230922	170500	1160755	2295	2295	2295	2295	0
267	20230922	170400	1160755	2295	2295	2295	2295	0
268	20230922	170300	1160755	2295	2295	2295	2295	0
269	20230922	170200	1160755	2295	2295	2295	2295	0
270	20230922	170100	1160755	2295	2295	2295	2295	0
271	20230922	170000	1160755	2295	2295	2295	2295	0
272	20230922	165900	1160755	2295	2295	2295	2295	1
273	20230922	165800	1160755	2295	2295	2295	2295	0
274	20230922	165700	1160755	2295	2295	2295	2295	0
275	20230922	165600	1160755	2295	2295	2295	2295	0
276	20230922	165500	1160755	2295	2295	2295	2295	0
277	20230922	165400	1160755	2295	2295	2295	2295	0
278	20230922	165300	1160755	2295	2295	2295	2295	0
279	20230922	165200	1160755	2295	2295	2295	2295	0
280	20230922	165100	1160755	2295	2295	2295	2295	0
281	20230922	165000	1160755	2295	2295	2295	2295	0
282	20230922	164900	1160755	2295	2295	2295	2295	0
283	20230922	164800	1160755	2295	2295	2295	2295	0
284	20230922	164700	1160755	2295	2295	2295	2295	0
285	20230922	164600	1160755	2295	2295	2295	2295	0
286	20230922	164500	1160755	2295	2295	2295	2295	0
287	20230922	164400	1160755	2295	2295	2295	2295	0
288	20230922	164300	1160755	2295	2295	2295	2295	0
289	20230922	164200	1160755	2295	2295	2295	2295	0
290	20230922	164100	1160755	2295	2295	2295	2295	0
291	20230922	164000	1160755	2295	2295	2295	2295	0
292	20230922	163900	1160755	2295	2295	2295	2295	0
293	20230922	163800	1160755	2295	2295	2295	2295	0
294	20230922	163700	1160755	2295	2295	2295	2295	0
295	20230922	163600	1160755	2295	2295	2295	2295	0
296	20230922	163500	1160755	2295	2295	2295	2295	0
297	20230922	163400	1160755	2295	2295	2295	2295	0
298	20230922	163300	1160755	2295	2295	2295	2295	0
299	20230922	163200	1160755	2295	2295	2295	2295	0
300	20230922	163100	1160755	2295	2295	2295	2295	0
301	20230922	163000	1160755	2295	2295	2295	2295	0
302	20230922	162900	1160755	2295	2295	2295	2295	1
303	20230922	162800	1160755	2295	2295	2295	2295	0
304	20230922	162700	1160755	2295	2295	2295	2295	0
305	20230922	162600	1160755	2295	2295	2295	2295	0
306	20230922	162500	1160755	2295	2295	2295	2295	0
307	20230922	162400	1160755	2295	2295	2295	2295	0
308	20230922	162300	1160755	2295	2295	2295	2295	0
309	20230922	162200	1160755	2295	2295	2295	2295	0
310	20230922	162100	1160755	2295	2295	2295	2295	0
311	20230922	162000	1160755	2295	2295	2295	2295	0
312	20230922	161900	1160755	2295	2295	2295	2295	0
313	20230922	161800	1160755	2295	2295	2295	2295	0
314	20230922	161700	1160755	2295	2295	2295	2295	0
315	20230922	161600	1160755	2295	2295	2295	2295	0
316	20230922	161500	1160755	2295	2295	2295	2295	0
317	20230922	161400	1160755	2295	2295	2295	2295	0
318	20230922	161300	1160755	2295	2295	2295	2295	0
319	20230922	161200	1160755	2295	2295	2295	2295	0
320	20230922	161100	1160755	2295	2295	2295	2295	0
321	20230922	161000	1160755	2295	2295	2295	2295	0
322	20230922	160900	1160755	2295	2295	2295	2295	0
323	20230922	160800	1160755	2295	2295	2295	2295	0
324	20230922	160700	1160755	2295	2295	2295	2295	0
325	20230922	160600	1160755	2295	2295	2295	2295	0
326	20230922	160500	1160755	2295	2295	2295	2295	0
327	20230922	160400	1160755	2295	2295	2295	2295	0
328	20230922	160300	1160755	2295	2295	2295	2295	0
329	20230922	160200	1160755	2295	2295	2295	2295	0
330	20230922	160100	1160755	2295	2295	2295	2295	0
331	20230922	160000	1160755	2295	2295	2295	2295	0
332	20230922	155900	1160755	2295	2295	2295	2295	1
333	20230922	155800	1160755	2295	2295	2295	2295	0
334	20230922	155700	1160755	2295	2295	2295	2295	0
335	20230922	155600	1160755	2295	2295	2295	2295	0
336	20230922	155500	1160755	2295	2295	2295	2295	0
337	20230922	155400	1160755	2295	2295	2295	2295	0
338	20230922	155300	1160755	2295	2295	2295	2295	0
339	20230922	155200	1160755	2295	2295	2295	2295	0
340	20230922	155100	1160755	2295	2295	2295	2295	0
341	20230922	155000	1160755	2295	2295	2295	2295	0
342	20230922	154900	1160755	2295	2295	2295	2295	0
343	20230922	154800	1160755	2295	2295	2295	2295	0
344	20230922	154700	1160755	2295	2295	2295	2295	0
345	20230922	154600	1160755	2295	2295	2295	2295	0
346	20230922	154500	1160755	2295	2295	2295	2295	0
347	20230922	154400	1160755	2295	2295	2295	2295	0
348	20230922	154300	1160755	2295	2295	2295	2295	0
349	20230922	154200	1160755	2295	2295	2295	2295	0
350	20230922	154100	1160755	2295	2295	2295	2295	0
351	20230922	154000	1160755	2295	2295	2295	2295	0
352	20230922	153900	1160755	2295	2295	2295	2295	0
353	20230922	153800	1160755	2295	2295	2295	2295	0
354	20230922	153700	1160755	2295	2295	2295	2295	0
355	20230922	153600	1160755	2295	2295	2295	2295	0
356	20230922	153500	1160755	2295	2295	2295	2295	0
357	20230922	153400	1160755	2295	2295	2295	2295	0
358	20230922	153300	1160755	2295	2295	2295	2295	0
359	20230922	153200	1160755	2295	2295	2295	2295	0
360	20230922	153100	1160755	2295	2295	2295	2295	0
361	20230922	153000	1160755	2295	2295	2295	2295	0
362	20230922	152900	1160755	2295	2295	2295	2295	0
363	20230922	152800	1160755	2295	2295	2295	2295	0
364	20230922	152700	1160755	2295	2295	2295	2295	0
365	20230922	152600	1160755	2295	2295	2295	2295	0
366	20230922	152500	1160755	2295	2295	2295	2295	0
367	20230922	152400	1160755	2295	2295	2295	2295	0
368	20230922	152300	1160755	2295	2295	2295	2295	0
369	20230922	152200	1160755	2295	2295	2295	2295	0
370	20230922	152100	1160755	2295	2295	2295	2295	0
371	20230922	152000	1160755	2295	2295	2295	2295	0
372	20230922	151900	1160755	2295	2295	2295	2295	0
373	20230922	151800	1160755	2295	2295	2295	2295	0
374	20230922	151700	1160755	2295	2295	2295	2295	0
375	20230922	151600	1160755	2295	2295	2295	2295	0
376	20230922	151500	1160755	2295	2295	2295	2295	0
377	20230922	151400	1160755	2295	2295	2295	2295	0
378	20230922	151300	1160755	2295	2295	2295	2295	0
379	20230922	151200	1160755	2295	2295	2295	2295	0
380	20230922	151100	1160755	2295	2295	2295	2295	0
381	20230922	151000	1160755	2295	2295	2295	2295	0
382	20230922	150900	1160755	2295	2295	2295	2295	0
383	20230922	150800	1160755	2295	2295	2295	2295	0
384	20230922	150700	1160755	2295	2295	2295	2295	0
385	20230922	150600	1160755	2295	2295	2295	2295	0
386	20230922	150500	1160755	2295	2295	2295	2295	0
387	20230922	150400	1160755	2295	2295	2295	2295	0
388	20230922	150300	1160755	2295	2295	2295	2295	0
389	20230922	150200	1160755	2295	2295	2295	2295	0
390	20230922	150100	1160755	2295	2295	2295	2295	0
391	20230922	150000	1160755	2295	2295	2295	2295	0
392	20230922	145900	1160755	2295	2295	2295	2295	0
393	20230922	145800	1160755	2295	2295	2295	2295	0
394	20230922	145700	1160755	2295	2295	2295	2295	1
395	20230922	145600	1158460	2185	2185	2185	2185	0
396	20230922	145500	1158460	2185	2185	2185	2185	0
397	20230922	145400	1158460	2185	2185	2185	2185	0
398	20230922	145300	1158460	2185	2185	2185	2185	0
399	20230922	145200	1158460	2185	2185	2185	2185	0
400	20230922	145100	1158460	2185	2185	2185	2185	0
401	20230922	145000	1158460	2185	2185	2185	2185	0
402	20230922	144900	1158460	2185	2185	2185	2185	7
403	20230922	144800	1143165	2295	2295	2295	2295	0
404	20230922	144700	1143165	2295	2295	2295	2295	0
405	20230922	144600	1143165	2295	2295	2295	2295	0
406	20230922	144500	1143165	2295	2295	2295	2295	0
407	20230922	144400	1143165	2295	2295	2295	2295	0
408	20230922	144300	1143165	2295	2295	2295	2295	0
409	20230922	144200	1143165	2295	2295	2295	2295	0
410	20230922	144100	1143165	2295	2295	2295	2295	0
411	20230922	144000	1143165	2295	2295	2295	2295	0
412	20230922	143900	1143165	2295	2295	2295	2295	1
413	20230922	143800	1140870	2185	2185	2185	2185	0
414	20230922	143700	1140870	2185	2185	2185	2185	0
415	20230922	143600	1140870	2185	2185	2185	2185	0
416	20230922	143500	1140870	2185	2185	2185	2185	0
417	20230922	143400	1140870	2185	2185	2185	2185	0
418	20230922	143300	1140870	2185	2185	2185	2185	0
419	20230922	143200	1140870	2185	2185	2185	2185	0
420	20230922	143100	1140870	2185	2185	2185	2185	0
421	20230922	143000	1140870	2185	2185	2185	2185	0
422	20230922	142900	1140870	2185	2185	2185	2185	0
423	20230922	142800	1140870	2185	2185	2185	2185	0
424	20230922	142700	1140870	2185	2185	2185	2185	30
425	20230922	142600	1075320	2295	2295	2295	2295	0
426	20230922	142500	1075320	2295	2295	2295	2295	0
427	20230922	142400	1075320	2295	2295	2295	2295	0
428	20230922	142300	1075320	2295	2295	2295	2295	0
429	20230922	142200	1075320	2295	2295	2295	2295	0
430	20230922	142100	1075320	2295	2295	2295	2295	0
431	20230922	142000	1075320	2295	2295	2295	2295	0
432	20230922	141900	1075320	2295	2295	2295	2295	0
433	20230922	141800	1075320	2295	2295	2295	2295	0
434	20230922	141700	1075320	2295	2295	2295	2295	0
435	20230922	141600	1075320	2295	2295	2295	2295	0
436	20230922	141500	1075320	2295	2295	2295	2295	0
437	20230922	141400	1075320	2295	2295	2295	2295	0
438	20230922	141300	1075320	2295	2295	2295	2295	1
439	20230922	141200	1073025	2240	2240	2240	2240	0
440	20230922	141100	1073025	2240	2240	2240	2240	0
441	20230922	141000	1073025	2240	2240	2240	2240	0
442	20230922	140900	1073025	2240	2240	2240	2240	440
443	20230922	140800	87425	2300	2300	2300	2300	0
444	20230922	140700	87425	2300	2300	2300	2300	0
445	20230922	140600	87425	2300	2300	2300	2300	0
446	20230922	140500	87425	2300	2300	2300	2300	0
447	20230922	140400	87425	2300	2300	2300	2300	0
448	20230922	140300	87425	2300	2300	2300	2300	0
449	20230922	140200	87425	2300	2300	2300	2300	0
450	20230922	140100	87425	2300	2300	2300	2300	0
451	20230922	140000	87425	2300	2300	2300	2300	0
452	20230922	135900	87425	2300	2300	2300	2300	0
453	20230922	135800	87425	2300	2300	2300	2300	0
454	20230922	135700	87425	2300	2300	2300	2300	0
455	20230922	135600	87425	2300	2300	2300	2300	0
456	20230922	135500	87425	2300	2300	2300	2300	0
457	20230922	135400	87425	2300	2300	2300	2300	0
458	20230922	135300	87425	2300	2300	2300	2300	0
459	20230922	135200	87425	2300	2300	2300	2300	0
460	20230922	135100	87425	2300	2300	2300	2300	0
461	20230922	135000	87425	2300	2300	2300	2300	0
462	20230922	134900	87425	2300	2300	2300	2300	0
463	20230922	134800	87425	2300	2300	2300	2300	0
464	20230922	134700	87425	2300	2300	2300	2300	0
465	20230922	134600	87425	2300	2300	2300	2300	0
466	20230922	134500	87425	2300	2300	2300	2300	0
467	20230922	134400	87425	2300	2300	2300	2300	0
468	20230922	134300	87425	2300	2300	2300	2300	0
469	20230922	134200	87425	2300	2300	2300	2300	0
470	20230922	134100	87425	2300	2300	2300	2300	0
471	20230922	134000	87425	2300	2300	2300	2300	0
472	20230922	133900	87425	2300	2300	2300	2300	0
473	20230922	133800	87425	2300	2300	2300	2300	0
474	20230922	133700	87425	2300	2300	2300	2300	0
475	20230922	133600	87425	2300	2300	2300	2300	0
476	20230922	133500	87425	2300	2300	2300	2300	0
477	20230922	133400	87425	2300	2300	2300	2300	0
478	20230922	133300	87425	2300	2300	2300	2300	0
479	20230922	133200	87425	2300	2300	2300	2300	0
480	20230922	133100	87425	2300	2300	2300	2300	0
481	20230922	133000	87425	2300	2300	2300	2300	0
482	20230922	132900	87425	2300	2300	2300	2300	0
483	20230922	132800	87425	2300	2300	2300	2300	0
484	20230922	132700	87425	2300	2300	2300	2300	0
485	20230922	132600	87425	2300	2300	2300	2300	0
486	20230922	132500	87425	2300	2300	2300	2300	0
487	20230922	132400	87425	2300	2300	2300	2300	0
488	20230922	132300	87425	2300	2300	2300	2300	0
489	20230922	132200	87425	2300	2300	2300	2300	0
490	20230922	132100	87425	2300	2300	2300	2300	0
491	20230922	132000	87425	2300	2300	2300	2300	0
492	20230922	131900	87425	2300	2300	2300	2300	0
493	20230922	131800	87425	2300	2300	2300	2300	0
494	20230922	131700	87425	2300	2300	2300	2300	0
495	20230922	131600	87425	2300	2300	2300	2300	0
496	20230922	131500	87425	2300	2300	2300	2300	0
497	20230922	131400	87425	2300	2300	2300	2300	0
498	20230922	131300	87425	2300	2300	2300	2300	0
499	20230922	131200	87425	2300	2300	2300	2300	0
500	20230922	131100	87425	2300	2300	2300	2300	0
501	20230922	131000	87425	2300	2300	2300	2300	0
502	20230922	130900	87425	2300	2300	2300	2300	0
503	20230922	130800	87425	2300	2300	2300	2300	0
504	20230922	130700	87425	2300	2300	2300	2300	0
505	20230922	130600	87425	2300	2300	2300	2300	0
506	20230922	130500	87425	2300	2300	2300	2300	0
507	20230922	130400	87425	2300	2300	2300	2300	0
508	20230922	130300	87425	2300	2300	2300	2300	0
509	20230922	130200	87425	2300	2300	2300	2300	0
510	20230922	130100	87425	2300	2300	2300	2300	0
511	20230922	130000	87425	2300	2300	2300	2300	0
512	20230922	125900	87425	2300	2300	2300	2300	0
513	20230922	125800	87425	2300	2300	2300	2300	0
514	20230922	125700	87425	2300	2300	2300	2300	0
515	20230922	125600	87425	2300	2300	2300	2300	0
516	20230922	125500	87425	2300	2300	2300	2300	0
517	20230922	125400	87425	2300	2300	2300	2300	0
518	20230922	125300	87425	2300	2300	2300	2300	0
519	20230922	125200	87425	2300	2300	2300	2300	0
520	20230922	125100	87425	2300	2300	2300	2300	0
521	20230922	125000	87425	2300	2300	2300	2300	0
522	20230922	124900	87425	2300	2300	2300	2300	0
523	20230922	124800	87425	2300	2300	2300	2300	0
524	20230922	124700	87425	2300	2300	2300	2300	0
525	20230922	124600	87425	2300	2300	2300	2300	0
526	20230922	124500	87425	2300	2300	2300	2300	0
527	20230922	124400	87425	2300	2300	2300	2300	0
528	20230922	124300	87425	2300	2300	2300	2300	0
529	20230922	124200	87425	2300	2300	2300	2300	0
530	20230922	124100	87425	2300	2300	2300	2300	0
531	20230922	124000	87425	2300	2300	2300	2300	0
532	20230922	123900	87425	2300	2300	2300	2300	0
533	20230922	123800	87425	2300	2300	2300	2300	0
534	20230922	123700	87425	2300	2300	2300	2300	0
535	20230922	123600	87425	2300	2300	2300	2300	0
536	20230922	123500	87425	2300	2300	2300	2300	0
537	20230922	123400	87425	2300	2300	2300	2300	0
538	20230922	123300	87425	2300	2300	2300	2300	0
539	20230922	123200	87425	2300	2300	2300	2300	0
540	20230922	123100	87425	2300	2300	2300	2300	0
541	20230922	123000	87425	2300	2300	2300	2300	0
542	20230922	122900	87425	2300	2300	2300	2300	0
543	20230922	122800	87425	2300	2300	2300	2300	0
544	20230922	122700	87425	2300	2300	2300	2300	0
545	20230922	122600	87425	2300	2300	2300	2300	0
546	20230922	122500	87425	2300	2300	2300	2300	0
547	20230922	122400	87425	2300	2300	2300	2300	0
548	20230922	122300	87425	2300	2300	2300	2300	0
549	20230922	122200	87425	2300	2300	2300	2300	0
550	20230922	122100	87425	2300	2300	2300	2300	0
551	20230922	122000	87425	2300	2300	2300	2300	0
552	20230922	121900	87425	2300	2300	2300	2300	0
553	20230922	121800	87425	2300	2300	2300	2300	0
554	20230922	121700	87425	2300	2300	2300	2300	0
555	20230922	121600	87425	2300	2300	2300	2300	0
556	20230922	121500	87425	2300	2300	2300	2300	0
557	20230922	121400	87425	2300	2300	2300	2300	0
558	20230922	121300	87425	2300	2300	2300	2300	0
559	20230922	121200	87425	2300	2300	2300	2300	0
560	20230922	121100	87425	2300	2300	2300	2300	0
561	20230922	121000	87425	2300	2300	2300	2300	0
562	20230922	120900	87425	2300	2300	2300	2300	0
563	20230922	120800	87425	2300	2300	2300	2300	0
564	20230922	120700	87425	2300	2300	2300	2300	0
565	20230922	120600	87425	2300	2300	2300	2300	0
566	20230922	120500	87425	2300	2300	2300	2300	0
567	20230922	120400	87425	2300	2300	2300	2300	0
568	20230922	120300	87425	2300	2300	2300	2300	0
569	20230922	120200	87425	2300	2300	2300	2300	0
570	20230922	120100	87425	2300	2300	2300	2300	0
571	20230922	120000	87425	2300	2300	2300	2300	0
572	20230922	115900	87425	2300	2300	2300	2300	0
573	20230922	115800	87425	2300	2300	2300	2300	0
574	20230922	115700	87425	2300	2300	2300	2300	0
575	20230922	115600	87425	2300	2300	2300	2300	0
576	20230922	115500	87425	2300	2300	2300	2300	0
577	20230922	115400	87425	2300	2300	2300	2300	0
578	20230922	115300	87425	2300	2300	2300	2300	0
579	20230922	115200	87425	2300	2300	2300	2300	0
580	20230922	115100	87425	2300	2300	2300	2300	2
581	20230922	115000	82825	2300	2300	2300	2300	0
582	20230922	114900	82825	2300	2300	2300	2300	0
583	20230922	114800	82825	2300	2300	2300	2300	0
584	20230922	114700	82825	2300	2300	2300	2300	0
585	20230922	114600	82825	2300	2300	2300	2300	0
586	20230922	114500	82825	2300	2300	2300	2300	0
587	20230922	114400	82825	2300	2300	2300	2300	0
588	20230922	114300	82825	2300	2300	2300	2300	0
589	20230922	114200	82825	2300	2300	2300	2300	0
590	20230922	114100	82825	2300	2300	2300	2300	0
591	20230922	114000	82825	2300	2300	2300	2300	0
592	20230922	113900	82825	2300	2300	2300	2300	0
593	20230922	113800	82825	2300	2300	2300	2300	0
594	20230922	113700	82825	2300	2300	2300	2300	0
595	20230922	113600	82825	2300	2300	2300	2300	0
596	20230922	113500	82825	2300	2300	2300	2300	0
597	20230922	113400	82825	2300	2300	2300	2300	0
598	20230922	113300	82825	2300	2300	2300	2300	0
599	20230922	113200	82825	2300	2300	2300	2300	0
600	20230922	113100	82825	2300	2300	2300	2300	0
601	20230922	113000	82825	2300	2300	2300	2300	0
602	20230922	112900	82825	2300	2300	2300	2300	0
603	20230922	112800	82825	2300	2300	2300	2300	0
604	20230922	112700	82825	2300	2300	2300	2300	0
605	20230922	112600	82825	2300	2300	2300	2300	0
606	20230922	112500	82825	2300	2300	2300	2300	0
607	20230922	112400	82825	2300	2300	2300	2300	0
608	20230922	112300	82825	2300	2300	2300	2300	0
609	20230922	112200	82825	2300	2300	2300	2300	0
610	20230922	112100	82825	2300	2300	2300	2300	0
611	20230922	112000	82825	2300	2300	2300	2300	0
612	20230922	111900	82825	2300	2300	2300	2300	0
613	20230922	111800	82825	2300	2300	2300	2300	0
614	20230922	111700	82825	2300	2300	2300	2300	0
615	20230922	111600	82825	2300	2300	2300	2300	0
616	20230922	111500	82825	2300	2300	2300	2300	0
617	20230922	111400	82825	2300	2300	2300	2300	0
618	20230922	111300	82825	2300	2300	2300	2300	0
619	20230922	111200	82825	2300	2300	2300	2300	0
620	20230922	111100	82825	2300	2300	2300	2300	0
621	20230922	111000	82825	2300	2300	2300	2300	0
622	20230922	110900	82825	2300	2300	2300	2300	0
623	20230922	110800	82825	2300	2300	2300	2300	0
624	20230922	110700	82825	2300	2300	2300	2300	0
625	20230922	110600	82825	2300	2300	2300	2300	0
626	20230922	110500	82825	2300	2300	2300	2300	0
627	20230922	110400	82825	2300	2300	2300	2300	0
628	20230922	110300	82825	2300	2300	2300	2300	0
629	20230922	110200	82825	2300	2300	2300	2300	0
630	20230922	110100	82825	2300	2300	2300	2300	0
631	20230922	110000	82825	2300	2300	2300	2300	0
632	20230922	105900	82825	2300	2300	2300	2300	0
633	20230922	105800	82825	2300	2300	2300	2300	0
634	20230922	105700	82825	2300	2300	2300	2300	0
635	20230922	105600	82825	2300	2300	2300	2300	0
636	20230922	105500	82825	2300	2300	2300	2300	0
637	20230922	105400	82825	2300	2300	2300	2300	1
638	20230922	105300	80525	2440	2440	2440	2440	0
639	20230922	105200	80525	2440	2440	2440	2440	0
640	20230922	105100	80525	2440	2440	2440	2440	0
641	20230922	105000	80525	2440	2440	2440	2440	0
642	20230922	104900	80525	2440	2440	2440	2440	0
643	20230922	104800	80525	2440	2440	2440	2440	0
644	20230922	104700	80525	2440	2440	2440	2440	0
645	20230922	104600	80525	2440	2440	2440	2440	0
646	20230922	104500	80525	2440	2440	2440	2440	0
647	20230922	104400	80525	2440	2440	2440	2440	0
648	20230922	104300	80525	2440	2440	2440	2440	0
649	20230922	104200	80525	2440	2440	2440	2440	0
650	20230922	104100	80525	2440	2440	2440	2440	0
651	20230922	104000	80525	2440	2440	2440	2440	0
652	20230922	103900	80525	2440	2440	2440	2440	0
653	20230922	103800	80525	2440	2440	2440	2440	0
654	20230922	103700	80525	2440	2440	2440	2440	0
655	20230922	103600	80525	2440	2440	2440	2440	0
656	20230922	103500	80525	2440	2440	2440	2440	0
657	20230922	103400	80525	2440	2440	2440	2440	0
658	20230922	103300	80525	2440	2440	2440	2440	0
659	20230922	103200	80525	2440	2440	2440	2440	0
660	20230922	103100	80525	2440	2440	2440	2440	0
661	20230922	103000	80525	2440	2440	2440	2440	0
662	20230922	102900	80525	2440	2440	2440	2440	0
663	20230922	102800	80525	2440	2440	2440	2440	0
664	20230922	102700	80525	2440	2440	2440	2440	0
665	20230922	102600	80525	2440	2440	2440	2440	0
666	20230922	102500	80525	2440	2440	2440	2440	0
667	20230922	102400	80525	2440	2440	2440	2440	0
668	20230922	102300	80525	2440	2440	2440	2440	0
669	20230922	102200	80525	2440	2440	2440	2440	0
670	20230922	102100	80525	2440	2440	2440	2440	0
671	20230922	102000	80525	2440	2440	2440	2440	0
672	20230922	101900	80525	2440	2440	2440	2440	0
673	20230922	101800	80525	2440	2440	2440	2440	0
674	20230922	101700	80525	2440	2440	2440	2440	0
675	20230922	101600	80525	2440	2440	2440	2440	0
676	20230922	101500	80525	2440	2440	2440	2440	0
677	20230922	101400	80525	2440	2440	2440	2440	0
678	20230922	101300	80525	2440	2440	2440	2440	0
679	20230922	101200	80525	2440	2440	2440	2440	0
680	20230922	101100	80525	2440	2440	2440	2440	0
681	20230922	101000	80525	2440	2440	2440	2440	0
682	20230922	100900	80525	2440	2440	2440	2440	0
683	20230922	100800	80525	2440	2440	2440	2440	0
684	20230922	100700	80525	2440	2440	2440	2440	0
685	20230922	100600	80525	2440	2440	2440	2440	0
686	20230922	100500	80525	2440	2440	2440	2440	0
687	20230922	100400	80525	2440	2440	2440	2440	0
688	20230922	100300	80525	2440	2440	2440	2440	0
689	20230922	100200	80525	2440	2440	2440	2440	0
690	20230922	100100	80525	2440	2440	2440	2440	2
691	20230922	100000	75645	2440	2440	2440	2440	0
692	20230922	095900	75645	2440	2440	2440	2440	0
693	20230922	095800	75645	2440	2440	2440	2440	0
694	20230922	095700	75645	2440	2440	2440	2440	0
695	20230922	095600	75645	2440	2440	2440	2440	0
696	20230922	095500	75645	2440	2440	2440	2440	0
697	20230922	095400	75645	2440	2440	2440	2440	0
698	20230922	095300	75645	2440	2440	2440	2440	0
699	20230922	095200	75645	2440	2440	2440	2440	0
700	20230922	095100	75645	2440	2440	2440	2440	0
701	20230922	095000	75645	2440	2440	2440	2440	0
702	20230922	094900	75645	2440	2440	2440	2440	0
703	20230922	094800	75645	2440	2440	2440	2440	0
704	20230922	094700	75645	2440	2440	2440	2440	0
705	20230922	094600	75645	2440	2440	2440	2440	0
706	20230922	094500	75645	2440	2440	2440	2440	0
707	20230922	094400	75645	2440	2440	2440	2440	0
708	20230922	094300	75645	2440	2440	2440	2440	0
709	20230922	094200	75645	2440	2440	2440	2440	0
710	20230922	094100	75645	2440	2440	2440	2440	30
711	20230922	094000	2445	2445	2445	2445	2445	0
712	20230922	093900	2445	2445	2445	2445	2445	0
713	20230922	093800	2445	2445	2445	2445	2445	0
714	20230922	093700	2445	2445	2445	2445	2445	0
715	20230922	093600	2445	2445	2445	2445	2445	0
716	20230922	093500	2445	2445	2445	2445	2445	0
717	20230922	093400	2445	2445	2445	2445	2445	0
718	20230922	093300	2445	2445	2445	2445	2445	0
719	20230922	093200	2445	2445	2445	2445	2445	0
720	20230922	093100	2445	2445	2445	2445	2445	0
721	20230922	093000	2445	2445	2445	2445	2445	0
722	20230922	092900	2445	2445	2445	2445	2445	0
723	20230922	092800	2445	2445	2445	2445	2445	0
724	20230922	092700	2445	2445	2445	2445	2445	0
725	20230922	092600	2445	2445	2445	2445	2445	0
726	20230922	092500	2445	2445	2445	2445	2445	0
727	20230922	092400	2445	2445	2445	2445	2445	0
728	20230922	092300	2445	2445	2445	2445	2445	0
729	20230922	092200	2445	2445	2445	2445	2445	0
730	20230922	092100	2445	2445	2445	2445	2445	0
731	20230922	092000	2445	2445	2445	2445	2445	0
732	20230922	091900	2445	2445	2445	2445	2445	0
733	20230922	091800	2445	2445	2445	2445	2445	0
734	20230922	091700	2445	2445	2445	2445	2445	0
735	20230922	091600	2445	2445	2445	2445	2445	0
736	20230922	091500	2445	2445	2445	2445	2445	0
737	20230922	091400	2445	2445	2445	2445	2445	0
738	20230922	091300	2445	2445	2445	2445	2445	0
739	20230922	091200	2445	2445	2445	2445	2445	0
740	20230922	091100	2445	2445	2445	2445	2445	0
741	20230922	091000	2445	2445	2445	2445	2445	0
742	20230922	090900	2445	2445	2445	2445	2445	0
743	20230922	090800	2445	2445	2445	2445	2445	0
744	20230922	090700	2445	2445	2445	2445	2445	0
745	20230922	090600	2445	2445	2445	2445	2445	0
746	20230922	090500	2445	2445	2445	2445	2445	0
747	20230922	090400	2445	2445	2445	2445	2445	0
748	20230922	090300	2445	2445	2445	2445	2445	0
749	20230922	090200	2445	2445	2445	2445	2445	0
750	20230922	090100	2445	2445	2445	2445	2445	0
751	20230922	090000	2445	2445	2445	2445	2445	1