KissMeData/289860/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203100	1373950	4155	4155	4155	4155	10
3	20230904	203000	1373950	4155	4155	4155	4155	0
4	20230904	202900	1373950	4155	4155	4155	4155	0
5	20230904	202800	1373950	4155	4155	4155	4155	0
6	20230904	202700	1373950	4155	4155	4155	4155	0
7	20230904	202600	1373950	4155	4155	4155	4155	0
8	20230904	202500	1373950	4155	4155	4155	4155	0
9	20230904	202400	1373950	4155	4155	4155	4155	0
10	20230904	202300	1373950	4155	4155	4155	4155	0
11	20230904	202200	1373950	4155	4155	4155	4155	0
12	20230904	202100	1373950	4155	4155	4155	4155	0
13	20230904	202000	1373950	4155	4155	4155	4155	0
14	20230904	201900	1373950	4155	4155	4155	4155	0
15	20230904	201800	1373950	4155	4155	4155	4155	0
16	20230904	201700	1373950	4155	4155	4155	4155	0
17	20230904	201600	1373950	4155	4155	4155	4155	0
18	20230904	201500	1373950	4155	4155	4155	4155	0
19	20230904	201400	1373950	4155	4155	4155	4155	0
20	20230904	201300	1373950	4155	4155	4155	4155	0
21	20230904	201200	1373950	4155	4155	4155	4155	0
22	20230904	201100	1373950	4155	4155	4155	4155	0
23	20230904	201000	1373950	4155	4155	4155	4155	0
24	20230904	200900	1373950	4155	4155	4155	4155	0
25	20230904	200800	1373950	4155	4155	4155	4155	0
26	20230904	200700	1373950	4155	4155	4155	4155	0
27	20230904	200600	1373950	4155	4155	4155	4155	0
28	20230904	200500	1373950	4155	4155	4155	4155	0
29	20230904	200400	1373950	4155	4155	4155	4155	0
30	20230904	200300	1373950	4155	4155	4155	4155	0
31	20230904	200200	1373950	4155	4155	4155	4155	0
32	20230904	200100	1373950	4155	4155	4155	4155	10
33	20230904	200000	1373950	4155	4155	4155	4155	0
34	20230904	195900	1373950	4155	4155	4155	4155	0
35	20230904	195800	1373950	4155	4155	4155	4155	0
36	20230904	195700	1373950	4155	4155	4155	4155	0
37	20230904	195600	1373950	4155	4155	4155	4155	0
38	20230904	195500	1373950	4155	4155	4155	4155	0
39	20230904	195400	1373950	4155	4155	4155	4155	0
40	20230904	195300	1373950	4155	4155	4155	4155	0
41	20230904	195200	1373950	4155	4155	4155	4155	0
42	20230904	195100	1373950	4155	4155	4155	4155	0
43	20230904	195000	1373950	4155	4155	4155	4155	0
44	20230904	194900	1373950	4155	4155	4155	4155	0
45	20230904	194800	1373950	4155	4155	4155	4155	0
46	20230904	194700	1373950	4155	4155	4155	4155	0
47	20230904	194600	1373950	4155	4155	4155	4155	0
48	20230904	194500	1373950	4155	4155	4155	4155	0
49	20230904	194400	1373950	4155	4155	4155	4155	0
50	20230904	194300	1373950	4155	4155	4155	4155	0
51	20230904	194200	1373950	4155	4155	4155	4155	0
52	20230904	194100	1373950	4155	4155	4155	4155	0
53	20230904	194000	1373950	4155	4155	4155	4155	0
54	20230904	193900	1373950	4155	4155	4155	4155	0
55	20230904	193800	1373950	4155	4155	4155	4155	0
56	20230904	193700	1373950	4155	4155	4155	4155	0
57	20230904	193600	1373950	4155	4155	4155	4155	0
58	20230904	193500	1373950	4155	4155	4155	4155	0
59	20230904	193400	1373950	4155	4155	4155	4155	0
60	20230904	193300	1373950	4155	4155	4155	4155	0
61	20230904	193200	1373950	4155	4155	4155	4155	0
62	20230904	193100	1373950	4155	4155	4155	4155	10
63	20230904	193000	1373950	4155	4155	4155	4155	0
64	20230904	192900	1373950	4155	4155	4155	4155	0
65	20230904	192800	1373950	4155	4155	4155	4155	0
66	20230904	192700	1373950	4155	4155	4155	4155	0
67	20230904	192600	1373950	4155	4155	4155	4155	0
68	20230904	192500	1373950	4155	4155	4155	4155	0
69	20230904	192400	1373950	4155	4155	4155	4155	0
70	20230904	192300	1373950	4155	4155	4155	4155	0
71	20230904	192200	1373950	4155	4155	4155	4155	0
72	20230904	192100	1373950	4155	4155	4155	4155	0
73	20230904	192000	1373950	4155	4155	4155	4155	0
74	20230904	191900	1373950	4155	4155	4155	4155	0
75	20230904	191800	1373950	4155	4155	4155	4155	0
76	20230904	191700	1373950	4155	4155	4155	4155	0
77	20230904	191600	1373950	4155	4155	4155	4155	0
78	20230904	191500	1373950	4155	4155	4155	4155	0
79	20230904	191400	1373950	4155	4155	4155	4155	0
80	20230904	191300	1373950	4155	4155	4155	4155	0
81	20230904	191200	1373950	4155	4155	4155	4155	0
82	20230904	191100	1373950	4155	4155	4155	4155	0
83	20230904	191000	1373950	4155	4155	4155	4155	0
84	20230904	190900	1373950	4155	4155	4155	4155	0
85	20230904	190800	1373950	4155	4155	4155	4155	0
86	20230904	190700	1373950	4155	4155	4155	4155	0
87	20230904	190600	1373950	4155	4155	4155	4155	0
88	20230904	190500	1373950	4155	4155	4155	4155	0
89	20230904	190400	1373950	4155	4155	4155	4155	0
90	20230904	190300	1373950	4155	4155	4155	4155	0
91	20230904	190200	1373950	4155	4155	4155	4155	0
92	20230904	190100	1373950	4155	4155	4155	4155	10
93	20230904	190000	1373950	4155	4155	4155	4155	0
94	20230904	185900	1373950	4155	4155	4155	4155	0
95	20230904	185800	1373950	4155	4155	4155	4155	0
96	20230904	185700	1373950	4155	4155	4155	4155	0
97	20230904	185600	1373950	4155	4155	4155	4155	0
98	20230904	185500	1373950	4155	4155	4155	4155	0
99	20230904	185400	1373950	4155	4155	4155	4155	0
100	20230904	185300	1373950	4155	4155	4155	4155	0
101	20230904	185200	1373950	4155	4155	4155	4155	0
102	20230904	185100	1373950	4155	4155	4155	4155	0
103	20230904	185000	1373950	4155	4155	4155	4155	0
104	20230904	184900	1373950	4155	4155	4155	4155	0
105	20230904	184800	1373950	4155	4155	4155	4155	0
106	20230904	184700	1373950	4155	4155	4155	4155	0
107	20230904	184600	1373950	4155	4155	4155	4155	0
108	20230904	184500	1373950	4155	4155	4155	4155	0
109	20230904	184400	1373950	4155	4155	4155	4155	0
110	20230904	184300	1373950	4155	4155	4155	4155	0
111	20230904	184200	1373950	4155	4155	4155	4155	0
112	20230904	184100	1373950	4155	4155	4155	4155	0
113	20230904	184000	1373950	4155	4155	4155	4155	0
114	20230904	183900	1373950	4155	4155	4155	4155	0
115	20230904	183800	1373950	4155	4155	4155	4155	0
116	20230904	183700	1373950	4155	4155	4155	4155	0
117	20230904	183600	1373950	4155	4155	4155	4155	0
118	20230904	183500	1373950	4155	4155	4155	4155	0
119	20230904	183400	1373950	4155	4155	4155	4155	0
120	20230904	183300	1373950	4155	4155	4155	4155	0
121	20230904	183200	1373950	4155	4155	4155	4155	0
122	20230904	183100	1373950	4155	4155	4155	4155	10
123	20230904	183000	1373950	4155	4155	4155	4155	0
124	20230904	182900	1373950	4155	4155	4155	4155	0
125	20230904	182800	1373950	4155	4155	4155	4155	0
126	20230904	182700	1373950	4155	4155	4155	4155	0
127	20230904	182600	1373950	4155	4155	4155	4155	0
128	20230904	182500	1373950	4155	4155	4155	4155	0
129	20230904	182400	1373950	4155	4155	4155	4155	0
130	20230904	182300	1373950	4155	4155	4155	4155	0
131	20230904	182200	1373950	4155	4155	4155	4155	0
132	20230904	182100	1373950	4155	4155	4155	4155	0
133	20230904	182000	1373950	4155	4155	4155	4155	0
134	20230904	181900	1373950	4155	4155	4155	4155	0
135	20230904	181800	1373950	4155	4155	4155	4155	0
136	20230904	181700	1373950	4155	4155	4155	4155	0
137	20230904	181600	1373950	4155	4155	4155	4155	0
138	20230904	181500	1373950	4155	4155	4155	4155	0
139	20230904	181400	1373950	4155	4155	4155	4155	0
140	20230904	181300	1373950	4155	4155	4155	4155	0
141	20230904	181200	1373950	4155	4155	4155	4155	0
142	20230904	181100	1373950	4155	4155	4155	4155	0
143	20230904	181000	1373950	4155	4155	4155	4155	0
144	20230904	180900	1373950	4155	4155	4155	4155	0
145	20230904	180800	1373950	4155	4155	4155	4155	0
146	20230904	180700	1373950	4155	4155	4155	4155	0
147	20230904	180600	1373950	4155	4155	4155	4155	0
148	20230904	180500	1373950	4155	4155	4155	4155	0
149	20230904	180400	1373950	4155	4155	4155	4155	0
150	20230904	180300	1373950	4155	4155	4155	4155	0
151	20230904	180200	1373950	4155	4155	4155	4155	0
152	20230904	180100	1373950	4155	4155	4155	4155	10
153	20230904	180000	1373950	4155	4155	4155	4155	0
154	20230904	175900	1373950	4155	4155	4155	4155	0
155	20230904	175800	1373950	4155	4155	4155	4155	0
156	20230904	175700	1373950	4155	4155	4155	4155	0
157	20230904	175600	1373950	4155	4155	4155	4155	0
158	20230904	175500	1373950	4155	4155	4155	4155	0
159	20230904	175400	1373950	4155	4155	4155	4155	0
160	20230904	175300	1373950	4155	4155	4155	4155	0
161	20230904	175200	1373950	4155	4155	4155	4155	0
162	20230904	175100	1373950	4155	4155	4155	4155	0
163	20230904	175000	1373950	4155	4155	4155	4155	0
164	20230904	174900	1373950	4155	4155	4155	4155	0
165	20230904	174800	1373950	4155	4155	4155	4155	0
166	20230904	174700	1373950	4155	4155	4155	4155	0
167	20230904	174600	1373950	4155	4155	4155	4155	0
168	20230904	174500	1373950	4155	4155	4155	4155	0
169	20230904	174400	1373950	4155	4155	4155	4155	0
170	20230904	174300	1373950	4155	4155	4155	4155	0
171	20230904	174200	1373950	4155	4155	4155	4155	0
172	20230904	174100	1373950	4155	4155	4155	4155	0
173	20230904	174000	1373950	4155	4155	4155	4155	0
174	20230904	173900	1373950	4155	4155	4155	4155	0
175	20230904	173800	1373950	4155	4155	4155	4155	0
176	20230904	173700	1373950	4155	4155	4155	4155	0
177	20230904	173600	1373950	4155	4155	4155	4155	0
178	20230904	173500	1373950	4155	4155	4155	4155	0
179	20230904	173400	1373950	4155	4155	4155	4155	0
180	20230904	173300	1373950	4155	4155	4155	4155	0
181	20230904	173200	1373950	4155	4155	4155	4155	0
182	20230904	173100	1373950	4155	4155	4155	4155	10
183	20230904	173000	1373950	4155	4155	4155	4155	0
184	20230904	172900	1373950	4155	4155	4155	4155	0
185	20230904	172800	1373950	4155	4155	4155	4155	0
186	20230904	172700	1373950	4155	4155	4155	4155	0
187	20230904	172600	1373950	4155	4155	4155	4155	0
188	20230904	172500	1373950	4155	4155	4155	4155	0
189	20230904	172400	1373950	4155	4155	4155	4155	0
190	20230904	172300	1373950	4155	4155	4155	4155	0
191	20230904	172200	1373950	4155	4155	4155	4155	0
192	20230904	172100	1373950	4155	4155	4155	4155	0
193	20230904	172000	1373950	4155	4155	4155	4155	0
194	20230904	171900	1373950	4155	4155	4155	4155	0
195	20230904	171800	1373950	4155	4155	4155	4155	0
196	20230904	171700	1373950	4155	4155	4155	4155	0
197	20230904	171600	1373950	4155	4155	4155	4155	0
198	20230904	171500	1373950	4155	4155	4155	4155	0
199	20230904	171400	1373950	4155	4155	4155	4155	0
200	20230904	171300	1373950	4155	4155	4155	4155	0
201	20230904	171200	1373950	4155	4155	4155	4155	0
202	20230904	171100	1373950	4155	4155	4155	4155	0
203	20230904	171000	1373950	4155	4155	4155	4155	0
204	20230904	170900	1373950	4155	4155	4155	4155	0
205	20230904	170800	1373950	4155	4155	4155	4155	0
206	20230904	170700	1373950	4155	4155	4155	4155	0
207	20230904	170600	1373950	4155	4155	4155	4155	0
208	20230904	170500	1373950	4155	4155	4155	4155	0
209	20230904	170400	1373950	4155	4155	4155	4155	0
210	20230904	170300	1373950	4155	4155	4155	4155	0
211	20230904	170200	1373950	4155	4155	4155	4155	0
212	20230904	170100	1373950	4155	4155	4155	4155	10
213	20230904	170000	1373950	4155	4155	4155	4155	0
214	20230904	165900	1373950	4155	4155	4155	4155	0
215	20230904	165800	1373950	4155	4155	4155	4155	0
216	20230904	165700	1373950	4155	4155	4155	4155	0
217	20230904	165600	1373950	4155	4155	4155	4155	0
218	20230904	165500	1373950	4155	4155	4155	4155	0
219	20230904	165400	1373950	4155	4155	4155	4155	0
220	20230904	165300	1373950	4155	4155	4155	4155	0
221	20230904	165200	1373950	4155	4155	4155	4155	0
222	20230904	165100	1373950	4155	4155	4155	4155	0
223	20230904	165000	1373950	4155	4155	4155	4155	0
224	20230904	164900	1373950	4155	4155	4155	4155	0
225	20230904	164800	1373950	4155	4155	4155	4155	0
226	20230904	164700	1373950	4155	4155	4155	4155	0
227	20230904	164600	1373950	4155	4155	4155	4155	0
228	20230904	164500	1373950	4155	4155	4155	4155	0
229	20230904	164400	1373950	4155	4155	4155	4155	0
230	20230904	164300	1373950	4155	4155	4155	4155	0
231	20230904	164200	1373950	4155	4155	4155	4155	0
232	20230904	164100	1373950	4155	4155	4155	4155	0
233	20230904	164000	1373950	4155	4155	4155	4155	0
234	20230904	163900	1373950	4155	4155	4155	4155	0
235	20230904	163800	1373950	4155	4155	4155	4155	0
236	20230904	163700	1373950	4155	4155	4155	4155	0
237	20230904	163600	1373950	4155	4155	4155	4155	0
238	20230904	163500	1373950	4155	4155	4155	4155	0
239	20230904	163400	1373950	4155	4155	4155	4155	0
240	20230904	163300	1373950	4155	4155	4155	4155	0
241	20230904	163200	1373950	4155	4155	4155	4155	0
242	20230904	163100	1373950	4155	4155	4155	4155	10
243	20230904	163000	1373950	4155	4155	4155	4155	0
244	20230904	162900	1373950	4155	4155	4155	4155	0
245	20230904	162800	1373950	4155	4155	4155	4155	0
246	20230904	162700	1373950	4155	4155	4155	4155	0
247	20230904	162600	1373950	4155	4155	4155	4155	0
248	20230904	162500	1373950	4155	4155	4155	4155	0
249	20230904	162400	1373950	4155	4155	4155	4155	0
250	20230904	162300	1373950	4155	4155	4155	4155	0
251	20230904	162200	1373950	4155	4155	4155	4155	0
252	20230904	162100	1373950	4155	4155	4155	4155	0
253	20230904	162000	1373950	4155	4155	4155	4155	0
254	20230904	161900	1373950	4155	4155	4155	4155	0
255	20230904	161800	1373950	4155	4155	4155	4155	0
256	20230904	161700	1373950	4155	4155	4155	4155	0
257	20230904	161600	1373950	4155	4155	4155	4155	0
258	20230904	161500	1373950	4155	4155	4155	4155	0
259	20230904	161400	1373950	4155	4155	4155	4155	0
260	20230904	161300	1373950	4155	4155	4155	4155	0
261	20230904	161200	1373950	4155	4155	4155	4155	0
262	20230904	161100	1373950	4155	4155	4155	4155	0
263	20230904	161000	1373950	4155	4155	4155	4155	0
264	20230904	160900	1373950	4155	4155	4155	4155	0
265	20230904	160800	1373950	4155	4155	4155	4155	0
266	20230904	160700	1373950	4155	4155	4155	4155	0
267	20230904	160600	1373950	4155	4155	4155	4155	0
268	20230904	160500	1373950	4155	4155	4155	4155	0
269	20230904	160400	1373950	4155	4155	4155	4155	0
270	20230904	160300	1373950	4155	4155	4155	4155	0
271	20230904	160200	1373950	4155	4155	4155	4155	0
272	20230904	160100	1373950	4155	4155	4155	4155	10
273	20230904	160000	1373950	4155	4155	4155	4155	0
274	20230904	155900	1373950	4155	4155	4155	4155	0
275	20230904	155800	1373950	4155	4155	4155	4155	0
276	20230904	155700	1373950	4155	4155	4155	4155	0
277	20230904	155600	1373950	4155	4155	4155	4155	0
278	20230904	155500	1373950	4155	4155	4155	4155	0
279	20230904	155400	1373950	4155	4155	4155	4155	0
280	20230904	155300	1373950	4155	4155	4155	4155	0
281	20230904	155200	1373950	4155	4155	4155	4155	0
282	20230904	155100	1373950	4155	4155	4155	4155	0
283	20230904	155000	1373950	4155	4155	4155	4155	0
284	20230904	154900	1373950	4155	4155	4155	4155	0
285	20230904	154800	1373950	4155	4155	4155	4155	0
286	20230904	154700	1373950	4155	4155	4155	4155	0
287	20230904	154600	1373950	4155	4155	4155	4155	0
288	20230904	154500	1373950	4155	4155	4155	4155	0
289	20230904	154400	1373950	4155	4155	4155	4155	0
290	20230904	154300	1373950	4155	4155	4155	4155	0
291	20230904	154200	1373950	4155	4155	4155	4155	0
292	20230904	154100	1373950	4155	4155	4155	4155	0
293	20230904	154000	1373950	4155	4155	4155	4155	0
294	20230904	153900	1373950	4155	4155	4155	4155	0
295	20230904	153800	1373950	4155	4155	4155	4155	0
296	20230904	153700	1373950	4155	4155	4155	4155	0
297	20230904	153600	1373950	4155	4155	4155	4155	0
298	20230904	153500	1373950	4155	4155	4155	4155	0
299	20230904	153400	1373950	4155	4155	4155	4155	0
300	20230904	153300	1373950	4155	4155	4155	4155	0
301	20230904	153200	1373950	4155	4155	4155	4155	0
302	20230904	153100	1373950	4155	4155	4155	4155	10
303	20230904	153000	1373950	4155	4155	4155	4155	0
304	20230904	152900	1373950	4155	4155	4155	4155	0
305	20230904	152800	1373950	4155	4155	4155	4155	0
306	20230904	152700	1373950	4155	4155	4155	4155	0
307	20230904	152600	1373950	4155	4155	4155	4155	0
308	20230904	152500	1373950	4155	4155	4155	4155	0
309	20230904	152400	1373950	4155	4155	4155	4155	0
310	20230904	152300	1373950	4155	4155	4155	4155	0
311	20230904	152200	1373950	4155	4155	4155	4155	0
312	20230904	152100	1373950	4155	4155	4155	4155	0
313	20230904	152000	1373950	4155	4155	4155	4155	0
314	20230904	151900	1373950	4155	4155	4155	4155	0
315	20230904	151800	1373950	4155	4155	4155	4155	0
316	20230904	151700	1373950	4155	4155	4155	4155	0
317	20230904	151600	1373950	4155	4155	4155	4155	0
318	20230904	151500	1373950	4155	4155	4155	4155	0
319	20230904	151400	1373950	4155	4155	4155	4155	0
320	20230904	151300	1373950	4155	4155	4155	4155	0
321	20230904	151200	1373950	4155	4155	4155	4155	0
322	20230904	151100	1373950	4155	4155	4155	4155	0
323	20230904	151000	1373950	4155	4155	4155	4155	0
324	20230904	150900	1373950	4155	4155	4155	4155	0
325	20230904	150800	1373950	4155	4155	4155	4155	0
326	20230904	150700	1373950	4155	4155	4155	4155	0
327	20230904	150600	1373950	4155	4155	4155	4155	0
328	20230904	150500	1373950	4155	4155	4155	4155	0
329	20230904	150400	1373950	4155	4155	4155	4155	0
330	20230904	150300	1373950	4155	4155	4155	4155	0
331	20230904	150200	1373950	4155	4155	4155	4155	0
332	20230904	150100	1373950	4155	4155	4155	4155	0
333	20230904	150000	1373950	4155	4155	4155	4155	0
334	20230904	145900	1373950	4155	4155	4155	4155	0
335	20230904	145800	1373950	4155	4155	4155	4155	0
336	20230904	145700	1373950	4155	4155	4155	4155	0
337	20230904	145600	1373950	4155	4155	4155	4155	0
338	20230904	145500	1373950	4155	4155	4155	4155	0
339	20230904	145400	1373950	4155	4155	4155	4155	0
340	20230904	145300	1373950	4155	4155	4155	4155	0
341	20230904	145200	1373950	4155	4155	4155	4155	0
342	20230904	145100	1373950	4155	4155	4155	4155	0
343	20230904	145000	1373950	4155	4155	4155	4155	0
344	20230904	144900	1373950	4155	4155	4155	4155	0
345	20230904	144800	1373950	4155	4155	4155	4155	0
346	20230904	144700	1373950	4155	4155	4155	4155	0
347	20230904	144600	1373950	4155	4155	4155	4155	0
348	20230904	144500	1373950	4155	4155	4155	4155	0
349	20230904	144400	1373950	4155	4155	4155	4155	0
350	20230904	144300	1373950	4155	4155	4155	4155	0
351	20230904	144200	1373950	4155	4155	4155	4155	0
352	20230904	144100	1373950	4155	4155	4155	4155	0
353	20230904	144000	1373950	4155	4155	4155	4155	0
354	20230904	143900	1373950	4155	4155	4155	4155	0
355	20230904	143800	1373950	4155	4155	4155	4155	0
356	20230904	143700	1373950	4155	4155	4155	4155	0
357	20230904	143600	1373950	4155	4155	4155	4155	0
358	20230904	143500	1373950	4155	4155	4155	4155	0
359	20230904	143400	1373950	4155	4155	4155	4155	0
360	20230904	143300	1373950	4155	4155	4155	4155	0
361	20230904	143200	1373950	4155	4155	4155	4155	0
362	20230904	143100	1373950	4155	4155	4155	4155	0
363	20230904	143000	1373950	4155	4155	4155	4155	0
364	20230904	142900	1373950	4155	4155	4155	4155	0
365	20230904	142800	1373950	4155	4155	4155	4155	0
366	20230904	142700	1373950	4155	4155	4155	4155	0
367	20230904	142600	1373950	4155	4155	4155	4155	0
368	20230904	142500	1373950	4155	4155	4155	4155	0
369	20230904	142400	1373950	4155	4155	4155	4155	0
370	20230904	142300	1373950	4155	4155	4155	4155	0
371	20230904	142200	1373950	4155	4155	4155	4155	0
372	20230904	142100	1373950	4155	4155	4155	4155	0
373	20230904	142000	1373950	4155	4155	4155	4155	0
374	20230904	141900	1373950	4155	4155	4155	4155	0
375	20230904	141800	1373950	4155	4155	4155	4155	0
376	20230904	141700	1373950	4155	4155	4155	4155	0
377	20230904	141600	1373950	4155	4155	4155	4155	0
378	20230904	141500	1373950	4155	4155	4155	4155	0
379	20230904	141400	1373950	4155	4155	4155	4155	0
380	20230904	141300	1373950	4155	4155	4155	4155	0
381	20230904	141200	1373950	4155	4155	4155	4155	0
382	20230904	141100	1373950	4155	4155	4155	4155	0
383	20230904	141000	1373950	4155	4155	4155	4155	0
384	20230904	140900	1373950	4155	4155	4155	4155	0
385	20230904	140800	1373950	4155	4155	4155	4155	0
386	20230904	140700	1373950	4155	4155	4155	4155	0
387	20230904	140600	1373950	4155	4155	4155	4155	0
388	20230904	140500	1373950	4155	4155	4155	4155	0
389	20230904	140400	1373950	4155	4155	4155	4155	0
390	20230904	140300	1373950	4155	4155	4155	4155	0
391	20230904	140200	1373950	4155	4155	4155	4155	0
392	20230904	140100	1373950	4155	4155	4155	4155	0
393	20230904	140000	1373950	4155	4155	4155	4155	0
394	20230904	135900	1373950	4155	4155	4155	4155	0
395	20230904	135800	1373950	4155	4155	4155	4155	0
396	20230904	135700	1373950	4155	4155	4155	4155	0
397	20230904	135600	1373950	4155	4155	4155	4155	0
398	20230904	135500	1373950	4155	4155	4155	4155	0
399	20230904	135400	1373950	4155	4155	4155	4155	0
400	20230904	135300	1373950	4155	4155	4155	4155	0
401	20230904	135200	1373950	4155	4155	4155	4155	0
402	20230904	135100	1373950	4155	4155	4155	4155	0
403	20230904	135000	1373950	4155	4155	4155	4155	0
404	20230904	134900	1373950	4155	4155	4155	4155	0
405	20230904	134800	1373950	4155	4155	4155	4155	10
406	20230904	134700	1332400	4155	4155	4155	4155	0
407	20230904	134600	1332400	4155	4155	4155	4155	0
408	20230904	134500	1332400	4155	4155	4155	4155	0
409	20230904	134400	1332400	4155	4155	4155	4155	0
410	20230904	134300	1332400	4155	4155	4155	4155	0
411	20230904	134200	1332400	4155	4155	4155	4155	0
412	20230904	134100	1332400	4155	4155	4155	4155	0
413	20230904	134000	1332400	4155	4155	4155	4155	0
414	20230904	133900	1332400	4155	4155	4155	4155	0
415	20230904	133800	1332400	4155	4155	4155	4155	0
416	20230904	133700	1332400	4155	4155	4155	4155	0
417	20230904	133600	1332400	4155	4155	4155	4155	0
418	20230904	133500	1332400	4155	4155	4155	4155	0
419	20230904	133400	1332400	4155	4155	4155	4155	0
420	20230904	133300	1332400	4155	4155	4155	4155	0
421	20230904	133200	1332400	4155	4155	4155	4155	0
422	20230904	133100	1332400	4155	4155	4155	4155	0
423	20230904	133000	1332400	4155	4155	4155	4155	0
424	20230904	132900	1332400	4155	4155	4155	4155	0
425	20230904	132800	1332400	4155	4155	4155	4155	0
426	20230904	132700	1332400	4155	4155	4155	4155	0
427	20230904	132600	1332400	4155	4155	4155	4155	0
428	20230904	132500	1332400	4155	4155	4155	4155	0
429	20230904	132400	1332400	4155	4155	4155	4155	0
430	20230904	132300	1332400	4155	4155	4155	4155	0
431	20230904	132200	1332400	4155	4155	4155	4155	0
432	20230904	132100	1332400	4155	4155	4155	4155	0
433	20230904	132000	1332400	4155	4155	4155	4155	0
434	20230904	131900	1332400	4155	4155	4155	4155	0
435	20230904	131800	1332400	4155	4155	4155	4155	0
436	20230904	131700	1332400	4155	4155	4155	4155	0
437	20230904	131600	1332400	4155	4155	4155	4155	0
438	20230904	131500	1332400	4155	4155	4155	4155	0
439	20230904	131400	1332400	4155	4155	4155	4155	0
440	20230904	131300	1332400	4155	4155	4155	4155	0
441	20230904	131200	1332400	4155	4155	4155	4155	0
442	20230904	131100	1332400	4155	4155	4155	4155	0
443	20230904	131000	1332400	4155	4155	4155	4155	0
444	20230904	130900	1332400	4155	4155	4155	4155	0
445	20230904	130800	1332400	4155	4155	4155	4155	0
446	20230904	130700	1332400	4155	4155	4155	4155	0
447	20230904	130600	1332400	4155	4155	4155	4155	0
448	20230904	130500	1332400	4155	4155	4155	4155	0
449	20230904	130400	1332400	4155	4155	4155	4155	0
450	20230904	130300	1332400	4155	4155	4155	4155	0
451	20230904	130200	1332400	4155	4155	4155	4155	0
452	20230904	130100	1332400	4155	4155	4155	4155	0
453	20230904	130000	1332400	4155	4155	4155	4155	0
454	20230904	125900	1332400	4155	4155	4155	4155	0
455	20230904	125800	1332400	4155	4155	4155	4155	0
456	20230904	125700	1332400	4155	4155	4155	4155	0
457	20230904	125600	1332400	4155	4155	4155	4155	0
458	20230904	125500	1332400	4155	4155	4155	4155	0
459	20230904	125400	1332400	4155	4155	4155	4155	0
460	20230904	125300	1332400	4155	4155	4155	4155	0
461	20230904	125200	1332400	4155	4155	4155	4155	0
462	20230904	125100	1332400	4155	4155	4155	4155	0
463	20230904	125000	1332400	4155	4155	4155	4155	0
464	20230904	124900	1332400	4155	4155	4155	4155	0
465	20230904	124800	1332400	4155	4155	4155	4155	0
466	20230904	124700	1332400	4155	4155	4155	4155	0
467	20230904	124600	1332400	4155	4155	4155	4155	0
468	20230904	124500	1332400	4155	4155	4155	4155	0
469	20230904	124400	1332400	4155	4155	4155	4155	0
470	20230904	124300	1332400	4155	4155	4155	4155	0
471	20230904	124200	1332400	4155	4155	4155	4155	0
472	20230904	124100	1332400	4155	4155	4155	4155	0
473	20230904	124000	1332400	4155	4155	4155	4155	0
474	20230904	123900	1332400	4155	4155	4155	4155	0
475	20230904	123800	1332400	4155	4155	4155	4155	0
476	20230904	123700	1332400	4155	4155	4155	4155	0
477	20230904	123600	1332400	4155	4155	4155	4155	0
478	20230904	123500	1332400	4155	4155	4155	4155	0
479	20230904	123400	1332400	4155	4155	4155	4155	0
480	20230904	123300	1332400	4155	4155	4155	4155	0
481	20230904	123200	1332400	4155	4155	4155	4155	0
482	20230904	123100	1332400	4155	4155	4155	4155	0
483	20230904	123000	1332400	4155	4155	4155	4155	0
484	20230904	122900	1332400	4155	4155	4155	4155	0
485	20230904	122800	1332400	4155	4155	4155	4155	0
486	20230904	122700	1332400	4155	4155	4155	4155	0
487	20230904	122600	1332400	4155	4155	4155	4155	0
488	20230904	122500	1332400	4155	4155	4155	4155	0
489	20230904	122400	1332400	4155	4155	4155	4155	0
490	20230904	122300	1332400	4155	4155	4155	4155	0
491	20230904	122200	1332400	4155	4155	4155	4155	0
492	20230904	122100	1332400	4155	4155	4155	4155	0
493	20230904	122000	1332400	4155	4155	4155	4155	0
494	20230904	121900	1332400	4155	4155	4155	4155	0
495	20230904	121800	1332400	4155	4155	4155	4155	0
496	20230904	121700	1332400	4155	4155	4155	4155	0
497	20230904	121600	1332400	4155	4155	4155	4155	0
498	20230904	121500	1332400	4155	4155	4155	4155	0
499	20230904	121400	1332400	4155	4155	4155	4155	0
500	20230904	121300	1332400	4155	4155	4155	4155	0
501	20230904	121200	1332400	4155	4155	4155	4155	0
502	20230904	121100	1332400	4155	4155	4155	4155	0
503	20230904	121000	1332400	4155	4155	4155	4155	0
504	20230904	120900	1332400	4155	4155	4155	4155	0
505	20230904	120800	1332400	4155	4155	4155	4155	0
506	20230904	120700	1332400	4155	4155	4155	4155	0
507	20230904	120600	1332400	4155	4155	4155	4155	0
508	20230904	120500	1332400	4155	4155	4155	4155	0
509	20230904	120400	1332400	4155	4155	4155	4155	0
510	20230904	120300	1332400	4155	4155	4155	4155	0
511	20230904	120200	1332400	4155	4155	4155	4155	0
512	20230904	120100	1332400	4155	4155	4155	4155	0
513	20230904	120000	1332400	4155	4155	4155	4155	0
514	20230904	115900	1332400	4155	4155	4155	4155	0
515	20230904	115800	1332400	4155	4155	4155	4155	0
516	20230904	115700	1332400	4155	4155	4155	4155	0
517	20230904	115600	1332400	4155	4155	4155	4155	0
518	20230904	115500	1332400	4155	4155	4155	4155	0
519	20230904	115400	1332400	4155	4155	4155	4155	0
520	20230904	115300	1332400	4155	4155	4155	4155	0
521	20230904	115200	1332400	4155	4155	4155	4155	0
522	20230904	115100	1332400	4155	4155	4155	4155	0
523	20230904	115000	1332400	4155	4155	4155	4155	0
524	20230904	114900	1332400	4155	4155	4155	4155	0
525	20230904	114800	1332400	4155	4155	4155	4155	0
526	20230904	114700	1332400	4155	4155	4155	4155	0
527	20230904	114600	1332400	4155	4155	4155	4155	0
528	20230904	114500	1332400	4155	4155	4155	4155	0
529	20230904	114400	1332400	4155	4155	4155	4155	0
530	20230904	114300	1332400	4155	4155	4155	4155	0
531	20230904	114200	1332400	4155	4155	4155	4155	0
532	20230904	114100	1332400	4155	4155	4155	4155	0
533	20230904	114000	1332400	4155	4155	4155	4155	0
534	20230904	113900	1332400	4155	4155	4155	4155	0
535	20230904	113800	1332400	4155	4155	4155	4155	0
536	20230904	113700	1332400	4155	4155	4155	4155	0
537	20230904	113600	1332400	4155	4155	4155	4155	0
538	20230904	113500	1332400	4155	4155	4155	4155	0
539	20230904	113400	1332400	4155	4155	4155	4155	0
540	20230904	113300	1332400	4155	4155	4155	4155	0
541	20230904	113200	1332400	4155	4155	4155	4155	0
542	20230904	113100	1332400	4155	4155	4155	4155	0
543	20230904	113000	1332400	4155	4155	4155	4155	0
544	20230904	112900	1332400	4155	4155	4155	4155	0
545	20230904	112800	1332400	4155	4155	4155	4155	0
546	20230904	112700	1332400	4155	4155	4155	4155	0
547	20230904	112600	1332400	4155	4155	4155	4155	0
548	20230904	112500	1332400	4155	4155	4155	4155	0
549	20230904	112400	1332400	4155	4155	4155	4155	0
550	20230904	112300	1332400	4155	4155	4155	4155	0
551	20230904	112200	1332400	4155	4155	4155	4155	0
552	20230904	112100	1332400	4155	4155	4155	4155	0
553	20230904	112000	1332400	4155	4155	4155	4155	0
554	20230904	111900	1332400	4155	4155	4155	4155	0
555	20230904	111800	1332400	4155	4155	4155	4155	0
556	20230904	111700	1332400	4155	4155	4155	4155	0
557	20230904	111600	1332400	4155	4155	4155	4155	0
558	20230904	111500	1332400	4155	4155	4155	4155	0
559	20230904	111400	1332400	4155	4155	4155	4155	0
560	20230904	111300	1332400	4155	4155	4155	4155	0
561	20230904	111200	1332400	4155	4155	4155	4155	0
562	20230904	111100	1332400	4155	4155	4155	4155	0
563	20230904	111000	1332400	4155	4155	4155	4155	0
564	20230904	110900	1332400	4155	4155	4155	4155	0
565	20230904	110800	1332400	4155	4155	4155	4155	0
566	20230904	110700	1332400	4155	4155	4155	4155	0
567	20230904	110600	1332400	4155	4155	4155	4155	0
568	20230904	110500	1332400	4155	4155	4155	4155	0
569	20230904	110400	1332400	4155	4155	4155	4155	0
570	20230904	110300	1332400	4155	4155	4155	4155	0
571	20230904	110200	1332400	4155	4155	4155	4155	0
572	20230904	110100	1332400	4155	4155	4155	4155	0
573	20230904	110000	1332400	4155	4155	4155	4155	0
574	20230904	105900	1332400	4155	4155	4155	4155	0
575	20230904	105800	1332400	4155	4155	4155	4155	0
576	20230904	105700	1332400	4155	4155	4155	4155	0
577	20230904	105600	1332400	4155	4155	4155	4155	0
578	20230904	105500	1332400	4155	4155	4155	4155	0
579	20230904	105400	1332400	4155	4155	4155	4155	0
580	20230904	105300	1332400	4155	4155	4155	4155	0
581	20230904	105200	1332400	4155	4155	4155	4155	0
582	20230904	105100	1332400	4155	4155	4155	4155	0
583	20230904	105000	1332400	4155	4155	4155	4155	0
584	20230904	104900	1332400	4155	4155	4155	4155	0
585	20230904	104800	1332400	4155	4155	4155	4155	0
586	20230904	104700	1332400	4155	4155	4155	4155	0
587	20230904	104600	1332400	4155	4155	4155	4155	0
588	20230904	104500	1332400	4155	4155	4155	4155	0
589	20230904	104400	1332400	4155	4155	4155	4155	0
590	20230904	104300	1332400	4155	4155	4155	4155	0
591	20230904	104200	1332400	4155	4155	4155	4155	0
592	20230904	104100	1332400	4155	4155	4155	4155	0
593	20230904	104000	1332400	4155	4155	4155	4155	0
594	20230904	103900	1332400	4155	4155	4155	4155	0
595	20230904	103800	1332400	4155	4155	4155	4155	0
596	20230904	103700	1332400	4155	4155	4155	4155	50
597	20230904	103600	1124650	4155	4155	4155	4155	200
598	20230904	103500	293650	4195	4195	4195	4195	0
599	20230904	103400	293650	4195	4195	4195	4195	0
600	20230904	103300	293650	4195	4195	4195	4195	0
601	20230904	103200	293650	4195	4195	4195	4195	0
602	20230904	103100	293650	4195	4195	4195	4195	0
603	20230904	103000	293650	4195	4195	4195	4195	0
604	20230904	102900	293650	4195	4195	4195	4195	0
605	20230904	102800	293650	4195	4195	4195	4195	0
606	20230904	102700	293650	4195	4195	4195	4195	0
607	20230904	102600	293650	4195	4195	4195	4195	0
608	20230904	102500	293650	4195	4195	4195	4195	0
609	20230904	102400	293650	4195	4195	4195	4195	0
610	20230904	102300	293650	4195	4195	4195	4195	0
611	20230904	102200	293650	4195	4195	4195	4195	0
612	20230904	102100	293650	4195	4195	4195	4195	0
613	20230904	102000	293650	4195	4195	4195	4195	0
614	20230904	101900	293650	4195	4195	4195	4195	0
615	20230904	101800	293650	4195	4195	4195	4195	0
616	20230904	101700	293650	4195	4195	4195	4195	0
617	20230904	101600	293650	4195	4195	4195	4195	0
618	20230904	101500	293650	4195	4195	4195	4195	0
619	20230904	101400	293650	4195	4195	4195	4195	0
620	20230904	101300	293650	4195	4195	4195	4195	0
621	20230904	101200	293650	4195	4195	4195	4195	0
622	20230904	101100	293650	4195	4195	4195	4195	0
623	20230904	101000	293650	4195	4195	4195	4195	0
624	20230904	100900	293650	4195	4195	4195	4195	0
625	20230904	100800	293650	4195	4195	4195	4195	0
626	20230904	100700	293650	4195	4195	4195	4195	0
627	20230904	100600	293650	4195	4195	4195	4195	0
628	20230904	100500	293650	4195	4195	4195	4195	0
629	20230904	100400	293650	4195	4195	4195	4195	0
630	20230904	100300	293650	4195	4195	4195	4195	0
631	20230904	100200	293650	4195	4195	4195	4195	0
632	20230904	100100	293650	4195	4195	4195	4195	0
633	20230904	100000	293650	4195	4195	4195	4195	0
634	20230904	095900	293650	4195	4195	4195	4195	0
635	20230904	095800	293650	4195	4195	4195	4195	0
636	20230904	095700	293650	4195	4195	4195	4195	0
637	20230904	095600	293650	4195	4195	4195	4195	0
638	20230904	095500	293650	4195	4195	4195	4195	0
639	20230904	095400	293650	4195	4195	4195	4195	0
640	20230904	095300	293650	4195	4195	4195	4195	0
641	20230904	095200	293650	4195	4195	4195	4195	0
642	20230904	095100	293650	4195	4195	4195	4195	0
643	20230904	095000	293650	4195	4195	4195	4195	0
644	20230904	094900	293650	4195	4195	4195	4195	0
645	20230904	094800	293650	4195	4195	4195	4195	0
646	20230904	094700	293650	4195	4195	4195	4195	0
647	20230904	094600	293650	4195	4195	4195	4195	0
648	20230904	094500	293650	4195	4195	4195	4195	0
649	20230904	094400	293650	4195	4195	4195	4195	0
650	20230904	094300	293650	4195	4195	4195	4195	0
651	20230904	094200	293650	4195	4195	4195	4195	0
652	20230904	094100	293650	4195	4195	4195	4195	0
653	20230904	094000	293650	4195	4195	4195	4195	0
654	20230904	093900	293650	4195	4195	4195	4195	0
655	20230904	093800	293650	4195	4195	4195	4195	0
656	20230904	093700	293650	4195	4195	4195	4195	70
657	20230904	093600	0	4110	4110	4110	4110	0
658	20230904	093500	0	4110	4110	4110	4110	0
659	20230904	093400	0	4110	4110	4110	4110	0
660	20230904	093300	0	4110	4110	4110	4110	0
661	20230904	093200	0	4110	4110	4110	4110	0
662	20230904	093100	0	4110	4110	4110	4110	0
663	20230904	093000	0	4110	4110	4110	4110	0
664	20230904	092900	0	4110	4110	4110	4110	0
665	20230904	092800	0	4110	4110	4110	4110	0
666	20230904	092700	0	4110	4110	4110	4110	0
667	20230904	092600	0	4110	4110	4110	4110	0
668	20230904	092500	0	4110	4110	4110	4110	0
669	20230904	092400	0	4110	4110	4110	4110	0
670	20230904	092300	0	4110	4110	4110	4110	0
671	20230904	092200	0	4110	4110	4110	4110	0
672	20230904	092100	0	4110	4110	4110	4110	0
673	20230904	092000	0	4110	4110	4110	4110	0
674	20230904	091900	0	4110	4110	4110	4110	0
675	20230904	091800	0	4110	4110	4110	4110	0
676	20230904	091700	0	4110	4110	4110	4110	0
677	20230904	091600	0	4110	4110	4110	4110	0
678	20230904	091500	0	4110	4110	4110	4110	0
679	20230904	091400	0	4110	4110	4110	4110	0
680	20230904	091300	0	4110	4110	4110	4110	0
681	20230904	091200	0	4110	4110	4110	4110	0
682	20230904	091100	0	4110	4110	4110	4110	0
683	20230904	091000	0	4110	4110	4110	4110	0
684	20230904	090900	0	4110	4110	4110	4110	0
685	20230904	090800	0	4110	4110	4110	4110	0
686	20230904	090700	0	4110	4110	4110	4110	0
687	20230904	090600	0	4110	4110	4110	4110	0
688	20230904	090500	0	4110	4110	4110	4110	0
689	20230904	090400	0	4110	4110	4110	4110	0
690	20230904	090300	0	4110	4110	4110	4110	0
691	20230904	090200	0	4110	4110	4110	4110	0
692	20230904	090100	0	4110	4110	4110	4110	0
693	20230904	090000	0	4110	4110	4110	4110	0