KissMeData/447690/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	210500	1609885	4150	3750	4150	3705	251
3	20230925	210400	1609885	4150	4150	4150	4150	0
4	20230925	210300	1609885	4150	4150	4150	4150	0
5	20230925	210200	1609885	4150	4150	4150	4150	0
6	20230925	210100	1609885	4150	4150	4150	4150	0
7	20230925	210000	1609885	4150	4150	4150	4150	0
8	20230925	205900	1609885	4150	4150	4150	4150	0
9	20230925	205800	1609885	4150	4150	4150	4150	0
10	20230925	205700	1609885	4150	4150	4150	4150	0
11	20230925	205600	1609885	4150	4150	4150	4150	0
12	20230925	205500	1609885	4150	4150	4150	4150	0
13	20230925	205400	1609885	4150	4150	4150	4150	0
14	20230925	205300	1609885	4150	4150	4150	4150	0
15	20230925	205200	1609885	4150	4150	4150	4150	0
16	20230925	205100	1609885	4150	4150	4150	4150	0
17	20230925	205000	1609885	4150	4150	4150	4150	0
18	20230925	204900	1609885	4150	4150	4150	4150	0
19	20230925	204800	1609885	4150	4150	4150	4150	0
20	20230925	204700	1609885	4150	4150	4150	4150	0
21	20230925	204600	1609885	4150	4150	4150	4150	0
22	20230925	204500	1609885	4150	4150	4150	4150	0
23	20230925	204400	1609885	4150	4150	4150	4150	0
24	20230925	204300	1609885	4150	4150	4150	4150	0
25	20230925	204200	1609885	4150	4150	4150	4150	0
26	20230925	204100	1609885	4150	4150	4150	4150	0
27	20230925	204000	1609885	4150	4150	4150	4150	0
28	20230925	203900	1609885	4150	4150	4150	4150	0
29	20230925	203800	1609885	4150	4150	4150	4150	0
30	20230925	203700	1609885	4150	4150	4150	4150	0
31	20230925	203600	1609885	4150	4150	4150	4150	0
32	20230925	203500	1609885	4150	3750	4150	3705	251
33	20230925	203400	1609885	4150	4150	4150	4150	0
34	20230925	203300	1609885	4150	4150	4150	4150	0
35	20230925	203200	1609885	4150	4150	4150	4150	0
36	20230925	203100	1609885	4150	4150	4150	4150	0
37	20230925	203000	1609885	4150	4150	4150	4150	0
38	20230925	202900	1609885	4150	4150	4150	4150	0
39	20230925	202800	1609885	4150	4150	4150	4150	0
40	20230925	202700	1609885	4150	4150	4150	4150	0
41	20230925	202600	1609885	4150	4150	4150	4150	0
42	20230925	202500	1609885	4150	4150	4150	4150	0
43	20230925	202400	1609885	4150	4150	4150	4150	0
44	20230925	202300	1609885	4150	4150	4150	4150	0
45	20230925	202200	1609885	4150	4150	4150	4150	0
46	20230925	202100	1609885	4150	4150	4150	4150	0
47	20230925	202000	1609885	4150	4150	4150	4150	0
48	20230925	201900	1609885	4150	4150	4150	4150	0
49	20230925	201800	1609885	4150	4150	4150	4150	0
50	20230925	201700	1609885	4150	4150	4150	4150	0
51	20230925	201600	1609885	4150	4150	4150	4150	0
52	20230925	201500	1609885	4150	4150	4150	4150	0
53	20230925	201400	1609885	4150	4150	4150	4150	0
54	20230925	201300	1609885	4150	4150	4150	4150	0
55	20230925	201200	1609885	4150	4150	4150	4150	0
56	20230925	201100	1609885	4150	4150	4150	4150	0
57	20230925	201000	1609885	4150	4150	4150	4150	0
58	20230925	200900	1609885	4150	4150	4150	4150	0
59	20230925	200800	1609885	4150	4150	4150	4150	0
60	20230925	200700	1609885	4150	4150	4150	4150	0
61	20230925	200600	1609885	4150	4150	4150	4150	0
62	20230925	200500	1609885	4150	3750	4150	3705	251
63	20230925	200400	1609885	4150	4150	4150	4150	0
64	20230925	200300	1609885	4150	4150	4150	4150	0
65	20230925	200200	1609885	4150	4150	4150	4150	0
66	20230925	200100	1609885	4150	4150	4150	4150	0
67	20230925	200000	1609885	4150	4150	4150	4150	0
68	20230925	195900	1609885	4150	4150	4150	4150	0
69	20230925	195800	1609885	4150	4150	4150	4150	0
70	20230925	195700	1609885	4150	4150	4150	4150	0
71	20230925	195600	1609885	4150	4150	4150	4150	0
72	20230925	195500	1609885	4150	4150	4150	4150	0
73	20230925	195400	1609885	4150	4150	4150	4150	0
74	20230925	195300	1609885	4150	4150	4150	4150	0
75	20230925	195200	1609885	4150	4150	4150	4150	0
76	20230925	195100	1609885	4150	4150	4150	4150	0
77	20230925	195000	1609885	4150	4150	4150	4150	0
78	20230925	194900	1609885	4150	4150	4150	4150	0
79	20230925	194800	1609885	4150	4150	4150	4150	0
80	20230925	194700	1609885	4150	4150	4150	4150	0
81	20230925	194600	1609885	4150	4150	4150	4150	0
82	20230925	194500	1609885	4150	4150	4150	4150	0
83	20230925	194400	1609885	4150	4150	4150	4150	0
84	20230925	194300	1609885	4150	4150	4150	4150	0
85	20230925	194200	1609885	4150	4150	4150	4150	0
86	20230925	194100	1609885	4150	4150	4150	4150	0
87	20230925	194000	1609885	4150	4150	4150	4150	0
88	20230925	193900	1609885	4150	4150	4150	4150	0
89	20230925	193800	1609885	4150	4150	4150	4150	0
90	20230925	193700	1609885	4150	4150	4150	4150	0
91	20230925	193600	1609885	4150	4150	4150	4150	0
92	20230925	193500	1609885	4150	3750	4150	3705	251
93	20230925	193400	1609885	4150	4150	4150	4150	0
94	20230925	193300	1609885	4150	4150	4150	4150	0
95	20230925	193200	1609885	4150	4150	4150	4150	0
96	20230925	193100	1609885	4150	4150	4150	4150	0
97	20230925	193000	1609885	4150	4150	4150	4150	0
98	20230925	192900	1609885	4150	4150	4150	4150	0
99	20230925	192800	1609885	4150	4150	4150	4150	0
100	20230925	192700	1609885	4150	4150	4150	4150	0
101	20230925	192600	1609885	4150	4150	4150	4150	0
102	20230925	192500	1609885	4150	4150	4150	4150	0
103	20230925	192400	1609885	4150	4150	4150	4150	0
104	20230925	192300	1609885	4150	4150	4150	4150	0
105	20230925	192200	1609885	4150	4150	4150	4150	0
106	20230925	192100	1609885	4150	4150	4150	4150	0
107	20230925	192000	1609885	4150	4150	4150	4150	0
108	20230925	191900	1609885	4150	4150	4150	4150	0
109	20230925	191800	1609885	4150	4150	4150	4150	0
110	20230925	191700	1609885	4150	4150	4150	4150	0
111	20230925	191600	1609885	4150	4150	4150	4150	0
112	20230925	191500	1609885	4150	4150	4150	4150	0
113	20230925	191400	1609885	4150	4150	4150	4150	0
114	20230925	191300	1609885	4150	4150	4150	4150	0
115	20230925	191200	1609885	4150	4150	4150	4150	0
116	20230925	191100	1609885	4150	4150	4150	4150	0
117	20230925	191000	1609885	4150	4150	4150	4150	0
118	20230925	190900	1609885	4150	4150	4150	4150	0
119	20230925	190800	1609885	4150	4150	4150	4150	0
120	20230925	190700	1609885	4150	4150	4150	4150	0
121	20230925	190600	1609885	4150	4150	4150	4150	0
122	20230925	190500	1609885	4150	3750	4150	3705	251
123	20230925	190400	1609885	4150	4150	4150	4150	0
124	20230925	190300	1609885	4150	4150	4150	4150	0
125	20230925	190200	1609885	4150	4150	4150	4150	0
126	20230925	190100	1609885	4150	4150	4150	4150	0
127	20230925	190000	1609885	4150	4150	4150	4150	0
128	20230925	185900	1609885	4150	4150	4150	4150	0
129	20230925	185800	1609885	4150	4150	4150	4150	0
130	20230925	185700	1609885	4150	4150	4150	4150	0
131	20230925	185600	1609885	4150	4150	4150	4150	0
132	20230925	185500	1609885	4150	4150	4150	4150	0
133	20230925	185400	1609885	4150	4150	4150	4150	0
134	20230925	185300	1609885	4150	4150	4150	4150	0
135	20230925	185200	1609885	4150	4150	4150	4150	0
136	20230925	185100	1609885	4150	4150	4150	4150	0
137	20230925	185000	1609885	4150	4150	4150	4150	0
138	20230925	184900	1609885	4150	4150	4150	4150	0
139	20230925	184800	1609885	4150	4150	4150	4150	0
140	20230925	184700	1609885	4150	4150	4150	4150	0
141	20230925	184600	1609885	4150	4150	4150	4150	0
142	20230925	184500	1609885	4150	4150	4150	4150	0
143	20230925	184400	1609885	4150	4150	4150	4150	0
144	20230925	184300	1609885	4150	4150	4150	4150	0
145	20230925	184200	1609885	4150	4150	4150	4150	0
146	20230925	184100	1609885	4150	4150	4150	4150	0
147	20230925	184000	1609885	4150	4150	4150	4150	0
148	20230925	183900	1609885	4150	4150	4150	4150	0
149	20230925	183800	1609885	4150	4150	4150	4150	0
150	20230925	183700	1609885	4150	4150	4150	4150	0
151	20230925	183600	1609885	4150	4150	4150	4150	0
152	20230925	183500	1609885	4150	3750	4150	3705	251
153	20230925	183400	1609885	4150	4150	4150	4150	0
154	20230925	183300	1609885	4150	4150	4150	4150	0
155	20230925	183200	1609885	4150	4150	4150	4150	0
156	20230925	183100	1609885	4150	4150	4150	4150	0
157	20230925	183000	1609885	4150	4150	4150	4150	0
158	20230925	182900	1609885	4150	4150	4150	4150	0
159	20230925	182800	1609885	4150	4150	4150	4150	0
160	20230925	182700	1609885	4150	4150	4150	4150	0
161	20230925	182600	1609885	4150	4150	4150	4150	0
162	20230925	182500	1609885	4150	4150	4150	4150	0
163	20230925	182400	1609885	4150	4150	4150	4150	0
164	20230925	182300	1609885	4150	4150	4150	4150	0
165	20230925	182200	1609885	4150	4150	4150	4150	0
166	20230925	182100	1609885	4150	4150	4150	4150	0
167	20230925	182000	1609885	4150	4150	4150	4150	0
168	20230925	181900	1609885	4150	4150	4150	4150	0
169	20230925	181800	1609885	4150	4150	4150	4150	0
170	20230925	181700	1609885	4150	4150	4150	4150	0
171	20230925	181600	1609885	4150	4150	4150	4150	0
172	20230925	181500	1609885	4150	4150	4150	4150	0
173	20230925	181400	1609885	4150	4150	4150	4150	0
174	20230925	181300	1609885	4150	4150	4150	4150	0
175	20230925	181200	1609885	4150	4150	4150	4150	0
176	20230925	181100	1609885	4150	4150	4150	4150	0
177	20230925	181000	1609885	4150	4150	4150	4150	0
178	20230925	180900	1609885	4150	4150	4150	4150	0
179	20230925	180800	1609885	4150	4150	4150	4150	0
180	20230925	180700	1609885	4150	4150	4150	4150	0
181	20230925	180600	1609885	4150	4150	4150	4150	0
182	20230925	180500	1609885	4150	3750	4150	3705	251
183	20230925	180400	1609885	4150	4150	4150	4150	0
184	20230925	180300	1609885	4150	4150	4150	4150	0
185	20230925	180200	1609885	4150	4150	4150	4150	0
186	20230925	180100	1609885	4150	4150	4150	4150	0
187	20230925	180000	1609885	4150	4150	4150	4150	0
188	20230925	175900	1609885	4150	4150	4150	4150	0
189	20230925	175800	1609885	4150	4150	4150	4150	0
190	20230925	175700	1609885	4150	4150	4150	4150	0
191	20230925	175600	1609885	4150	4150	4150	4150	0
192	20230925	175500	1609885	4150	4150	4150	4150	0
193	20230925	175400	1609885	4150	4150	4150	4150	0
194	20230925	175300	1609885	4150	4150	4150	4150	0
195	20230925	175200	1609885	4150	4150	4150	4150	0
196	20230925	175100	1609885	4150	4150	4150	4150	0
197	20230925	175000	1609885	4150	4150	4150	4150	0
198	20230925	174900	1609885	4150	4150	4150	4150	0
199	20230925	174800	1609885	4150	4150	4150	4150	0
200	20230925	174700	1609885	4150	4150	4150	4150	0
201	20230925	174600	1609885	4150	4150	4150	4150	0
202	20230925	174500	1609885	4150	4150	4150	4150	0
203	20230925	174400	1609885	4150	4150	4150	4150	0
204	20230925	174300	1609885	4150	4150	4150	4150	0
205	20230925	174200	1609885	4150	4150	4150	4150	0
206	20230925	174100	1609885	4150	4150	4150	4150	0
207	20230925	174000	1609885	4150	4150	4150	4150	0
208	20230925	173900	1609885	4150	4150	4150	4150	0
209	20230925	173800	1609885	4150	4150	4150	4150	0
210	20230925	173700	1609885	4150	4150	4150	4150	0
211	20230925	173600	1609885	4150	4150	4150	4150	0
212	20230925	173500	1609885	4150	3750	4150	3705	251
213	20230925	173400	1609885	4150	4150	4150	4150	0
214	20230925	173300	1609885	4150	4150	4150	4150	0
215	20230925	173200	1609885	4150	4150	4150	4150	0
216	20230925	173100	1609885	4150	4150	4150	4150	0
217	20230925	173000	1609885	4150	4150	4150	4150	0
218	20230925	172900	1609885	4150	4150	4150	4150	0
219	20230925	172800	1609885	4150	4150	4150	4150	0
220	20230925	172700	1609885	4150	4150	4150	4150	0
221	20230925	172600	1609885	4150	4150	4150	4150	0
222	20230925	172500	1609885	4150	4150	4150	4150	0
223	20230925	172400	1609885	4150	4150	4150	4150	0
224	20230925	172300	1609885	4150	4150	4150	4150	0
225	20230925	172200	1609885	4150	4150	4150	4150	0
226	20230925	172100	1609885	4150	4150	4150	4150	0
227	20230925	172000	1609885	4150	4150	4150	4150	0
228	20230925	171900	1609885	4150	4150	4150	4150	0
229	20230925	171800	1609885	4150	4150	4150	4150	0
230	20230925	171700	1609885	4150	4150	4150	4150	0
231	20230925	171600	1609885	4150	4150	4150	4150	0
232	20230925	171500	1609885	4150	4150	4150	4150	0
233	20230925	171400	1609885	4150	4150	4150	4150	0
234	20230925	171300	1609885	4150	4150	4150	4150	0
235	20230925	171200	1609885	4150	4150	4150	4150	0
236	20230925	171100	1609885	4150	4150	4150	4150	0
237	20230925	171000	1609885	4150	4150	4150	4150	0
238	20230925	170900	1609885	4150	4150	4150	4150	0
239	20230925	170800	1609885	4150	4150	4150	4150	0
240	20230925	170700	1609885	4150	4150	4150	4150	0
241	20230925	170600	1609885	4150	4150	4150	4150	0
242	20230925	170500	1609885	4150	3750	4150	3705	251
243	20230925	170400	1609885	4150	4150	4150	4150	0
244	20230925	170300	1609885	4150	4150	4150	4150	0
245	20230925	170200	1609885	4150	4150	4150	4150	0
246	20230925	170100	1609885	4150	4150	4150	4150	0
247	20230925	170000	1609885	4150	4150	4150	4150	0
248	20230925	165900	1609885	4150	4150	4150	4150	0
249	20230925	165800	1609885	4150	4150	4150	4150	0
250	20230925	165700	1609885	4150	4150	4150	4150	0
251	20230925	165600	1609885	4150	4150	4150	4150	0
252	20230925	165500	1609885	4150	4150	4150	4150	0
253	20230925	165400	1609885	4150	4150	4150	4150	0
254	20230925	165300	1609885	4150	4150	4150	4150	0
255	20230925	165200	1609885	4150	4150	4150	4150	0
256	20230925	165100	1609885	4150	4150	4150	4150	0
257	20230925	165000	1609885	4150	4150	4150	4150	0
258	20230925	164900	1609885	4150	4150	4150	4150	0
259	20230925	164800	1609885	4150	4150	4150	4150	0
260	20230925	164700	1609885	4150	4150	4150	4150	0
261	20230925	164600	1609885	4150	4150	4150	4150	0
262	20230925	164500	1609885	4150	4150	4150	4150	0
263	20230925	164400	1609885	4150	4150	4150	4150	0
264	20230925	164300	1609885	4150	4150	4150	4150	0
265	20230925	164200	1609885	4150	4150	4150	4150	0
266	20230925	164100	1609885	4150	4150	4150	4150	0
267	20230925	164000	1609885	4150	4150	4150	4150	0
268	20230925	163900	1609885	4150	4150	4150	4150	0
269	20230925	163800	1609885	4150	4150	4150	4150	0
270	20230925	163700	1609885	4150	4150	4150	4150	0
271	20230925	163600	1609885	4150	4150	4150	4150	0
272	20230925	163500	1609885	4150	3750	4150	3705	251
273	20230925	163400	1609885	4150	4150	4150	4150	0
274	20230925	163300	1609885	4150	4150	4150	4150	0
275	20230925	163200	1609885	4150	4150	4150	4150	0
276	20230925	163100	1609885	4150	4150	4150	4150	0
277	20230925	163000	1609885	4150	4150	4150	4150	0
278	20230925	162900	1609885	4150	4150	4150	4150	0
279	20230925	162800	1609885	4150	4150	4150	4150	0
280	20230925	162700	1609885	4150	4150	4150	4150	0
281	20230925	162600	1609885	4150	4150	4150	4150	0
282	20230925	162500	1609885	4150	4150	4150	4150	0
283	20230925	162400	1609885	4150	4150	4150	4150	0
284	20230925	162300	1609885	4150	4150	4150	4150	0
285	20230925	162200	1609885	4150	4150	4150	4150	0
286	20230925	162100	1609885	4150	4150	4150	4150	0
287	20230925	162000	1609885	4150	4150	4150	4150	0
288	20230925	161900	1609885	4150	4150	4150	4150	0
289	20230925	161800	1609885	4150	4150	4150	4150	0
290	20230925	161700	1609885	4150	4150	4150	4150	0
291	20230925	161600	1609885	4150	4150	4150	4150	0
292	20230925	161500	1609885	4150	4150	4150	4150	0
293	20230925	161400	1609885	4150	4150	4150	4150	0
294	20230925	161300	1609885	4150	4150	4150	4150	0
295	20230925	161200	1609885	4150	4150	4150	4150	0
296	20230925	161100	1609885	4150	4150	4150	4150	0
297	20230925	161000	1609885	4150	4150	4150	4150	0
298	20230925	160900	1609885	4150	4150	4150	4150	0
299	20230925	160800	1609885	4150	4150	4150	4150	0
300	20230925	160700	1609885	4150	4150	4150	4150	0
301	20230925	160600	1609885	4150	4150	4150	4150	0
302	20230925	160500	1609885	4150	3750	4150	3705	251
303	20230925	160400	1609885	4150	4150	4150	4150	0
304	20230925	160300	1609885	4150	4150	4150	4150	0
305	20230925	160200	1609885	4150	4150	4150	4150	0
306	20230925	160100	1609885	4150	4150	4150	4150	0
307	20230925	160000	1609885	4150	4150	4150	4150	0
308	20230925	155900	1609885	4150	4150	4150	4150	0
309	20230925	155800	1609885	4150	4150	4150	4150	0
310	20230925	155700	1609885	4150	4150	4150	4150	0
311	20230925	155600	1609885	4150	4150	4150	4150	0
312	20230925	155500	1609885	4150	4150	4150	4150	0
313	20230925	155400	1609885	4150	4150	4150	4150	0
314	20230925	155300	1609885	4150	4150	4150	4150	0
315	20230925	155200	1609885	4150	4150	4150	4150	0
316	20230925	155100	1609885	4150	4150	4150	4150	0
317	20230925	155000	1609885	4150	4150	4150	4150	0
318	20230925	154900	1609885	4150	4150	4150	4150	0
319	20230925	154800	1609885	4150	4150	4150	4150	0
320	20230925	154700	1609885	4150	4150	4150	4150	0
321	20230925	154600	1609885	4150	4150	4150	4150	0
322	20230925	154500	1609885	4150	4150	4150	4150	0
323	20230925	154400	1609885	4150	4150	4150	4150	0
324	20230925	154300	1609885	4150	4150	4150	4150	0
325	20230925	154200	1609885	4150	4150	4150	4150	0
326	20230925	154100	1609885	4150	4150	4150	4150	0
327	20230925	154000	1609885	4150	4150	4150	4150	0
328	20230925	153900	1609885	4150	4150	4150	4150	0
329	20230925	153800	1609885	4150	4150	4150	4150	0
330	20230925	153700	1609885	4150	4150	4150	4150	0
331	20230925	153600	1609885	4150	4150	4150	4150	0
332	20230925	153500	1609885	4150	3750	4150	3705	251
333	20230925	153400	1609885	4150	4150	4150	4150	0
334	20230925	153300	1609885	4150	4150	4150	4150	0
335	20230925	153200	1609885	4150	4150	4150	4150	0
336	20230925	153100	1609885	4150	4150	4150	4150	0
337	20230925	153000	1609885	4150	4150	4150	4150	0
338	20230925	152900	1609885	4150	4150	4150	4150	0
339	20230925	152800	1609885	4150	4150	4150	4150	0
340	20230925	152700	1609885	4150	4150	4150	4150	0
341	20230925	152600	1609885	4150	4150	4150	4150	0
342	20230925	152500	1609885	4150	4150	4150	4150	0
343	20230925	152400	1609885	4150	4150	4150	4150	0
344	20230925	152300	1609885	4150	4150	4150	4150	0
345	20230925	152200	1609885	4150	4150	4150	4150	0
346	20230925	152100	1609885	4150	4150	4150	4150	0
347	20230925	152000	1609885	4150	4150	4150	4150	0
348	20230925	151900	1609885	4150	4150	4150	4150	0
349	20230925	151800	1609885	4150	4150	4150	4150	0
350	20230925	151700	1609885	4150	4150	4150	4150	0
351	20230925	151600	1609885	4150	4150	4150	4150	0
352	20230925	151500	1609885	4150	4150	4150	4150	0
353	20230925	151400	1609885	4150	4150	4150	4150	0
354	20230925	151300	1609885	4150	4150	4150	4150	0
355	20230925	151200	1609885	4150	4150	4150	4150	0
356	20230925	151100	1609885	4150	4150	4150	4150	0
357	20230925	151000	1609885	4150	4150	4150	4150	0
358	20230925	150900	1609885	4150	4150	4150	4150	0
359	20230925	150800	1609885	4150	4150	4150	4150	0
360	20230925	150700	1609885	4150	4150	4150	4150	0
361	20230925	150600	1609885	4150	4150	4150	4150	0
362	20230925	150500	1609885	4150	4150	4150	4150	0
363	20230925	150400	1609885	4150	4150	4150	4150	0
364	20230925	150300	1609885	4150	4150	4150	4150	0
365	20230925	150200	1609885	4150	4150	4150	4150	0
366	20230925	150100	1609885	4150	4150	4150	4150	0
367	20230925	150000	1609885	4150	4150	4150	4150	0
368	20230925	145900	1609885	4150	4150	4150	4150	0
369	20230925	145800	1609885	4150	4150	4150	4150	0
370	20230925	145700	1609885	4150	4150	4150	4150	0
371	20230925	145600	1609885	4150	4150	4150	4150	0
372	20230925	145500	1609885	4150	4150	4150	4150	0
373	20230925	145400	1609885	4150	4150	4150	4150	0
374	20230925	145300	1609885	4150	4150	4150	4150	0
375	20230925	145200	1609885	4150	4150	4150	4150	0
376	20230925	145100	1609885	4150	4150	4150	4150	0
377	20230925	145000	1609885	4150	4150	4150	4150	0
378	20230925	144900	1609885	4150	4150	4150	4150	0
379	20230925	144800	1609885	4150	4150	4150	4150	0
380	20230925	144700	1609885	4150	4150	4150	4150	0
381	20230925	144600	1609885	4150	4150	4150	4150	0
382	20230925	144500	1609885	4150	4150	4150	4150	0
383	20230925	144400	1609885	4150	4150	4150	4150	0
384	20230925	144300	1609885	4150	4150	4150	4150	0
385	20230925	144200	1609885	4150	4150	4150	4150	0
386	20230925	144100	1609885	4150	4150	4150	4150	0
387	20230925	144000	1609885	4150	4150	4150	4150	0
388	20230925	143900	1609885	4150	4150	4150	4150	0
389	20230925	143800	1609885	4150	4150	4150	4150	0
390	20230925	143700	1609885	4150	4150	4150	4150	0
391	20230925	143600	1609885	4150	4150	4150	4150	0
392	20230925	143500	1609885	4150	4150	4150	4150	0
393	20230925	143400	1609885	4150	4150	4150	4150	0
394	20230925	143300	1609885	4150	4150	4150	4150	0
395	20230925	143200	1609885	4150	4150	4150	4150	0
396	20230925	143100	1609885	4150	4150	4150	4150	0
397	20230925	143000	1609885	4150	4150	4150	4150	0
398	20230925	142900	1609885	4150	4150	4150	4150	0
399	20230925	142800	1609885	4150	4150	4150	4150	0
400	20230925	142700	1609885	4150	4150	4150	4150	0
401	20230925	142600	1609885	4150	4150	4150	4150	0
402	20230925	142500	1609885	4150	4150	4150	4150	0
403	20230925	142400	1609885	4150	4150	4150	4150	0
404	20230925	142300	1609885	4150	4150	4150	4150	0
405	20230925	142200	1609885	4150	4150	4150	4150	0
406	20230925	142100	1609885	4150	4150	4150	4150	0
407	20230925	142000	1609885	4150	4150	4150	4150	0
408	20230925	141900	1609885	4150	4150	4150	4150	0
409	20230925	141800	1609885	4150	4150	4150	4150	0
410	20230925	141700	1609885	4150	4150	4150	4150	0
411	20230925	141600	1609885	4150	4150	4150	4150	0
412	20230925	141500	1609885	4150	4150	4150	4150	0
413	20230925	141400	1609885	4150	4150	4150	4150	0
414	20230925	141300	1609885	4150	4150	4150	4150	0
415	20230925	141200	1609885	4150	4150	4150	4150	0
416	20230925	141100	1609885	4150	4150	4150	4150	0
417	20230925	141000	1609885	4150	4150	4150	4150	0
418	20230925	140900	1609885	4150	4150	4150	4150	0
419	20230925	140800	1609885	4150	4150	4150	4150	0
420	20230925	140700	1609885	4150	4150	4150	4150	0
421	20230925	140600	1609885	4150	4150	4150	4150	0
422	20230925	140500	1609885	4150	4150	4150	4150	0
423	20230925	140400	1609885	4150	4150	4150	4150	0
424	20230925	140300	1609885	4150	4150	4150	4150	0
425	20230925	140200	1609885	4150	4150	4150	4150	0
426	20230925	140100	1609885	4150	4150	4150	4150	0
427	20230925	140000	1609885	4150	4150	4150	4150	0
428	20230925	135900	1609885	4150	4150	4150	4150	0
429	20230925	135800	1609885	4150	4150	4150	4150	0
430	20230925	135700	1609885	4150	4150	4150	4150	0
431	20230925	135600	1609885	4150	4150	4150	4150	0
432	20230925	135500	1609885	4150	4150	4150	4150	0
433	20230925	135400	1609885	4150	4150	4150	4150	0
434	20230925	135300	1609885	4150	4150	4150	4150	0
435	20230925	135200	1609885	4150	4150	4150	4150	0
436	20230925	135100	1609885	4150	4150	4150	4150	0
437	20230925	135000	1609885	4150	4150	4150	4150	0
438	20230925	134900	1609885	4150	4150	4150	4150	0
439	20230925	134800	1609885	4150	4150	4150	4150	0
440	20230925	134700	1609885	4150	4150	4150	4150	0
441	20230925	134600	1609885	4150	4150	4150	4150	0
442	20230925	134500	1609885	4150	4150	4150	4150	0
443	20230925	134400	1609885	4150	4150	4150	4150	0
444	20230925	134300	1609885	4150	4150	4150	4150	0
445	20230925	134200	1609885	4150	4150	4150	4150	0
446	20230925	134100	1609885	4150	4150	4150	4150	0
447	20230925	134000	1609885	4150	4150	4150	4150	0
448	20230925	133900	1609885	4150	4150	4150	4150	0
449	20230925	133800	1609885	4150	4150	4150	4150	0
450	20230925	133700	1609885	4150	4150	4150	4150	0
451	20230925	133600	1609885	4150	4150	4150	4150	0
452	20230925	133500	1609885	4150	4150	4150	4150	0
453	20230925	133400	1609885	4150	4150	4150	4150	0
454	20230925	133300	1609885	4150	3750	4150	3705	251
455	20230925	133200	678585	4165	4165	4165	4165	0
456	20230925	133100	678585	4165	4165	4165	4165	0
457	20230925	133000	678585	4165	4165	4165	4165	0
458	20230925	132900	678585	4165	4165	4165	4165	0
459	20230925	132800	678585	4165	4165	4165	4165	0
460	20230925	132700	678585	4165	4165	4165	4165	0
461	20230925	132600	678585	4165	4165	4165	4165	0
462	20230925	132500	678585	4165	4165	4165	4165	0
463	20230925	132400	678585	4165	4165	4165	4165	0
464	20230925	132300	678585	4165	4165	4165	4165	0
465	20230925	132200	678585	4165	4165	4165	4165	0
466	20230925	132100	678585	4165	4165	4165	4165	0
467	20230925	132000	678585	4165	4165	4165	4165	0
468	20230925	131900	678585	4165	4165	4165	4165	0
469	20230925	131800	678585	4165	4165	4165	4165	0
470	20230925	131700	678585	4165	4165	4165	4165	0
471	20230925	131600	678585	4165	4165	4165	4165	0
472	20230925	131500	678585	4165	4165	4165	4165	0
473	20230925	131400	678585	4165	4165	4165	4165	0
474	20230925	131300	678585	4165	4165	4165	4165	0
475	20230925	131200	678585	4165	4165	4165	4165	0
476	20230925	131100	678585	4165	4165	4165	4165	0
477	20230925	131000	678585	4165	4165	4165	4165	0
478	20230925	130900	678585	4165	4165	4165	4165	0
479	20230925	130800	678585	4165	4165	4165	4165	0
480	20230925	130700	678585	4165	4165	4165	4165	0
481	20230925	130600	678585	4165	4165	4165	4165	0
482	20230925	130500	678585	4165	4165	4165	4165	0
483	20230925	130400	678585	4165	4165	4165	4165	0
484	20230925	130300	678585	4165	4165	4165	4165	0
485	20230925	130200	678585	4165	4165	4165	4165	0
486	20230925	130100	678585	4165	4165	4165	4165	0
487	20230925	130000	678585	4165	4165	4165	4165	0
488	20230925	125900	678585	4165	4165	4165	4165	0
489	20230925	125800	678585	4165	4165	4165	4165	0
490	20230925	125700	678585	4165	4165	4165	4165	0
491	20230925	125600	678585	4165	4165	4165	4165	0
492	20230925	125500	678585	4165	4165	4165	4165	0
493	20230925	125400	678585	4165	4165	4165	4165	0
494	20230925	125300	678585	4165	4165	4165	4165	0
495	20230925	125200	678585	4165	4165	4165	4165	0
496	20230925	125100	678585	4165	4165	4165	4165	0
497	20230925	125000	678585	4165	4165	4165	4165	0
498	20230925	124900	678585	4165	4165	4165	4165	0
499	20230925	124800	678585	4165	4165	4165	4165	0
500	20230925	124700	678585	4165	4165	4165	4165	0
501	20230925	124600	678585	4165	4165	4165	4165	0
502	20230925	124500	678585	4165	4165	4165	4165	0
503	20230925	124400	678585	4165	4165	4165	4165	0
504	20230925	124300	678585	4165	4165	4165	4165	0
505	20230925	124200	678585	4165	4165	4165	4165	0
506	20230925	124100	678585	4165	4165	4165	4165	0
507	20230925	124000	678585	4165	4165	4165	4165	0
508	20230925	123900	678585	4165	4165	4165	4165	0
509	20230925	123800	678585	4165	4165	4165	4165	0
510	20230925	123700	678585	4165	4165	4165	4165	0
511	20230925	123600	678585	4165	4165	4165	4165	0
512	20230925	123500	678585	4165	4165	4165	4165	0
513	20230925	123400	678585	4165	4165	4165	4165	0
514	20230925	123300	678585	4165	4165	4165	4165	0
515	20230925	123200	678585	4165	4165	4165	4165	0
516	20230925	123100	678585	4165	4165	4165	4165	0
517	20230925	123000	678585	4165	4165	4165	4165	0
518	20230925	122900	678585	4165	4165	4165	4165	0
519	20230925	122800	678585	4165	4165	4165	4165	0
520	20230925	122700	678585	4165	4165	4165	4165	0
521	20230925	122600	678585	4165	4165	4165	4165	0
522	20230925	122500	678585	4165	4165	4165	4165	0
523	20230925	122400	678585	4165	4165	4165	4165	0
524	20230925	122300	678585	4165	4165	4165	4165	0
525	20230925	122200	678585	4165	4165	4165	4165	0
526	20230925	122100	678585	4165	4165	4165	4165	0
527	20230925	122000	678585	4165	4165	4165	4165	0
528	20230925	121900	678585	4165	4165	4165	4165	0
529	20230925	121800	678585	4165	4165	4165	4165	0
530	20230925	121700	678585	4165	4165	4165	4165	0
531	20230925	121600	678585	4165	4165	4165	4165	0
532	20230925	121500	678585	4165	4165	4165	4165	0
533	20230925	121400	678585	4165	4165	4165	4165	0
534	20230925	121300	678585	4165	4165	4165	4165	0
535	20230925	121200	678585	4165	4165	4165	4165	0
536	20230925	121100	678585	4165	4165	4165	4165	0
537	20230925	121000	678585	4165	4165	4165	4165	0
538	20230925	120900	678585	4165	4165	4165	4165	0
539	20230925	120800	678585	4165	4165	4165	4165	0
540	20230925	120700	678585	4165	4165	4165	4165	0
541	20230925	120600	678585	4165	4165	4165	4165	0
542	20230925	120500	678585	4165	4165	4165	4165	0
543	20230925	120400	678585	4165	4165	4165	4165	0
544	20230925	120300	678585	4165	4165	4165	4165	0
545	20230925	120200	678585	4165	4165	4165	4165	0
546	20230925	120100	678585	4165	4165	4165	4165	0
547	20230925	120000	678585	4165	4165	4165	4165	0
548	20230925	115900	678585	4165	4165	4165	4165	0
549	20230925	115800	678585	4165	4165	4165	4165	0
550	20230925	115700	678585	4165	4165	4165	4165	0
551	20230925	115600	678585	4165	4165	4165	4165	0
552	20230925	115500	678585	4165	4165	4165	4165	0
553	20230925	115400	678585	4165	4165	4165	4165	0
554	20230925	115300	678585	4165	4165	4165	4165	0
555	20230925	115200	678585	4165	4165	4165	4165	0
556	20230925	115100	678585	4165	4165	4165	4165	0
557	20230925	115000	678585	4165	4165	4165	4165	0
558	20230925	114900	678585	4165	4165	4165	4165	0
559	20230925	114800	678585	4165	4165	4165	4165	0
560	20230925	114700	678585	4165	4165	4165	4165	0
561	20230925	114600	678585	4165	4165	4165	4165	0
562	20230925	114500	678585	4165	4165	4165	4165	0
563	20230925	114400	678585	4165	4165	4165	4165	0
564	20230925	114300	678585	4165	4165	4165	4165	0
565	20230925	114200	678585	4165	4165	4165	4165	0
566	20230925	114100	678585	4165	4165	4165	4165	0
567	20230925	114000	678585	4165	4165	4165	4165	0
568	20230925	113900	678585	4165	4165	4165	4165	0
569	20230925	113800	678585	4165	4165	4165	4165	0
570	20230925	113700	678585	4165	4165	4165	4165	0
571	20230925	113600	678585	4165	4165	4165	4165	0
572	20230925	113500	678585	4165	4165	4165	4165	0
573	20230925	113400	678585	4165	4165	4165	4165	0
574	20230925	113300	678585	4165	4165	4165	4165	0
575	20230925	113200	678585	4165	4165	4165	4165	0
576	20230925	113100	678585	4165	4165	4165	4165	0
577	20230925	113000	678585	4165	4165	4165	4165	0
578	20230925	112900	678585	4165	4165	4165	4165	0
579	20230925	112800	678585	4165	4165	4165	4165	0
580	20230925	112700	678585	4165	4165	4165	4165	0
581	20230925	112600	678585	4165	4165	4165	4165	0
582	20230925	112500	678585	4165	4165	4165	4165	0
583	20230925	112400	678585	4165	4165	4165	4165	0
584	20230925	112300	678585	4165	4165	4165	4165	0
585	20230925	112200	678585	4165	4165	4165	4165	0
586	20230925	112100	678585	4165	4165	4165	4165	0
587	20230925	112000	678585	4165	4165	4165	4165	0
588	20230925	111900	678585	4165	4165	4165	4165	0
589	20230925	111800	678585	4165	4165	4165	4165	0
590	20230925	111700	678585	4165	4165	4165	4165	0
591	20230925	111600	678585	4165	4165	4165	4165	0
592	20230925	111500	678585	4165	4165	4165	4165	0
593	20230925	111400	678585	4165	4165	4165	4165	0
594	20230925	111300	678585	4165	4165	4165	4165	0
595	20230925	111200	678585	4165	4165	4165	4165	0
596	20230925	111100	678585	4165	4165	4165	4165	0
597	20230925	111000	678585	4165	4165	4165	4165	0
598	20230925	110900	678585	4165	4165	4165	4165	0
599	20230925	110800	678585	4165	4165	4165	4165	0
600	20230925	110700	678585	4165	4165	4165	4165	0
601	20230925	110600	678585	4165	4165	4165	4165	0
602	20230925	110500	678585	4165	4165	4165	4165	0
603	20230925	110400	678585	4165	4165	4165	4165	0
604	20230925	110300	678585	4165	4165	4165	4165	0
605	20230925	110200	678585	4165	4165	4165	4165	0
606	20230925	110100	678585	4165	4165	4165	4165	0
607	20230925	110000	678585	4165	4165	4165	4165	0
608	20230925	105900	678585	4165	4165	4165	4165	0
609	20230925	105800	678585	4165	4165	4165	4165	0
610	20230925	105700	678585	4165	4165	4165	4165	0
611	20230925	105600	678585	4165	4165	4165	4165	0
612	20230925	105500	678585	4165	4165	4165	4165	0
613	20230925	105400	678585	4165	4165	4165	4165	0
614	20230925	105300	678585	4165	4165	4165	4165	0
615	20230925	105200	678585	4165	4165	4165	4165	0
616	20230925	105100	678585	4165	4165	4165	4165	0
617	20230925	105000	678585	4165	4165	4165	4165	0
618	20230925	104900	678585	4165	4165	4165	4165	0
619	20230925	104800	678585	4165	4165	4165	4165	0
620	20230925	104700	678585	4165	4165	4165	4165	0
621	20230925	104600	678585	4165	4165	4165	4165	0
622	20230925	104500	678585	4165	4165	4165	4165	0
623	20230925	104400	678585	4165	4165	4165	4165	0
624	20230925	104300	678585	4165	4165	4165	4165	0
625	20230925	104200	678585	4165	4165	4165	4165	0
626	20230925	104100	678585	4165	4165	4165	4165	0
627	20230925	104000	678585	4165	4165	4165	4165	0
628	20230925	103900	678585	4165	4165	4165	4165	0
629	20230925	103800	678585	4165	4165	4165	4165	0
630	20230925	103700	678585	4165	4165	4165	4165	0
631	20230925	103600	678585	4165	4165	4165	4165	0
632	20230925	103500	678585	4165	4165	4165	4165	0
633	20230925	103400	678585	4165	4165	4165	4165	0
634	20230925	103300	678585	4165	4165	4165	4165	0
635	20230925	103200	678585	4165	4165	4165	4165	0
636	20230925	103100	678585	4165	4165	4165	4165	0
637	20230925	103000	678585	4165	4165	4165	4165	0
638	20230925	102900	678585	4165	4165	4165	4165	0
639	20230925	102800	678585	4165	4165	4165	4165	0
640	20230925	102700	678585	4165	4165	4165	4165	0
641	20230925	102600	678585	4165	4165	4165	4165	0
642	20230925	102500	678585	4165	4165	4165	4165	0
643	20230925	102400	678585	4165	4165	4165	4165	0
644	20230925	102300	678585	4165	4165	4165	4165	0
645	20230925	102200	678585	4165	4165	4165	4165	0
646	20230925	102100	678585	4165	4165	4165	4165	0
647	20230925	102000	678585	4165	4165	4165	4165	0
648	20230925	101900	678585	4165	4165	4165	4165	0
649	20230925	101800	678585	4165	4165	4165	4165	0
650	20230925	101700	678585	4165	4165	4165	4165	0
651	20230925	101600	678585	4165	4165	4165	4165	0
652	20230925	101500	678585	4165	4165	4165	4165	0
653	20230925	101400	678585	4165	4165	4165	4165	0
654	20230925	101300	678585	4165	4165	4165	4165	0
655	20230925	101200	678585	4165	4165	4165	4165	0
656	20230925	101100	678585	4165	4165	4165	4165	0
657	20230925	101000	678585	4165	4165	4165	4165	0
658	20230925	100900	678585	4165	4165	4165	4165	0
659	20230925	100800	678585	4165	4165	4165	4165	0
660	20230925	100700	678585	4165	4165	4165	4165	0
661	20230925	100600	678585	4165	4165	4165	4165	0
662	20230925	100500	678585	4165	4165	4165	4165	0
663	20230925	100400	678585	4165	4165	4165	4165	0
664	20230925	100300	678585	4165	4165	4165	4165	0
665	20230925	100200	678585	4165	4165	4165	4165	0
666	20230925	100100	678585	4165	4165	4165	4165	0
667	20230925	100000	678585	4165	4165	4165	4165	0
668	20230925	095900	678585	4165	4165	4165	4165	0
669	20230925	095800	678585	4165	4165	4165	4165	0
670	20230925	095700	678585	4165	4165	4165	4165	0
671	20230925	095600	678585	4165	4165	4165	4165	0
672	20230925	095500	678585	4165	4165	4165	4165	0
673	20230925	095400	678585	4165	4165	4165	4165	0
674	20230925	095300	678585	4165	4165	4165	4165	0
675	20230925	095200	678585	4165	4165	4165	4165	0
676	20230925	095100	678585	4165	4165	4165	4165	0
677	20230925	095000	678585	4165	4165	4165	4165	0
678	20230925	094900	678585	4165	4165	4165	4165	0
679	20230925	094800	678585	4165	4165	4165	4165	0
680	20230925	094700	678585	4165	4165	4165	4165	0
681	20230925	094600	678585	4165	4165	4165	4165	0
682	20230925	094500	678585	4165	4165	4165	4165	0
683	20230925	094400	678585	4165	4165	4165	4165	0
684	20230925	094300	678585	4165	4165	4165	4165	100
685	20230925	094200	262085	4160	4160	4160	4160	0
686	20230925	094100	262085	4160	4160	4160	4160	62
687	20230925	094000	4165	4165	4165	4165	4165	0
688	20230925	093900	4165	4165	4165	4165	4165	0
689	20230925	093800	4165	4165	4165	4165	4165	0
690	20230925	093700	4165	4165	4165	4165	4165	0
691	20230925	093600	4165	4165	4165	4165	4165	0
692	20230925	093500	4165	4165	4165	4165	4165	0
693	20230925	093400	4165	4165	4165	4165	4165	0
694	20230925	093300	4165	4165	4165	4165	4165	0
695	20230925	093200	4165	4165	4165	4165	4165	0
696	20230925	093100	4165	4165	4165	4165	4165	0
697	20230925	093000	4165	4165	4165	4165	4165	0
698	20230925	092900	4165	4165	4165	4165	4165	0
699	20230925	092800	4165	4165	4165	4165	4165	0
700	20230925	092700	4165	4165	4165	4165	4165	0
701	20230925	092600	4165	4165	4165	4165	4165	0
702	20230925	092500	4165	4165	4165	4165	4165	0
703	20230925	092400	4165	4165	4165	4165	4165	0
704	20230925	092300	4165	4165	4165	4165	4165	0
705	20230925	092200	4165	4165	4165	4165	4165	0
706	20230925	092100	4165	4165	4165	4165	4165	0
707	20230925	092000	4165	4165	4165	4165	4165	0
708	20230925	091900	4165	4165	4165	4165	4165	0
709	20230925	091800	4165	4165	4165	4165	4165	0
710	20230925	091700	4165	4165	4165	4165	4165	0
711	20230925	091600	4165	4165	4165	4165	4165	0
712	20230925	091500	4165	4165	4165	4165	4165	0
713	20230925	091400	4165	4165	4165	4165	4165	0
714	20230925	091300	4165	4165	4165	4165	4165	0
715	20230925	091200	4165	4165	4165	4165	4165	0
716	20230925	091100	4165	4165	4165	4165	4165	0
717	20230925	091000	4165	4165	4165	4165	4165	0
718	20230925	090900	4165	4165	4165	4165	4165	0
719	20230925	090800	4165	4165	4165	4165	4165	0
720	20230925	090700	4165	4165	4165	4165	4165	0
721	20230925	090600	4165	4165	4165	4165	4165	0
722	20230925	090500	4165	4165	4165	4165	4165	0
723	20230925	090400	4165	4165	4165	4165	4165	0
724	20230925	090300	4165	4165	4165	4165	4165	0
725	20230925	090200	4165	4165	4165	4165	4165	1
726	20230925	090100	0	4170	4170	4170	4170	0
727	20230925	090000	0	4170	4170	4170	4170	0