KissMeData/075180/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193300	2909410	4475	4475	4475	4475	25
3	20230915	193200	2909410	4475	4475	4475	4475	0
4	20230915	193100	2909410	4475	4475	4475	4475	0
5	20230915	193000	2909410	4475	4475	4475	4475	0
6	20230915	192900	2909410	4475	4475	4475	4475	0
7	20230915	192800	2909410	4475	4475	4475	4475	0
8	20230915	192700	2909410	4475	4475	4475	4475	0
9	20230915	192600	2909410	4475	4475	4475	4475	0
10	20230915	192500	2909410	4475	4475	4475	4475	0
11	20230915	192400	2909410	4475	4475	4475	4475	0
12	20230915	192300	2909410	4475	4475	4475	4475	0
13	20230915	192200	2909410	4475	4475	4475	4475	0
14	20230915	192100	2909410	4475	4475	4475	4475	0
15	20230915	192000	2909410	4475	4475	4475	4475	0
16	20230915	191900	2909410	4475	4475	4475	4475	0
17	20230915	191800	2909410	4475	4475	4475	4475	0
18	20230915	191700	2909410	4475	4475	4475	4475	0
19	20230915	191600	2909410	4475	4475	4475	4475	0
20	20230915	191500	2909410	4475	4475	4475	4475	0
21	20230915	191400	2909410	4475	4475	4475	4475	0
22	20230915	191300	2909410	4475	4475	4475	4475	0
23	20230915	191200	2909410	4475	4475	4475	4475	0
24	20230915	191100	2909410	4475	4475	4475	4475	0
25	20230915	191000	2909410	4475	4475	4475	4475	0
26	20230915	190900	2909410	4475	4475	4475	4475	0
27	20230915	190800	2909410	4475	4475	4475	4475	0
28	20230915	190700	2909410	4475	4475	4475	4475	0
29	20230915	190600	2909410	4475	4475	4475	4475	0
30	20230915	190500	2909410	4475	4475	4475	4475	0
31	20230915	190400	2909410	4475	4475	4475	4475	0
32	20230915	190300	2909410	4475	4475	4475	4475	25
33	20230915	190200	2909410	4475	4475	4475	4475	0
34	20230915	190100	2909410	4475	4475	4475	4475	0
35	20230915	190000	2909410	4475	4475	4475	4475	0
36	20230915	185900	2909410	4475	4475	4475	4475	0
37	20230915	185800	2909410	4475	4475	4475	4475	0
38	20230915	185700	2909410	4475	4475	4475	4475	0
39	20230915	185600	2909410	4475	4475	4475	4475	0
40	20230915	185500	2909410	4475	4475	4475	4475	0
41	20230915	185400	2909410	4475	4475	4475	4475	0
42	20230915	185300	2909410	4475	4475	4475	4475	0
43	20230915	185200	2909410	4475	4475	4475	4475	0
44	20230915	185100	2909410	4475	4475	4475	4475	0
45	20230915	185000	2909410	4475	4475	4475	4475	0
46	20230915	184900	2909410	4475	4475	4475	4475	0
47	20230915	184800	2909410	4475	4475	4475	4475	0
48	20230915	184700	2909410	4475	4475	4475	4475	0
49	20230915	184600	2909410	4475	4475	4475	4475	0
50	20230915	184500	2909410	4475	4475	4475	4475	0
51	20230915	184400	2909410	4475	4475	4475	4475	0
52	20230915	184300	2909410	4475	4475	4475	4475	0
53	20230915	184200	2909410	4475	4475	4475	4475	0
54	20230915	184100	2909410	4475	4475	4475	4475	0
55	20230915	184000	2909410	4475	4475	4475	4475	0
56	20230915	183900	2909410	4475	4475	4475	4475	0
57	20230915	183800	2909410	4475	4475	4475	4475	0
58	20230915	183700	2909410	4475	4475	4475	4475	0
59	20230915	183600	2909410	4475	4475	4475	4475	0
60	20230915	183500	2909410	4475	4475	4475	4475	0
61	20230915	183400	2909410	4475	4475	4475	4475	0
62	20230915	183300	2909410	4475	4475	4475	4475	25
63	20230915	183200	2909410	4475	4475	4475	4475	0
64	20230915	183100	2909410	4475	4475	4475	4475	0
65	20230915	183000	2909410	4475	4475	4475	4475	0
66	20230915	182900	2909410	4475	4475	4475	4475	0
67	20230915	182800	2909410	4475	4475	4475	4475	0
68	20230915	182700	2909410	4475	4475	4475	4475	0
69	20230915	182600	2909410	4475	4475	4475	4475	0
70	20230915	182500	2909410	4475	4475	4475	4475	0
71	20230915	182400	2909410	4475	4475	4475	4475	0
72	20230915	182300	2909410	4475	4475	4475	4475	0
73	20230915	182200	2909410	4475	4475	4475	4475	0
74	20230915	182100	2909410	4475	4475	4475	4475	0
75	20230915	182000	2909410	4475	4475	4475	4475	0
76	20230915	181900	2909410	4475	4475	4475	4475	0
77	20230915	181800	2909410	4475	4475	4475	4475	0
78	20230915	181700	2909410	4475	4475	4475	4475	0
79	20230915	181600	2909410	4475	4475	4475	4475	0
80	20230915	181500	2909410	4475	4475	4475	4475	0
81	20230915	181400	2909410	4475	4475	4475	4475	0
82	20230915	181300	2909410	4475	4475	4475	4475	0
83	20230915	181200	2909410	4475	4475	4475	4475	0
84	20230915	181100	2909410	4475	4475	4475	4475	0
85	20230915	181000	2909410	4475	4475	4475	4475	0
86	20230915	180900	2909410	4475	4475	4475	4475	0
87	20230915	180800	2909410	4475	4475	4475	4475	0
88	20230915	180700	2909410	4475	4475	4475	4475	0
89	20230915	180600	2909410	4475	4475	4475	4475	0
90	20230915	180500	2909410	4475	4475	4475	4475	0
91	20230915	180400	2909410	4475	4475	4475	4475	0
92	20230915	180300	2909410	4475	4475	4475	4475	25
93	20230915	180200	2909410	4475	4475	4475	4475	0
94	20230915	180100	2909410	4475	4475	4475	4475	0
95	20230915	180000	2909410	4475	4475	4475	4475	0
96	20230915	175900	2909410	4475	4475	4475	4475	0
97	20230915	175800	2909410	4475	4475	4475	4475	0
98	20230915	175700	2909410	4475	4475	4475	4475	0
99	20230915	175600	2909410	4475	4475	4475	4475	0
100	20230915	175500	2909410	4475	4475	4475	4475	0
101	20230915	175400	2909410	4475	4475	4475	4475	0
102	20230915	175300	2909410	4475	4475	4475	4475	0
103	20230915	175200	2909410	4475	4475	4475	4475	0
104	20230915	175100	2909410	4475	4475	4475	4475	0
105	20230915	175000	2909410	4475	4475	4475	4475	0
106	20230915	174900	2909410	4475	4475	4475	4475	0
107	20230915	174800	2909410	4475	4475	4475	4475	0
108	20230915	174700	2909410	4475	4475	4475	4475	0
109	20230915	174600	2909410	4475	4475	4475	4475	0
110	20230915	174500	2909410	4475	4475	4475	4475	0
111	20230915	174400	2909410	4475	4475	4475	4475	0
112	20230915	174300	2909410	4475	4475	4475	4475	0
113	20230915	174200	2909410	4475	4475	4475	4475	0
114	20230915	174100	2909410	4475	4475	4475	4475	0
115	20230915	174000	2909410	4475	4475	4475	4475	0
116	20230915	173900	2909410	4475	4475	4475	4475	0
117	20230915	173800	2909410	4475	4475	4475	4475	0
118	20230915	173700	2909410	4475	4475	4475	4475	0
119	20230915	173600	2909410	4475	4475	4475	4475	0
120	20230915	173500	2909410	4475	4475	4475	4475	0
121	20230915	173400	2909410	4475	4475	4475	4475	0
122	20230915	173300	2909410	4475	4475	4475	4475	25
123	20230915	173200	2909410	4475	4475	4475	4475	0
124	20230915	173100	2909410	4475	4475	4475	4475	0
125	20230915	173000	2909410	4475	4475	4475	4475	0
126	20230915	172900	2909410	4475	4475	4475	4475	0
127	20230915	172800	2909410	4475	4475	4475	4475	0
128	20230915	172700	2909410	4475	4475	4475	4475	0
129	20230915	172600	2909410	4475	4475	4475	4475	0
130	20230915	172500	2909410	4475	4475	4475	4475	0
131	20230915	172400	2909410	4475	4475	4475	4475	0
132	20230915	172300	2909410	4475	4475	4475	4475	0
133	20230915	172200	2909410	4475	4475	4475	4475	0
134	20230915	172100	2909410	4475	4475	4475	4475	0
135	20230915	172000	2909410	4475	4475	4475	4475	0
136	20230915	171900	2909410	4475	4475	4475	4475	0
137	20230915	171800	2909410	4475	4475	4475	4475	0
138	20230915	171700	2909410	4475	4475	4475	4475	0
139	20230915	171600	2909410	4475	4475	4475	4475	0
140	20230915	171500	2909410	4475	4475	4475	4475	0
141	20230915	171400	2909410	4475	4475	4475	4475	0
142	20230915	171300	2909410	4475	4475	4475	4475	0
143	20230915	171200	2909410	4475	4475	4475	4475	0
144	20230915	171100	2909410	4475	4475	4475	4475	0
145	20230915	171000	2909410	4475	4475	4475	4475	0
146	20230915	170900	2909410	4475	4475	4475	4475	0
147	20230915	170800	2909410	4475	4475	4475	4475	0
148	20230915	170700	2909410	4475	4475	4475	4475	0
149	20230915	170600	2909410	4475	4475	4475	4475	0
150	20230915	170500	2909410	4475	4475	4475	4475	0
151	20230915	170400	2909410	4475	4475	4475	4475	0
152	20230915	170300	2909410	4475	4475	4475	4475	25
153	20230915	170200	2909410	4475	4475	4475	4475	0
154	20230915	170100	2909410	4475	4475	4475	4475	0
155	20230915	170000	2909410	4475	4475	4475	4475	0
156	20230915	165900	2909410	4475	4475	4475	4475	0
157	20230915	165800	2909410	4475	4475	4475	4475	0
158	20230915	165700	2909410	4475	4475	4475	4475	0
159	20230915	165600	2909410	4475	4475	4475	4475	0
160	20230915	165500	2909410	4475	4475	4475	4475	0
161	20230915	165400	2909410	4475	4475	4475	4475	0
162	20230915	165300	2909410	4475	4475	4475	4475	0
163	20230915	165200	2909410	4475	4475	4475	4475	0
164	20230915	165100	2909410	4475	4475	4475	4475	0
165	20230915	165000	2909410	4475	4475	4475	4475	0
166	20230915	164900	2909410	4475	4475	4475	4475	0
167	20230915	164800	2909410	4475	4475	4475	4475	0
168	20230915	164700	2909410	4475	4475	4475	4475	0
169	20230915	164600	2909410	4475	4475	4475	4475	0
170	20230915	164500	2909410	4475	4475	4475	4475	0
171	20230915	164400	2909410	4475	4475	4475	4475	0
172	20230915	164300	2909410	4475	4475	4475	4475	0
173	20230915	164200	2909410	4475	4475	4475	4475	0
174	20230915	164100	2909410	4475	4475	4475	4475	0
175	20230915	164000	2909410	4475	4475	4475	4475	0
176	20230915	163900	2909410	4475	4475	4475	4475	0
177	20230915	163800	2909410	4475	4475	4475	4475	0
178	20230915	163700	2909410	4475	4475	4475	4475	0
179	20230915	163600	2909410	4475	4475	4475	4475	0
180	20230915	163500	2909410	4475	4475	4475	4475	0
181	20230915	163400	2909410	4475	4475	4475	4475	0
182	20230915	163300	2909410	4475	4475	4475	4475	25
183	20230915	163200	2909410	4475	4475	4475	4475	0
184	20230915	163100	2909410	4475	4475	4475	4475	0
185	20230915	163000	2909410	4475	4475	4475	4475	0
186	20230915	162900	2909410	4475	4475	4475	4475	0
187	20230915	162800	2909410	4475	4475	4475	4475	0
188	20230915	162700	2909410	4475	4475	4475	4475	0
189	20230915	162600	2909410	4475	4475	4475	4475	0
190	20230915	162500	2909410	4475	4475	4475	4475	0
191	20230915	162400	2909410	4475	4475	4475	4475	0
192	20230915	162300	2909410	4475	4475	4475	4475	0
193	20230915	162200	2909410	4475	4475	4475	4475	0
194	20230915	162100	2909410	4475	4475	4475	4475	0
195	20230915	162000	2909410	4475	4475	4475	4475	0
196	20230915	161900	2909410	4475	4475	4475	4475	0
197	20230915	161800	2909410	4475	4475	4475	4475	0
198	20230915	161700	2909410	4475	4475	4475	4475	0
199	20230915	161600	2909410	4475	4475	4475	4475	0
200	20230915	161500	2909410	4475	4475	4475	4475	0
201	20230915	161400	2909410	4475	4475	4475	4475	0
202	20230915	161300	2909410	4475	4475	4475	4475	0
203	20230915	161200	2909410	4475	4475	4475	4475	0
204	20230915	161100	2909410	4475	4475	4475	4475	0
205	20230915	161000	2909410	4475	4475	4475	4475	0
206	20230915	160900	2909410	4475	4475	4475	4475	0
207	20230915	160800	2909410	4475	4475	4475	4475	0
208	20230915	160700	2909410	4475	4475	4475	4475	0
209	20230915	160600	2909410	4475	4475	4475	4475	0
210	20230915	160500	2909410	4475	4475	4475	4475	0
211	20230915	160400	2909410	4475	4475	4475	4475	0
212	20230915	160300	2909410	4475	4475	4475	4475	25
213	20230915	160200	2909410	4475	4475	4475	4475	0
214	20230915	160100	2909410	4475	4475	4475	4475	0
215	20230915	160000	2909410	4475	4475	4475	4475	0
216	20230915	155900	2909410	4475	4475	4475	4475	0
217	20230915	155800	2909410	4475	4475	4475	4475	0
218	20230915	155700	2909410	4475	4475	4475	4475	0
219	20230915	155600	2909410	4475	4475	4475	4475	0
220	20230915	155500	2909410	4475	4475	4475	4475	0
221	20230915	155400	2909410	4475	4475	4475	4475	0
222	20230915	155300	2909410	4475	4475	4475	4475	0
223	20230915	155200	2909410	4475	4475	4475	4475	0
224	20230915	155100	2909410	4475	4475	4475	4475	0
225	20230915	155000	2909410	4475	4475	4475	4475	0
226	20230915	154900	2909410	4475	4475	4475	4475	0
227	20230915	154800	2909410	4475	4475	4475	4475	0
228	20230915	154700	2909410	4475	4475	4475	4475	0
229	20230915	154600	2909410	4475	4475	4475	4475	0
230	20230915	154500	2909410	4475	4475	4475	4475	0
231	20230915	154400	2909410	4475	4475	4475	4475	0
232	20230915	154300	2909410	4475	4475	4475	4475	0
233	20230915	154200	2909410	4475	4475	4475	4475	0
234	20230915	154100	2909410	4475	4475	4475	4475	0
235	20230915	154000	2909410	4475	4475	4475	4475	0
236	20230915	153900	2909410	4475	4475	4475	4475	0
237	20230915	153800	2909410	4475	4475	4475	4475	0
238	20230915	153700	2909410	4475	4475	4475	4475	0
239	20230915	153600	2909410	4475	4475	4475	4475	0
240	20230915	153500	2909410	4475	4475	4475	4475	0
241	20230915	153400	2909410	4475	4475	4475	4475	0
242	20230915	153300	2909410	4475	4475	4475	4475	25
243	20230915	153200	2909410	4475	4475	4475	4475	0
244	20230915	153100	2909410	4475	4475	4475	4475	0
245	20230915	153000	2909410	4475	4475	4475	4475	25
246	20230915	152900	2797535	4475	4475	4475	4475	0
247	20230915	152800	2797535	4475	4475	4475	4475	0
248	20230915	152700	2797535	4475	4475	4475	4475	0
249	20230915	152600	2797535	4475	4475	4475	4475	0
250	20230915	152500	2797535	4475	4475	4475	4475	0
251	20230915	152400	2797535	4475	4475	4475	4475	0
252	20230915	152300	2797535	4475	4475	4475	4475	0
253	20230915	152200	2797535	4475	4475	4475	4475	0
254	20230915	152100	2797535	4475	4475	4475	4475	0
255	20230915	152000	2797535	4475	4475	4475	4475	0
256	20230915	151900	2797535	4475	4475	4475	4475	0
257	20230915	151800	2797535	4475	4475	4475	4475	0
258	20230915	151700	2797535	4475	4475	4475	4475	0
259	20230915	151600	2797535	4475	4475	4475	4475	0
260	20230915	151500	2797535	4475	4475	4475	4475	0
261	20230915	151400	2797535	4475	4475	4475	4475	0
262	20230915	151300	2797535	4475	4475	4475	4475	0
263	20230915	151200	2797535	4475	4475	4475	4475	0
264	20230915	151100	2797535	4475	4475	4475	4475	0
265	20230915	151000	2797535	4475	4475	4475	4475	0
266	20230915	150900	2797535	4475	4475	4475	4475	0
267	20230915	150800	2797535	4475	4475	4475	4475	0
268	20230915	150700	2797535	4475	4475	4475	4475	0
269	20230915	150600	2797535	4475	4475	4475	4475	0
270	20230915	150500	2797535	4475	4475	4475	4475	0
271	20230915	150400	2797535	4475	4475	4475	4475	0
272	20230915	150300	2797535	4475	4475	4475	4475	0
273	20230915	150200	2797535	4475	4475	4475	4475	0
274	20230915	150100	2797535	4475	4475	4475	4475	0
275	20230915	150000	2797535	4475	4475	4475	4475	0
276	20230915	145900	2797535	4475	4475	4475	4475	0
277	20230915	145800	2797535	4475	4475	4475	4475	0
278	20230915	145700	2797535	4475	4475	4475	4475	0
279	20230915	145600	2797535	4475	4475	4475	4475	0
280	20230915	145500	2797535	4475	4475	4475	4475	0
281	20230915	145400	2797535	4475	4475	4475	4475	0
282	20230915	145300	2797535	4475	4475	4475	4475	0
283	20230915	145200	2797535	4475	4475	4475	4475	0
284	20230915	145100	2797535	4475	4475	4475	4475	0
285	20230915	145000	2797535	4475	4475	4475	4475	0
286	20230915	144900	2797535	4475	4475	4475	4475	0
287	20230915	144800	2797535	4475	4475	4475	4475	0
288	20230915	144700	2797535	4475	4475	4475	4475	0
289	20230915	144600	2797535	4475	4475	4475	4475	0
290	20230915	144500	2797535	4475	4475	4475	4475	0
291	20230915	144400	2797535	4475	4475	4475	4475	0
292	20230915	144300	2797535	4475	4475	4475	4475	0
293	20230915	144200	2797535	4475	4475	4475	4475	0
294	20230915	144100	2797535	4475	4475	4475	4475	0
295	20230915	144000	2797535	4475	4475	4475	4475	0
296	20230915	143900	2797535	4475	4475	4475	4475	0
297	20230915	143800	2797535	4475	4475	4475	4475	0
298	20230915	143700	2797535	4475	4475	4475	4475	0
299	20230915	143600	2797535	4475	4475	4475	4475	0
300	20230915	143500	2797535	4475	4475	4475	4475	0
301	20230915	143400	2797535	4475	4475	4475	4475	0
302	20230915	143300	2797535	4475	4475	4475	4475	0
303	20230915	143200	2797535	4475	4475	4475	4475	0
304	20230915	143100	2797535	4475	4475	4475	4475	0
305	20230915	143000	2797535	4475	4475	4475	4475	0
306	20230915	142900	2797535	4475	4475	4475	4475	0
307	20230915	142800	2797535	4475	4475	4475	4475	0
308	20230915	142700	2797535	4475	4475	4475	4475	0
309	20230915	142600	2797535	4475	4475	4475	4475	0
310	20230915	142500	2797535	4475	4475	4475	4475	0
311	20230915	142400	2797535	4475	4475	4475	4475	0
312	20230915	142300	2797535	4475	4475	4475	4475	0
313	20230915	142200	2797535	4475	4475	4475	4475	0
314	20230915	142100	2797535	4475	4475	4475	4475	0
315	20230915	142000	2797535	4475	4475	4475	4475	0
316	20230915	141900	2797535	4475	4475	4475	4475	0
317	20230915	141800	2797535	4475	4475	4475	4475	0
318	20230915	141700	2797535	4475	4475	4475	4475	0
319	20230915	141600	2797535	4475	4475	4475	4475	0
320	20230915	141500	2797535	4475	4475	4475	4475	0
321	20230915	141400	2797535	4475	4475	4475	4475	0
322	20230915	141300	2797535	4475	4475	4475	4475	0
323	20230915	141200	2797535	4475	4475	4475	4475	0
324	20230915	141100	2797535	4475	4475	4475	4475	0
325	20230915	141000	2797535	4475	4475	4475	4475	0
326	20230915	140900	2797535	4475	4475	4475	4475	0
327	20230915	140800	2797535	4475	4475	4475	4475	0
328	20230915	140700	2797535	4475	4475	4475	4475	0
329	20230915	140600	2797535	4475	4475	4475	4475	0
330	20230915	140500	2797535	4475	4475	4475	4475	0
331	20230915	140400	2797535	4475	4475	4475	4475	0
332	20230915	140300	2797535	4475	4475	4475	4475	0
333	20230915	140200	2797535	4475	4475	4475	4475	0
334	20230915	140100	2797535	4475	4475	4475	4475	0
335	20230915	140000	2797535	4475	4475	4475	4475	0
336	20230915	135900	2797535	4475	4475	4475	4475	0
337	20230915	135800	2797535	4475	4475	4475	4475	0
338	20230915	135700	2797535	4475	4475	4475	4475	0
339	20230915	135600	2797535	4475	4475	4475	4475	0
340	20230915	135500	2797535	4475	4475	4475	4475	0
341	20230915	135400	2797535	4475	4475	4475	4475	0
342	20230915	135300	2797535	4475	4475	4475	4475	0
343	20230915	135200	2797535	4475	4475	4475	4475	0
344	20230915	135100	2797535	4475	4475	4475	4475	0
345	20230915	135000	2797535	4475	4475	4475	4475	0
346	20230915	134900	2797535	4475	4475	4475	4475	0
347	20230915	134800	2797535	4475	4475	4475	4475	0
348	20230915	134700	2797535	4475	4475	4475	4475	0
349	20230915	134600	2797535	4475	4475	4475	4475	0
350	20230915	134500	2797535	4475	4475	4475	4475	0
351	20230915	134400	2797535	4475	4475	4475	4475	0
352	20230915	134300	2797535	4475	4475	4475	4475	0
353	20230915	134200	2797535	4475	4475	4475	4475	0
354	20230915	134100	2797535	4475	4475	4475	4475	0
355	20230915	134000	2797535	4475	4475	4475	4475	0
356	20230915	133900	2797535	4475	4475	4475	4475	0
357	20230915	133800	2797535	4475	4475	4475	4475	0
358	20230915	133700	2797535	4475	4475	4475	4475	0
359	20230915	133600	2797535	4475	4475	4475	4475	0
360	20230915	133500	2797535	4475	4475	4475	4475	0
361	20230915	133400	2797535	4475	4475	4475	4475	0
362	20230915	133300	2797535	4475	4475	4475	4475	0
363	20230915	133200	2797535	4475	4475	4475	4475	0
364	20230915	133100	2797535	4475	4475	4475	4475	0
365	20230915	133000	2797535	4475	4475	4475	4475	0
366	20230915	132900	2797535	4475	4475	4475	4475	0
367	20230915	132800	2797535	4475	4475	4475	4475	0
368	20230915	132700	2797535	4475	4475	4475	4475	0
369	20230915	132600	2797535	4475	4475	4475	4475	0
370	20230915	132500	2797535	4475	4475	4475	4475	0
371	20230915	132400	2797535	4475	4475	4475	4475	0
372	20230915	132300	2797535	4475	4475	4475	4475	0
373	20230915	132200	2797535	4475	4475	4475	4475	0
374	20230915	132100	2797535	4475	4475	4475	4475	0
375	20230915	132000	2797535	4475	4475	4475	4475	0
376	20230915	131900	2797535	4475	4475	4475	4475	0
377	20230915	131800	2797535	4475	4475	4475	4475	0
378	20230915	131700	2797535	4475	4475	4475	4475	0
379	20230915	131600	2797535	4475	4475	4475	4475	0
380	20230915	131500	2797535	4475	4475	4475	4475	0
381	20230915	131400	2797535	4475	4475	4475	4475	0
382	20230915	131300	2797535	4475	4475	4475	4475	0
383	20230915	131200	2797535	4475	4475	4475	4475	0
384	20230915	131100	2797535	4475	4475	4475	4475	0
385	20230915	131000	2797535	4475	4475	4475	4475	0
386	20230915	130900	2797535	4475	4475	4475	4475	0
387	20230915	130800	2797535	4475	4475	4475	4475	0
388	20230915	130700	2797535	4475	4475	4475	4475	0
389	20230915	130600	2797535	4475	4475	4475	4475	0
390	20230915	130500	2797535	4475	4475	4475	4475	0
391	20230915	130400	2797535	4475	4475	4475	4475	0
392	20230915	130300	2797535	4475	4475	4475	4475	0
393	20230915	130200	2797535	4475	4475	4475	4475	0
394	20230915	130100	2797535	4475	4475	4475	4475	0
395	20230915	130000	2797535	4475	4475	4475	4475	0
396	20230915	125900	2797535	4475	4475	4475	4475	0
397	20230915	125800	2797535	4475	4475	4475	4475	0
398	20230915	125700	2797535	4475	4475	4475	4475	0
399	20230915	125600	2797535	4475	4475	4475	4475	0
400	20230915	125500	2797535	4475	4475	4475	4475	0
401	20230915	125400	2797535	4475	4475	4475	4475	0
402	20230915	125300	2797535	4475	4475	4475	4475	0
403	20230915	125200	2797535	4475	4475	4475	4475	0
404	20230915	125100	2797535	4475	4475	4475	4475	0
405	20230915	125000	2797535	4475	4475	4475	4475	0
406	20230915	124900	2797535	4475	4475	4475	4475	0
407	20230915	124800	2797535	4475	4475	4475	4475	0
408	20230915	124700	2797535	4475	4475	4475	4475	0
409	20230915	124600	2797535	4475	4475	4475	4475	0
410	20230915	124500	2797535	4475	4475	4475	4475	0
411	20230915	124400	2797535	4475	4475	4475	4475	0
412	20230915	124300	2797535	4475	4475	4475	4475	0
413	20230915	124200	2797535	4475	4475	4475	4475	0
414	20230915	124100	2797535	4475	4475	4475	4475	0
415	20230915	124000	2797535	4475	4475	4475	4475	0
416	20230915	123900	2797535	4475	4475	4475	4475	0
417	20230915	123800	2797535	4475	4475	4475	4475	0
418	20230915	123700	2797535	4475	4475	4475	4475	0
419	20230915	123600	2797535	4475	4475	4475	4475	0
420	20230915	123500	2797535	4475	4475	4475	4475	0
421	20230915	123400	2797535	4475	4475	4475	4475	0
422	20230915	123300	2797535	4475	4475	4475	4475	0
423	20230915	123200	2797535	4475	4475	4475	4475	0
424	20230915	123100	2797535	4475	4470	4475	4470	11
425	20230915	123000	2748355	4470	4470	4470	4470	0
426	20230915	122900	2748355	4470	4470	4470	4470	0
427	20230915	122800	2748355	4470	4470	4470	4470	0
428	20230915	122700	2748355	4470	4470	4470	4470	0
429	20230915	122600	2748355	4470	4470	4470	4470	0
430	20230915	122500	2748355	4470	4470	4470	4470	0
431	20230915	122400	2748355	4470	4470	4470	4470	0
432	20230915	122300	2748355	4470	4470	4470	4470	0
433	20230915	122200	2748355	4470	4470	4470	4470	0
434	20230915	122100	2748355	4470	4470	4470	4470	0
435	20230915	122000	2748355	4470	4470	4470	4470	0
436	20230915	121900	2748355	4470	4470	4470	4470	0
437	20230915	121800	2748355	4470	4470	4470	4470	0
438	20230915	121700	2748355	4470	4470	4470	4470	0
439	20230915	121600	2748355	4470	4470	4470	4470	0
440	20230915	121500	2748355	4470	4470	4470	4470	0
441	20230915	121400	2748355	4470	4470	4470	4470	0
442	20230915	121300	2748355	4470	4470	4470	4470	0
443	20230915	121200	2748355	4470	4470	4470	4470	0
444	20230915	121100	2748355	4470	4470	4470	4470	0
445	20230915	121000	2748355	4470	4470	4470	4470	0
446	20230915	120900	2748355	4470	4470	4470	4470	0
447	20230915	120800	2748355	4470	4470	4470	4470	0
448	20230915	120700	2748355	4470	4465	4470	4460	48
449	20230915	120600	2534175	4475	4475	4475	4475	0
450	20230915	120500	2534175	4475	4475	4475	4475	0
451	20230915	120400	2534175	4475	4475	4475	4475	0
452	20230915	120300	2534175	4475	4475	4475	4475	0
453	20230915	120200	2534175	4475	4460	4475	4460	24
454	20230915	120100	2427090	4480	4480	4480	4480	0
455	20230915	120000	2427090	4480	4480	4480	4480	0
456	20230915	115900	2427090	4480	4480	4480	4480	0
457	20230915	115800	2427090	4480	4480	4480	4480	0
458	20230915	115700	2427090	4480	4480	4480	4480	0
459	20230915	115600	2427090	4480	4480	4480	4480	0
460	20230915	115500	2427090	4480	4480	4480	4480	0
461	20230915	115400	2427090	4480	4480	4480	4480	0
462	20230915	115300	2427090	4480	4480	4480	4480	0
463	20230915	115200	2427090	4480	4480	4480	4480	0
464	20230915	115100	2427090	4480	4480	4480	4480	0
465	20230915	115000	2427090	4480	4480	4480	4480	0
466	20230915	114900	2427090	4480	4480	4480	4480	0
467	20230915	114800	2427090	4480	4480	4480	4480	0
468	20230915	114700	2427090	4480	4480	4480	4480	0
469	20230915	114600	2427090	4480	4480	4480	4480	0
470	20230915	114500	2427090	4480	4480	4480	4480	0
471	20230915	114400	2427090	4480	4480	4480	4480	0
472	20230915	114300	2427090	4480	4480	4480	4480	0
473	20230915	114200	2427090	4480	4480	4480	4480	0
474	20230915	114100	2427090	4480	4480	4480	4480	0
475	20230915	114000	2427090	4480	4480	4480	4480	0
476	20230915	113900	2427090	4480	4480	4480	4480	0
477	20230915	113800	2427090	4480	4480	4480	4480	0
478	20230915	113700	2427090	4480	4480	4480	4480	0
479	20230915	113600	2427090	4480	4480	4480	4480	0
480	20230915	113500	2427090	4480	4480	4480	4480	0
481	20230915	113400	2427090	4480	4480	4480	4480	0
482	20230915	113300	2427090	4480	4480	4480	4480	0
483	20230915	113200	2427090	4480	4480	4480	4480	0
484	20230915	113100	2427090	4480	4480	4480	4480	0
485	20230915	113000	2427090	4480	4480	4480	4480	0
486	20230915	112900	2427090	4480	4480	4480	4480	0
487	20230915	112800	2427090	4480	4480	4480	4480	0
488	20230915	112700	2427090	4480	4480	4480	4480	0
489	20230915	112600	2427090	4480	4480	4480	4480	0
490	20230915	112500	2427090	4480	4480	4480	4480	0
491	20230915	112400	2427090	4480	4480	4480	4480	0
492	20230915	112300	2427090	4480	4480	4480	4480	0
493	20230915	112200	2427090	4480	4480	4480	4480	0
494	20230915	112100	2427090	4480	4480	4480	4480	0
495	20230915	112000	2427090	4480	4480	4480	4480	0
496	20230915	111900	2427090	4480	4480	4480	4480	0
497	20230915	111800	2427090	4480	4480	4480	4480	0
498	20230915	111700	2427090	4480	4480	4480	4480	0
499	20230915	111600	2427090	4480	4480	4480	4480	0
500	20230915	111500	2427090	4480	4480	4480	4480	0
501	20230915	111400	2427090	4480	4480	4480	4480	0
502	20230915	111300	2427090	4480	4480	4480	4480	0
503	20230915	111200	2427090	4480	4480	4480	4480	0
504	20230915	111100	2427090	4480	4480	4480	4480	0
505	20230915	111000	2427090	4480	4480	4480	4480	0
506	20230915	110900	2427090	4480	4480	4480	4480	0
507	20230915	110800	2427090	4480	4480	4480	4480	0
508	20230915	110700	2427090	4480	4480	4480	4480	0
509	20230915	110600	2427090	4480	4480	4480	4480	0
510	20230915	110500	2427090	4480	4480	4480	4480	0
511	20230915	110400	2427090	4480	4480	4480	4480	0
512	20230915	110300	2427090	4480	4480	4480	4480	0
513	20230915	110200	2427090	4480	4480	4480	4480	0
514	20230915	110100	2427090	4480	4480	4480	4480	0
515	20230915	110000	2427090	4480	4480	4480	4480	0
516	20230915	105900	2427090	4480	4480	4480	4480	0
517	20230915	105800	2427090	4480	4480	4480	4480	0
518	20230915	105700	2427090	4480	4480	4480	4480	0
519	20230915	105600	2427090	4480	4480	4480	4480	0
520	20230915	105500	2427090	4480	4480	4480	4480	0
521	20230915	105400	2427090	4480	4480	4480	4480	0
522	20230915	105300	2427090	4480	4480	4480	4480	0
523	20230915	105200	2427090	4480	4480	4480	4480	0
524	20230915	105100	2427090	4480	4480	4480	4480	23
525	20230915	105000	2324050	4480	4480	4480	4480	0
526	20230915	104900	2324050	4480	4480	4480	4480	0
527	20230915	104800	2324050	4480	4480	4480	4480	0
528	20230915	104700	2324050	4480	4480	4480	4480	0
529	20230915	104600	2324050	4480	4480	4480	4480	0
530	20230915	104500	2324050	4480	4480	4480	4480	0
531	20230915	104400	2324050	4480	4480	4480	4480	0
532	20230915	104300	2324050	4480	4480	4480	4480	0
533	20230915	104200	2324050	4480	4480	4480	4480	0
534	20230915	104100	2324050	4480	4480	4480	4480	0
535	20230915	104000	2324050	4480	4480	4480	4480	0
536	20230915	103900	2324050	4480	4480	4480	4480	0
537	20230915	103800	2324050	4480	4480	4480	4480	0
538	20230915	103700	2324050	4480	4480	4480	4480	0
539	20230915	103600	2324050	4480	4480	4480	4480	0
540	20230915	103500	2324050	4480	4480	4480	4480	0
541	20230915	103400	2324050	4480	4480	4480	4480	0
542	20230915	103300	2324050	4480	4480	4480	4480	3
543	20230915	103200	2310610	4455	4455	4455	4455	1
544	20230915	103100	2306155	4480	4480	4480	4480	0
545	20230915	103000	2306155	4480	4480	4480	4480	0
546	20230915	102900	2306155	4480	4480	4480	4480	0
547	20230915	102800	2306155	4480	4480	4480	4480	0
548	20230915	102700	2306155	4480	4480	4480	4480	0
549	20230915	102600	2306155	4480	4480	4480	4480	0
550	20230915	102500	2306155	4480	4480	4480	4480	0
551	20230915	102400	2306155	4480	4480	4480	4480	0
552	20230915	102300	2306155	4480	4480	4480	4480	0
553	20230915	102200	2306155	4480	4480	4480	4480	0
554	20230915	102100	2306155	4480	4480	4480	4480	0
555	20230915	102000	2306155	4480	4480	4480	4480	0
556	20230915	101900	2306155	4480	4480	4480	4480	0
557	20230915	101800	2306155	4480	4480	4480	4480	0
558	20230915	101700	2306155	4480	4480	4480	4480	0
559	20230915	101600	2306155	4480	4480	4480	4480	0
560	20230915	101500	2306155	4480	4480	4480	4480	0
561	20230915	101400	2306155	4480	4480	4480	4480	0
562	20230915	101300	2306155	4480	4480	4480	4480	0
563	20230915	101200	2306155	4480	4480	4480	4480	0
564	20230915	101100	2306155	4480	4480	4480	4480	0
565	20230915	101000	2306155	4480	4480	4480	4480	0
566	20230915	100900	2306155	4480	4480	4480	4480	0
567	20230915	100800	2306155	4480	4480	4480	4480	0
568	20230915	100700	2306155	4480	4480	4480	4480	0
569	20230915	100600	2306155	4480	4480	4480	4480	0
570	20230915	100500	2306155	4480	4480	4480	4480	0
571	20230915	100400	2306155	4480	4480	4480	4480	3
572	20230915	100300	2292715	4480	4480	4480	4480	0
573	20230915	100200	2292715	4480	4480	4480	4480	0
574	20230915	100100	2292715	4480	4480	4480	4480	0
575	20230915	100000	2292715	4480	4480	4480	4480	0
576	20230915	095900	2292715	4480	4480	4480	4480	0
577	20230915	095800	2292715	4480	4480	4480	4480	0
578	20230915	095700	2292715	4480	4480	4480	4480	0
579	20230915	095600	2292715	4480	4480	4480	4480	0
580	20230915	095500	2292715	4480	4480	4480	4480	0
581	20230915	095400	2292715	4480	4480	4480	4480	0
582	20230915	095300	2292715	4480	4480	4480	4480	0
583	20230915	095200	2292715	4480	4480	4480	4480	0
584	20230915	095100	2292715	4480	4480	4480	4480	0
585	20230915	095000	2292715	4480	4480	4480	4480	0
586	20230915	094900	2292715	4480	4480	4480	4480	0
587	20230915	094800	2292715	4480	4480	4480	4480	0
588	20230915	094700	2292715	4480	4480	4480	4480	10
589	20230915	094600	2247915	4450	4450	4450	4450	0
590	20230915	094500	2247915	4450	4450	4450	4450	0
591	20230915	094400	2247915	4450	4480	4480	4450	2
592	20230915	094300	2238985	4480	4480	4480	4480	0
593	20230915	094200	2238985	4480	4480	4480	4480	0
594	20230915	094100	2238985	4480	4480	4480	4480	0
595	20230915	094000	2238985	4480	4480	4480	4480	0
596	20230915	093900	2238985	4480	4480	4480	4480	0
597	20230915	093800	2238985	4480	4480	4480	4480	0
598	20230915	093700	2238985	4480	4480	4480	4480	0
599	20230915	093600	2238985	4480	4480	4480	4480	0
600	20230915	093500	2238985	4480	4480	4480	4480	0
601	20230915	093400	2238985	4480	4480	4480	4480	0
602	20230915	093300	2238985	4480	4480	4480	4480	0
603	20230915	093200	2238985	4480	4480	4480	4480	0
604	20230915	093100	2238985	4480	4480	4480	4480	0
605	20230915	093000	2238985	4480	4480	4480	4480	0
606	20230915	092900	2238985	4480	4480	4480	4480	2
607	20230915	092800	2230025	4475	4475	4475	4475	0
608	20230915	092700	2230025	4475	4475	4475	4475	1
609	20230915	092600	2225550	4480	4480	4480	4480	0
610	20230915	092500	2225550	4480	4480	4480	4480	0
611	20230915	092400	2225550	4480	4480	4480	4480	0
612	20230915	092300	2225550	4480	4470	4480	4470	10
613	20230915	092200	2180840	4440	4450	4450	4440	55
614	20230915	092100	1936440	4470	4470	4470	4470	0
615	20230915	092000	1936440	4470	4470	4470	4470	1
616	20230915	091900	1931970	4470	4470	4470	4470	0
617	20230915	091800	1931970	4470	4470	4470	4470	9
618	20230915	091700	1891740	4475	4475	4475	4475	20
619	20230915	091600	1802240	4485	4485	4485	4485	0
620	20230915	091500	1802240	4485	4485	4485	4485	0
621	20230915	091400	1802240	4485	4485	4485	4485	0
622	20230915	091300	1802240	4485	4485	4485	4485	0
623	20230915	091200	1802240	4485	4485	4485	4485	0
624	20230915	091100	1802240	4485	4485	4485	4485	0
625	20230915	091000	1802240	4485	4485	4485	4485	0
626	20230915	090900	1802240	4485	4550	4575	4485	30
627	20230915	090800	1667170	4580	4580	4580	4580	0
628	20230915	090700	1667170	4580	4580	4580	4580	0
629	20230915	090600	1667170	4580	4580	4580	4580	0
630	20230915	090500	1667170	4580	4500	4580	4500	27
631	20230915	090400	1545350	4585	4585	4585	4585	0
632	20230915	090300	1545350	4585	4525	4585	4525	201
633	20230915	090200	628395	4500	4485	4525	4485	37
634	20230915	090100	461550	4525	4525	4525	4525	0
635	20230915	090000	461550	4525	4525	4525	4525	102