KissMeData/052960/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192000	1266900	4100	4100	4100	4100	300
3	20230913	191900	1266900	4100	4100	4100	4100	0
4	20230913	191800	1266900	4100	4100	4100	4100	0
5	20230913	191700	1266900	4100	4100	4100	4100	0
6	20230913	191600	1266900	4100	4100	4100	4100	0
7	20230913	191500	1266900	4100	4100	4100	4100	0
8	20230913	191400	1266900	4100	4100	4100	4100	0
9	20230913	191300	1266900	4100	4100	4100	4100	0
10	20230913	191200	1266900	4100	4100	4100	4100	0
11	20230913	191100	1266900	4100	4100	4100	4100	0
12	20230913	191000	1266900	4100	4100	4100	4100	0
13	20230913	190900	1266900	4100	4100	4100	4100	0
14	20230913	190800	1266900	4100	4100	4100	4100	0
15	20230913	190700	1266900	4100	4100	4100	4100	0
16	20230913	190600	1266900	4100	4100	4100	4100	0
17	20230913	190500	1266900	4100	4100	4100	4100	0
18	20230913	190400	1266900	4100	4100	4100	4100	0
19	20230913	190300	1266900	4100	4100	4100	4100	0
20	20230913	190200	1266900	4100	4100	4100	4100	0
21	20230913	190100	1266900	4100	4100	4100	4100	0
22	20230913	190000	1266900	4100	4100	4100	4100	0
23	20230913	185900	1266900	4100	4100	4100	4100	0
24	20230913	185800	1266900	4100	4100	4100	4100	0
25	20230913	185700	1266900	4100	4100	4100	4100	0
26	20230913	185600	1266900	4100	4100	4100	4100	0
27	20230913	185500	1266900	4100	4100	4100	4100	0
28	20230913	185400	1266900	4100	4100	4100	4100	0
29	20230913	185300	1266900	4100	4100	4100	4100	0
30	20230913	185200	1266900	4100	4100	4100	4100	0
31	20230913	185100	1266900	4100	4100	4100	4100	0
32	20230913	185000	1266900	4100	4100	4100	4100	300
33	20230913	184900	1266900	4100	4100	4100	4100	0
34	20230913	184800	1266900	4100	4100	4100	4100	0
35	20230913	184700	1266900	4100	4100	4100	4100	0
36	20230913	184600	1266900	4100	4100	4100	4100	0
37	20230913	184500	1266900	4100	4100	4100	4100	0
38	20230913	184400	1266900	4100	4100	4100	4100	0
39	20230913	184300	1266900	4100	4100	4100	4100	0
40	20230913	184200	1266900	4100	4100	4100	4100	0
41	20230913	184100	1266900	4100	4100	4100	4100	0
42	20230913	184000	1266900	4100	4100	4100	4100	0
43	20230913	183900	1266900	4100	4100	4100	4100	0
44	20230913	183800	1266900	4100	4100	4100	4100	0
45	20230913	183700	1266900	4100	4100	4100	4100	0
46	20230913	183600	1266900	4100	4100	4100	4100	0
47	20230913	183500	1266900	4100	4100	4100	4100	0
48	20230913	183400	1266900	4100	4100	4100	4100	0
49	20230913	183300	1266900	4100	4100	4100	4100	0
50	20230913	183200	1266900	4100	4100	4100	4100	0
51	20230913	183100	1266900	4100	4100	4100	4100	0
52	20230913	183000	1266900	4100	4100	4100	4100	0
53	20230913	182900	1266900	4100	4100	4100	4100	0
54	20230913	182800	1266900	4100	4100	4100	4100	0
55	20230913	182700	1266900	4100	4100	4100	4100	0
56	20230913	182600	1266900	4100	4100	4100	4100	0
57	20230913	182500	1266900	4100	4100	4100	4100	0
58	20230913	182400	1266900	4100	4100	4100	4100	0
59	20230913	182300	1266900	4100	4100	4100	4100	0
60	20230913	182200	1266900	4100	4100	4100	4100	0
61	20230913	182100	1266900	4100	4100	4100	4100	0
62	20230913	182000	1266900	4100	4100	4100	4100	300
63	20230913	181900	1266900	4100	4100	4100	4100	0
64	20230913	181800	1266900	4100	4100	4100	4100	0
65	20230913	181700	1266900	4100	4100	4100	4100	0
66	20230913	181600	1266900	4100	4100	4100	4100	0
67	20230913	181500	1266900	4100	4100	4100	4100	0
68	20230913	181400	1266900	4100	4100	4100	4100	0
69	20230913	181300	1266900	4100	4100	4100	4100	0
70	20230913	181200	1266900	4100	4100	4100	4100	0
71	20230913	181100	1266900	4100	4100	4100	4100	0
72	20230913	181000	1266900	4100	4100	4100	4100	0
73	20230913	180900	1266900	4100	4100	4100	4100	0
74	20230913	180800	1266900	4100	4100	4100	4100	0
75	20230913	180700	1266900	4100	4100	4100	4100	0
76	20230913	180600	1266900	4100	4100	4100	4100	0
77	20230913	180500	1266900	4100	4100	4100	4100	0
78	20230913	180400	1266900	4100	4100	4100	4100	0
79	20230913	180300	1266900	4100	4100	4100	4100	0
80	20230913	180200	1266900	4100	4100	4100	4100	0
81	20230913	180100	1266900	4100	4100	4100	4100	0
82	20230913	180000	1266900	4100	4100	4100	4100	0
83	20230913	175900	1266900	4100	4100	4100	4100	0
84	20230913	175800	1266900	4100	4100	4100	4100	0
85	20230913	175700	1266900	4100	4100	4100	4100	0
86	20230913	175600	1266900	4100	4100	4100	4100	0
87	20230913	175500	1266900	4100	4100	4100	4100	0
88	20230913	175400	1266900	4100	4100	4100	4100	0
89	20230913	175300	1266900	4100	4100	4100	4100	0
90	20230913	175200	1266900	4100	4100	4100	4100	0
91	20230913	175100	1266900	4100	4100	4100	4100	0
92	20230913	175000	1266900	4100	4100	4100	4100	300
93	20230913	174900	1266900	4100	4100	4100	4100	0
94	20230913	174800	1266900	4100	4100	4100	4100	0
95	20230913	174700	1266900	4100	4100	4100	4100	0
96	20230913	174600	1266900	4100	4100	4100	4100	0
97	20230913	174500	1266900	4100	4100	4100	4100	0
98	20230913	174400	1266900	4100	4100	4100	4100	0
99	20230913	174300	1266900	4100	4100	4100	4100	0
100	20230913	174200	1266900	4100	4100	4100	4100	0
101	20230913	174100	1266900	4100	4100	4100	4100	0
102	20230913	174000	1266900	4100	4100	4100	4100	0
103	20230913	173900	1266900	4100	4100	4100	4100	0
104	20230913	173800	1266900	4100	4100	4100	4100	0
105	20230913	173700	1266900	4100	4100	4100	4100	0
106	20230913	173600	1266900	4100	4100	4100	4100	0
107	20230913	173500	1266900	4100	4100	4100	4100	0
108	20230913	173400	1266900	4100	4100	4100	4100	0
109	20230913	173300	1266900	4100	4100	4100	4100	0
110	20230913	173200	1266900	4100	4100	4100	4100	0
111	20230913	173100	1266900	4100	4100	4100	4100	0
112	20230913	173000	1266900	4100	4100	4100	4100	0
113	20230913	172900	1266900	4100	4100	4100	4100	0
114	20230913	172800	1266900	4100	4100	4100	4100	0
115	20230913	172700	1266900	4100	4100	4100	4100	0
116	20230913	172600	1266900	4100	4100	4100	4100	0
117	20230913	172500	1266900	4100	4100	4100	4100	0
118	20230913	172400	1266900	4100	4100	4100	4100	0
119	20230913	172300	1266900	4100	4100	4100	4100	0
120	20230913	172200	1266900	4100	4100	4100	4100	0
121	20230913	172100	1266900	4100	4100	4100	4100	0
122	20230913	172000	1266900	4100	4100	4100	4100	300
123	20230913	171900	1266900	4100	4100	4100	4100	0
124	20230913	171800	1266900	4100	4100	4100	4100	0
125	20230913	171700	1266900	4100	4100	4100	4100	0
126	20230913	171600	1266900	4100	4100	4100	4100	0
127	20230913	171500	1266900	4100	4100	4100	4100	0
128	20230913	171400	1266900	4100	4100	4100	4100	0
129	20230913	171300	1266900	4100	4100	4100	4100	0
130	20230913	171200	1266900	4100	4100	4100	4100	0
131	20230913	171100	1266900	4100	4100	4100	4100	0
132	20230913	171000	1266900	4100	4100	4100	4100	0
133	20230913	170900	1266900	4100	4100	4100	4100	0
134	20230913	170800	1266900	4100	4100	4100	4100	0
135	20230913	170700	1266900	4100	4100	4100	4100	0
136	20230913	170600	1266900	4100	4100	4100	4100	0
137	20230913	170500	1266900	4100	4100	4100	4100	0
138	20230913	170400	1266900	4100	4100	4100	4100	0
139	20230913	170300	1266900	4100	4100	4100	4100	0
140	20230913	170200	1266900	4100	4100	4100	4100	0
141	20230913	170100	1266900	4100	4100	4100	4100	0
142	20230913	170000	1266900	4100	4100	4100	4100	0
143	20230913	165900	1266900	4100	4100	4100	4100	0
144	20230913	165800	1266900	4100	4100	4100	4100	0
145	20230913	165700	1266900	4100	4100	4100	4100	0
146	20230913	165600	1266900	4100	4100	4100	4100	0
147	20230913	165500	1266900	4100	4100	4100	4100	0
148	20230913	165400	1266900	4100	4100	4100	4100	0
149	20230913	165300	1266900	4100	4100	4100	4100	0
150	20230913	165200	1266900	4100	4100	4100	4100	0
151	20230913	165100	1266900	4100	4100	4100	4100	0
152	20230913	165000	1266900	4100	4100	4100	4100	300
153	20230913	164900	1266900	4100	4100	4100	4100	0
154	20230913	164800	1266900	4100	4100	4100	4100	0
155	20230913	164700	1266900	4100	4100	4100	4100	0
156	20230913	164600	1266900	4100	4100	4100	4100	0
157	20230913	164500	1266900	4100	4100	4100	4100	0
158	20230913	164400	1266900	4100	4100	4100	4100	0
159	20230913	164300	1266900	4100	4100	4100	4100	0
160	20230913	164200	1266900	4100	4100	4100	4100	0
161	20230913	164100	1266900	4100	4100	4100	4100	0
162	20230913	164000	1266900	4100	4100	4100	4100	0
163	20230913	163900	1266900	4100	4100	4100	4100	0
164	20230913	163800	1266900	4100	4100	4100	4100	0
165	20230913	163700	1266900	4100	4100	4100	4100	0
166	20230913	163600	1266900	4100	4100	4100	4100	0
167	20230913	163500	1266900	4100	4100	4100	4100	0
168	20230913	163400	1266900	4100	4100	4100	4100	0
169	20230913	163300	1266900	4100	4100	4100	4100	0
170	20230913	163200	1266900	4100	4100	4100	4100	0
171	20230913	163100	1266900	4100	4100	4100	4100	0
172	20230913	163000	1266900	4100	4100	4100	4100	0
173	20230913	162900	1266900	4100	4100	4100	4100	0
174	20230913	162800	1266900	4100	4100	4100	4100	0
175	20230913	162700	1266900	4100	4100	4100	4100	0
176	20230913	162600	1266900	4100	4100	4100	4100	0
177	20230913	162500	1266900	4100	4100	4100	4100	0
178	20230913	162400	1266900	4100	4100	4100	4100	0
179	20230913	162300	1266900	4100	4100	4100	4100	0
180	20230913	162200	1266900	4100	4100	4100	4100	0
181	20230913	162100	1266900	4100	4100	4100	4100	0
182	20230913	162000	1266900	4100	4100	4100	4100	300
183	20230913	161900	1266900	4100	4100	4100	4100	0
184	20230913	161800	1266900	4100	4100	4100	4100	0
185	20230913	161700	1266900	4100	4100	4100	4100	0
186	20230913	161600	1266900	4100	4100	4100	4100	0
187	20230913	161500	1266900	4100	4100	4100	4100	0
188	20230913	161400	1266900	4100	4100	4100	4100	0
189	20230913	161300	1266900	4100	4100	4100	4100	0
190	20230913	161200	1266900	4100	4100	4100	4100	0
191	20230913	161100	1266900	4100	4100	4100	4100	0
192	20230913	161000	1266900	4100	4100	4100	4100	0
193	20230913	160900	1266900	4100	4100	4100	4100	0
194	20230913	160800	1266900	4100	4100	4100	4100	0
195	20230913	160700	1266900	4100	4100	4100	4100	0
196	20230913	160600	1266900	4100	4100	4100	4100	0
197	20230913	160500	1266900	4100	4100	4100	4100	0
198	20230913	160400	1266900	4100	4100	4100	4100	0
199	20230913	160300	1266900	4100	4100	4100	4100	0
200	20230913	160200	1266900	4100	4100	4100	4100	0
201	20230913	160100	1266900	4100	4100	4100	4100	0
202	20230913	160000	1266900	4100	4100	4100	4100	0
203	20230913	155900	1266900	4100	4100	4100	4100	0
204	20230913	155800	1266900	4100	4100	4100	4100	0
205	20230913	155700	1266900	4100	4100	4100	4100	0
206	20230913	155600	1266900	4100	4100	4100	4100	0
207	20230913	155500	1266900	4100	4100	4100	4100	0
208	20230913	155400	1266900	4100	4100	4100	4100	0
209	20230913	155300	1266900	4100	4100	4100	4100	0
210	20230913	155200	1266900	4100	4100	4100	4100	0
211	20230913	155100	1266900	4100	4100	4100	4100	0
212	20230913	155000	1266900	4100	4100	4100	4100	300
213	20230913	154900	1266900	4100	4100	4100	4100	0
214	20230913	154800	1266900	4100	4100	4100	4100	0
215	20230913	154700	1266900	4100	4100	4100	4100	0
216	20230913	154600	1266900	4100	4100	4100	4100	0
217	20230913	154500	1266900	4100	4100	4100	4100	0
218	20230913	154400	1266900	4100	4100	4100	4100	0
219	20230913	154300	1266900	4100	4100	4100	4100	0
220	20230913	154200	1266900	4100	4100	4100	4100	0
221	20230913	154100	1266900	4100	4100	4100	4100	0
222	20230913	154000	1266900	4100	4100	4100	4100	0
223	20230913	153900	1266900	4100	4100	4100	4100	0
224	20230913	153800	1266900	4100	4100	4100	4100	0
225	20230913	153700	1266900	4100	4100	4100	4100	0
226	20230913	153600	1266900	4100	4100	4100	4100	0
227	20230913	153500	1266900	4100	4100	4100	4100	0
228	20230913	153400	1266900	4100	4100	4100	4100	0
229	20230913	153300	1266900	4100	4100	4100	4100	0
230	20230913	153200	1266900	4100	4100	4100	4100	0
231	20230913	153100	1266900	4100	4100	4100	4100	0
232	20230913	153000	1266900	4100	4100	4100	4100	0
233	20230913	152900	1266900	4100	4100	4100	4100	0
234	20230913	152800	1266900	4100	4100	4100	4100	0
235	20230913	152700	1266900	4100	4100	4100	4100	0
236	20230913	152600	1266900	4100	4100	4100	4100	0
237	20230913	152500	1266900	4100	4100	4100	4100	0
238	20230913	152400	1266900	4100	4100	4100	4100	0
239	20230913	152300	1266900	4100	4100	4100	4100	0
240	20230913	152200	1266900	4100	4100	4100	4100	0
241	20230913	152100	1266900	4100	4100	4100	4100	0
242	20230913	152000	1266900	4100	4100	4100	4100	0
243	20230913	151900	1266900	4100	4100	4100	4100	0
244	20230913	151800	1266900	4100	4100	4100	4100	0
245	20230913	151700	1266900	4100	4100	4100	4100	0
246	20230913	151600	1266900	4100	4100	4100	4100	0
247	20230913	151500	1266900	4100	4100	4100	4100	0
248	20230913	151400	1266900	4100	4100	4100	4100	0
249	20230913	151300	1266900	4100	4100	4100	4100	0
250	20230913	151200	1266900	4100	4100	4100	4100	0
251	20230913	151100	1266900	4100	4100	4100	4100	0
252	20230913	151000	1266900	4100	4100	4100	4100	0
253	20230913	150900	1266900	4100	4100	4100	4100	0
254	20230913	150800	1266900	4100	4100	4100	4100	0
255	20230913	150700	1266900	4100	4100	4100	4100	0
256	20230913	150600	1266900	4100	4100	4100	4100	0
257	20230913	150500	1266900	4100	4100	4100	4100	0
258	20230913	150400	1266900	4100	4100	4100	4100	0
259	20230913	150300	1266900	4100	4100	4100	4100	0
260	20230913	150200	1266900	4100	4100	4100	4100	0
261	20230913	150100	1266900	4100	4100	4100	4100	0
262	20230913	150000	1266900	4100	4100	4100	4100	0
263	20230913	145900	1266900	4100	4100	4100	4100	0
264	20230913	145800	1266900	4100	4100	4100	4100	0
265	20230913	145700	1266900	4100	4100	4100	4100	0
266	20230913	145600	1266900	4100	4100	4100	4100	0
267	20230913	145500	1266900	4100	4100	4100	4100	0
268	20230913	145400	1266900	4100	4100	4100	4100	0
269	20230913	145300	1266900	4100	4100	4100	4100	0
270	20230913	145200	1266900	4100	4100	4100	4100	0
271	20230913	145100	1266900	4100	4100	4100	4100	0
272	20230913	145000	1266900	4100	4100	4100	4100	0
273	20230913	144900	1266900	4100	4100	4100	4100	0
274	20230913	144800	1266900	4100	4100	4100	4100	0
275	20230913	144700	1266900	4100	4100	4100	4100	0
276	20230913	144600	1266900	4100	4100	4100	4100	0
277	20230913	144500	1266900	4100	4100	4100	4100	0
278	20230913	144400	1266900	4100	4100	4100	4100	0
279	20230913	144300	1266900	4100	4100	4100	4100	0
280	20230913	144200	1266900	4100	4100	4100	4100	0
281	20230913	144100	1266900	4100	4100	4100	4100	0
282	20230913	144000	1266900	4100	4100	4100	4100	0
283	20230913	143900	1266900	4100	4100	4100	4100	0
284	20230913	143800	1266900	4100	4100	4100	4100	0
285	20230913	143700	1266900	4100	4100	4100	4100	0
286	20230913	143600	1266900	4100	4100	4100	4100	0
287	20230913	143500	1266900	4100	4100	4100	4100	0
288	20230913	143400	1266900	4100	4100	4100	4100	0
289	20230913	143300	1266900	4100	4100	4100	4100	300
290	20230913	143200	36900	4100	4100	4100	4100	0
291	20230913	143100	36900	4100	4100	4100	4100	0
292	20230913	143000	36900	4100	4100	4100	4100	0
293	20230913	142900	36900	4100	4100	4100	4100	0
294	20230913	142800	36900	4100	4100	4100	4100	0
295	20230913	142700	36900	4100	4100	4100	4100	0
296	20230913	142600	36900	4100	4100	4100	4100	0
297	20230913	142500	36900	4100	4100	4100	4100	0
298	20230913	142400	36900	4100	4100	4100	4100	0
299	20230913	142300	36900	4100	4100	4100	4100	0
300	20230913	142200	36900	4100	4100	4100	4100	0
301	20230913	142100	36900	4100	4100	4100	4100	0
302	20230913	142000	36900	4100	4100	4100	4100	0
303	20230913	141900	36900	4100	4100	4100	4100	0
304	20230913	141800	36900	4100	4100	4100	4100	0
305	20230913	141700	36900	4100	4100	4100	4100	0
306	20230913	141600	36900	4100	4100	4100	4100	0
307	20230913	141500	36900	4100	4100	4100	4100	0
308	20230913	141400	36900	4100	4100	4100	4100	0
309	20230913	141300	36900	4100	4100	4100	4100	0
310	20230913	141200	36900	4100	4100	4100	4100	0
311	20230913	141100	36900	4100	4100	4100	4100	0
312	20230913	141000	36900	4100	4100	4100	4100	0
313	20230913	140900	36900	4100	4100	4100	4100	0
314	20230913	140800	36900	4100	4100	4100	4100	0
315	20230913	140700	36900	4100	4100	4100	4100	0
316	20230913	140600	36900	4100	4100	4100	4100	0
317	20230913	140500	36900	4100	4100	4100	4100	0
318	20230913	140400	36900	4100	4100	4100	4100	0
319	20230913	140300	36900	4100	4100	4100	4100	0
320	20230913	140200	36900	4100	4100	4100	4100	0
321	20230913	140100	36900	4100	4100	4100	4100	0
322	20230913	140000	36900	4100	4100	4100	4100	0
323	20230913	135900	36900	4100	4100	4100	4100	0
324	20230913	135800	36900	4100	4100	4100	4100	0
325	20230913	135700	36900	4100	4100	4100	4100	0
326	20230913	135600	36900	4100	4100	4100	4100	0
327	20230913	135500	36900	4100	4100	4100	4100	0
328	20230913	135400	36900	4100	4100	4100	4100	0
329	20230913	135300	36900	4100	4100	4100	4100	0
330	20230913	135200	36900	4100	4100	4100	4100	0
331	20230913	135100	36900	4100	4100	4100	4100	0
332	20230913	135000	36900	4100	4100	4100	4100	0
333	20230913	134900	36900	4100	4100	4100	4100	0
334	20230913	134800	36900	4100	4100	4100	4100	0
335	20230913	134700	36900	4100	4100	4100	4100	0
336	20230913	134600	36900	4100	4100	4100	4100	0
337	20230913	134500	36900	4100	4100	4100	4100	0
338	20230913	134400	36900	4100	4100	4100	4100	0
339	20230913	134300	36900	4100	4100	4100	4100	0
340	20230913	134200	36900	4100	4100	4100	4100	0
341	20230913	134100	36900	4100	4100	4100	4100	0
342	20230913	134000	36900	4100	4100	4100	4100	0
343	20230913	133900	36900	4100	4100	4100	4100	0
344	20230913	133800	36900	4100	4100	4100	4100	0
345	20230913	133700	36900	4100	4100	4100	4100	0
346	20230913	133600	36900	4100	4100	4100	4100	0
347	20230913	133500	36900	4100	4100	4100	4100	0
348	20230913	133400	36900	4100	4100	4100	4100	0
349	20230913	133300	36900	4100	4100	4100	4100	0
350	20230913	133200	36900	4100	4100	4100	4100	0
351	20230913	133100	36900	4100	4100	4100	4100	0
352	20230913	133000	36900	4100	4100	4100	4100	0
353	20230913	132900	36900	4100	4100	4100	4100	0
354	20230913	132800	36900	4100	4100	4100	4100	0
355	20230913	132700	36900	4100	4100	4100	4100	0
356	20230913	132600	36900	4100	4100	4100	4100	0
357	20230913	132500	36900	4100	4100	4100	4100	0
358	20230913	132400	36900	4100	4100	4100	4100	0
359	20230913	132300	36900	4100	4100	4100	4100	0
360	20230913	132200	36900	4100	4100	4100	4100	0
361	20230913	132100	36900	4100	4100	4100	4100	0
362	20230913	132000	36900	4100	4100	4100	4100	0
363	20230913	131900	36900	4100	4100	4100	4100	0
364	20230913	131800	36900	4100	4100	4100	4100	0
365	20230913	131700	36900	4100	4100	4100	4100	0
366	20230913	131600	36900	4100	4100	4100	4100	0
367	20230913	131500	36900	4100	4100	4100	4100	0
368	20230913	131400	36900	4100	4100	4100	4100	0
369	20230913	131300	36900	4100	4100	4100	4100	0
370	20230913	131200	36900	4100	4100	4100	4100	0
371	20230913	131100	36900	4100	4100	4100	4100	0
372	20230913	131000	36900	4100	4100	4100	4100	0
373	20230913	130900	36900	4100	4100	4100	4100	0
374	20230913	130800	36900	4100	4100	4100	4100	0
375	20230913	130700	36900	4100	4100	4100	4100	0
376	20230913	130600	36900	4100	4100	4100	4100	0
377	20230913	130500	36900	4100	4100	4100	4100	0
378	20230913	130400	36900	4100	4100	4100	4100	0
379	20230913	130300	36900	4100	4100	4100	4100	0
380	20230913	130200	36900	4100	4100	4100	4100	0
381	20230913	130100	36900	4100	4100	4100	4100	0
382	20230913	130000	36900	4100	4100	4100	4100	9
383	20230913	125900	0	4395	4395	4395	4395	0
384	20230913	125800	0	4395	4395	4395	4395	0
385	20230913	125700	0	4395	4395	4395	4395	0
386	20230913	125600	0	4395	4395	4395	4395	0
387	20230913	125500	0	4395	4395	4395	4395	0
388	20230913	125400	0	4395	4395	4395	4395	0
389	20230913	125300	0	4395	4395	4395	4395	0
390	20230913	125200	0	4395	4395	4395	4395	0
391	20230913	125100	0	4395	4395	4395	4395	0
392	20230913	125000	0	4395	4395	4395	4395	0
393	20230913	124900	0	4395	4395	4395	4395	0
394	20230913	124800	0	4395	4395	4395	4395	0
395	20230913	124700	0	4395	4395	4395	4395	0
396	20230913	124600	0	4395	4395	4395	4395	0
397	20230913	124500	0	4395	4395	4395	4395	0
398	20230913	124400	0	4395	4395	4395	4395	0
399	20230913	124300	0	4395	4395	4395	4395	0
400	20230913	124200	0	4395	4395	4395	4395	0
401	20230913	124100	0	4395	4395	4395	4395	0
402	20230913	124000	0	4395	4395	4395	4395	0
403	20230913	123900	0	4395	4395	4395	4395	0
404	20230913	123800	0	4395	4395	4395	4395	0
405	20230913	123700	0	4395	4395	4395	4395	0
406	20230913	123600	0	4395	4395	4395	4395	0
407	20230913	123500	0	4395	4395	4395	4395	0
408	20230913	123400	0	4395	4395	4395	4395	0
409	20230913	123300	0	4395	4395	4395	4395	0
410	20230913	123200	0	4395	4395	4395	4395	0
411	20230913	123100	0	4395	4395	4395	4395	0
412	20230913	123000	0	4395	4395	4395	4395	0
413	20230913	122900	0	4395	4395	4395	4395	0
414	20230913	122800	0	4395	4395	4395	4395	0
415	20230913	122700	0	4395	4395	4395	4395	0
416	20230913	122600	0	4395	4395	4395	4395	0
417	20230913	122500	0	4395	4395	4395	4395	0
418	20230913	122400	0	4395	4395	4395	4395	0
419	20230913	122300	0	4395	4395	4395	4395	0
420	20230913	122200	0	4395	4395	4395	4395	0
421	20230913	122100	0	4395	4395	4395	4395	0
422	20230913	122000	0	4395	4395	4395	4395	0
423	20230913	121900	0	4395	4395	4395	4395	0
424	20230913	121800	0	4395	4395	4395	4395	0
425	20230913	121700	0	4395	4395	4395	4395	0
426	20230913	121600	0	4395	4395	4395	4395	0
427	20230913	121500	0	4395	4395	4395	4395	0
428	20230913	121400	0	4395	4395	4395	4395	0
429	20230913	121300	0	4395	4395	4395	4395	0
430	20230913	121200	0	4395	4395	4395	4395	0
431	20230913	121100	0	4395	4395	4395	4395	0
432	20230913	121000	0	4395	4395	4395	4395	0
433	20230913	120900	0	4395	4395	4395	4395	0
434	20230913	120800	0	4395	4395	4395	4395	0
435	20230913	120700	0	4395	4395	4395	4395	0
436	20230913	120600	0	4395	4395	4395	4395	0
437	20230913	120500	0	4395	4395	4395	4395	0
438	20230913	120400	0	4395	4395	4395	4395	0
439	20230913	120300	0	4395	4395	4395	4395	0
440	20230913	120200	0	4395	4395	4395	4395	0
441	20230913	120100	0	4395	4395	4395	4395	0
442	20230913	120000	0	4395	4395	4395	4395	0
443	20230913	115900	0	4395	4395	4395	4395	0
444	20230913	115800	0	4395	4395	4395	4395	0
445	20230913	115700	0	4395	4395	4395	4395	0
446	20230913	115600	0	4395	4395	4395	4395	0
447	20230913	115500	0	4395	4395	4395	4395	0
448	20230913	115400	0	4395	4395	4395	4395	0
449	20230913	115300	0	4395	4395	4395	4395	0
450	20230913	115200	0	4395	4395	4395	4395	0
451	20230913	115100	0	4395	4395	4395	4395	0
452	20230913	115000	0	4395	4395	4395	4395	0
453	20230913	114900	0	4395	4395	4395	4395	0
454	20230913	114800	0	4395	4395	4395	4395	0
455	20230913	114700	0	4395	4395	4395	4395	0
456	20230913	114600	0	4395	4395	4395	4395	0
457	20230913	114500	0	4395	4395	4395	4395	0
458	20230913	114400	0	4395	4395	4395	4395	0
459	20230913	114300	0	4395	4395	4395	4395	0
460	20230913	114200	0	4395	4395	4395	4395	0
461	20230913	114100	0	4395	4395	4395	4395	0
462	20230913	114000	0	4395	4395	4395	4395	0
463	20230913	113900	0	4395	4395	4395	4395	0
464	20230913	113800	0	4395	4395	4395	4395	0
465	20230913	113700	0	4395	4395	4395	4395	0
466	20230913	113600	0	4395	4395	4395	4395	0
467	20230913	113500	0	4395	4395	4395	4395	0
468	20230913	113400	0	4395	4395	4395	4395	0
469	20230913	113300	0	4395	4395	4395	4395	0
470	20230913	113200	0	4395	4395	4395	4395	0
471	20230913	113100	0	4395	4395	4395	4395	0
472	20230913	113000	0	4395	4395	4395	4395	0
473	20230913	112900	0	4395	4395	4395	4395	0
474	20230913	112800	0	4395	4395	4395	4395	0
475	20230913	112700	0	4395	4395	4395	4395	0
476	20230913	112600	0	4395	4395	4395	4395	0
477	20230913	112500	0	4395	4395	4395	4395	0
478	20230913	112400	0	4395	4395	4395	4395	0
479	20230913	112300	0	4395	4395	4395	4395	0
480	20230913	112200	0	4395	4395	4395	4395	0
481	20230913	112100	0	4395	4395	4395	4395	0
482	20230913	112000	0	4395	4395	4395	4395	0
483	20230913	111900	0	4395	4395	4395	4395	0
484	20230913	111800	0	4395	4395	4395	4395	0
485	20230913	111700	0	4395	4395	4395	4395	0
486	20230913	111600	0	4395	4395	4395	4395	0
487	20230913	111500	0	4395	4395	4395	4395	0
488	20230913	111400	0	4395	4395	4395	4395	0
489	20230913	111300	0	4395	4395	4395	4395	0
490	20230913	111200	0	4395	4395	4395	4395	0
491	20230913	111100	0	4395	4395	4395	4395	0
492	20230913	111000	0	4395	4395	4395	4395	0
493	20230913	110900	0	4395	4395	4395	4395	0
494	20230913	110800	0	4395	4395	4395	4395	0
495	20230913	110700	0	4395	4395	4395	4395	0
496	20230913	110600	0	4395	4395	4395	4395	0
497	20230913	110500	0	4395	4395	4395	4395	0
498	20230913	110400	0	4395	4395	4395	4395	0
499	20230913	110300	0	4395	4395	4395	4395	0
500	20230913	110200	0	4395	4395	4395	4395	0
501	20230913	110100	0	4395	4395	4395	4395	0
502	20230913	110000	0	4395	4395	4395	4395	0
503	20230913	105900	0	4395	4395	4395	4395	0
504	20230913	105800	0	4395	4395	4395	4395	0
505	20230913	105700	0	4395	4395	4395	4395	0
506	20230913	105600	0	4395	4395	4395	4395	0
507	20230913	105500	0	4395	4395	4395	4395	0
508	20230913	105400	0	4395	4395	4395	4395	0
509	20230913	105300	0	4395	4395	4395	4395	0
510	20230913	105200	0	4395	4395	4395	4395	0
511	20230913	105100	0	4395	4395	4395	4395	0
512	20230913	105000	0	4395	4395	4395	4395	0
513	20230913	104900	0	4395	4395	4395	4395	0
514	20230913	104800	0	4395	4395	4395	4395	0
515	20230913	104700	0	4395	4395	4395	4395	0
516	20230913	104600	0	4395	4395	4395	4395	0
517	20230913	104500	0	4395	4395	4395	4395	0
518	20230913	104400	0	4395	4395	4395	4395	0
519	20230913	104300	0	4395	4395	4395	4395	0
520	20230913	104200	0	4395	4395	4395	4395	0
521	20230913	104100	0	4395	4395	4395	4395	0
522	20230913	104000	0	4395	4395	4395	4395	0
523	20230913	103900	0	4395	4395	4395	4395	0
524	20230913	103800	0	4395	4395	4395	4395	0
525	20230913	103700	0	4395	4395	4395	4395	0
526	20230913	103600	0	4395	4395	4395	4395	0
527	20230913	103500	0	4395	4395	4395	4395	0
528	20230913	103400	0	4395	4395	4395	4395	0
529	20230913	103300	0	4395	4395	4395	4395	0
530	20230913	103200	0	4395	4395	4395	4395	0
531	20230913	103100	0	4395	4395	4395	4395	0
532	20230913	103000	0	4395	4395	4395	4395	0
533	20230913	102900	0	4395	4395	4395	4395	0
534	20230913	102800	0	4395	4395	4395	4395	0
535	20230913	102700	0	4395	4395	4395	4395	0
536	20230913	102600	0	4395	4395	4395	4395	0
537	20230913	102500	0	4395	4395	4395	4395	0
538	20230913	102400	0	4395	4395	4395	4395	0
539	20230913	102300	0	4395	4395	4395	4395	0
540	20230913	102200	0	4395	4395	4395	4395	0
541	20230913	102100	0	4395	4395	4395	4395	0
542	20230913	102000	0	4395	4395	4395	4395	0
543	20230913	101900	0	4395	4395	4395	4395	0
544	20230913	101800	0	4395	4395	4395	4395	0
545	20230913	101700	0	4395	4395	4395	4395	0
546	20230913	101600	0	4395	4395	4395	4395	0
547	20230913	101500	0	4395	4395	4395	4395	0
548	20230913	101400	0	4395	4395	4395	4395	0
549	20230913	101300	0	4395	4395	4395	4395	0
550	20230913	101200	0	4395	4395	4395	4395	0
551	20230913	101100	0	4395	4395	4395	4395	0
552	20230913	101000	0	4395	4395	4395	4395	0
553	20230913	100900	0	4395	4395	4395	4395	0
554	20230913	100800	0	4395	4395	4395	4395	0
555	20230913	100700	0	4395	4395	4395	4395	0
556	20230913	100600	0	4395	4395	4395	4395	0
557	20230913	100500	0	4395	4395	4395	4395	0
558	20230913	100400	0	4395	4395	4395	4395	0
559	20230913	100300	0	4395	4395	4395	4395	0
560	20230913	100200	0	4395	4395	4395	4395	0
561	20230913	100100	0	4395	4395	4395	4395	0
562	20230913	100000	0	4395	4395	4395	4395	0
563	20230913	095900	0	4395	4395	4395	4395	0
564	20230913	095800	0	4395	4395	4395	4395	0
565	20230913	095700	0	4395	4395	4395	4395	0
566	20230913	095600	0	4395	4395	4395	4395	0
567	20230913	095500	0	4395	4395	4395	4395	0
568	20230913	095400	0	4395	4395	4395	4395	0
569	20230913	095300	0	4395	4395	4395	4395	0
570	20230913	095200	0	4395	4395	4395	4395	0
571	20230913	095100	0	4395	4395	4395	4395	0
572	20230913	095000	0	4395	4395	4395	4395	0
573	20230913	094900	0	4395	4395	4395	4395	0
574	20230913	094800	0	4395	4395	4395	4395	0
575	20230913	094700	0	4395	4395	4395	4395	0
576	20230913	094600	0	4395	4395	4395	4395	0
577	20230913	094500	0	4395	4395	4395	4395	0
578	20230913	094400	0	4395	4395	4395	4395	0
579	20230913	094300	0	4395	4395	4395	4395	0
580	20230913	094200	0	4395	4395	4395	4395	0
581	20230913	094100	0	4395	4395	4395	4395	0
582	20230913	094000	0	4395	4395	4395	4395	0
583	20230913	093900	0	4395	4395	4395	4395	0
584	20230913	093800	0	4395	4395	4395	4395	0
585	20230913	093700	0	4395	4395	4395	4395	0
586	20230913	093600	0	4395	4395	4395	4395	0
587	20230913	093500	0	4395	4395	4395	4395	0
588	20230913	093400	0	4395	4395	4395	4395	0
589	20230913	093300	0	4395	4395	4395	4395	0
590	20230913	093200	0	4395	4395	4395	4395	0
591	20230913	093100	0	4395	4395	4395	4395	0
592	20230913	093000	0	4395	4395	4395	4395	0
593	20230913	092900	0	4395	4395	4395	4395	0
594	20230913	092800	0	4395	4395	4395	4395	0
595	20230913	092700	0	4395	4395	4395	4395	0
596	20230913	092600	0	4395	4395	4395	4395	0
597	20230913	092500	0	4395	4395	4395	4395	0
598	20230913	092400	0	4395	4395	4395	4395	0
599	20230913	092300	0	4395	4395	4395	4395	0
600	20230913	092200	0	4395	4395	4395	4395	0
601	20230913	092100	0	4395	4395	4395	4395	0
602	20230913	092000	0	4395	4395	4395	4395	0
603	20230913	091900	0	4395	4395	4395	4395	0
604	20230913	091800	0	4395	4395	4395	4395	0
605	20230913	091700	0	4395	4395	4395	4395	0
606	20230913	091600	0	4395	4395	4395	4395	0
607	20230913	091500	0	4395	4395	4395	4395	0
608	20230913	091400	0	4395	4395	4395	4395	0
609	20230913	091300	0	4395	4395	4395	4395	0
610	20230913	091200	0	4395	4395	4395	4395	0
611	20230913	091100	0	4395	4395	4395	4395	0
612	20230913	091000	0	4395	4395	4395	4395	0
613	20230913	090900	0	4395	4395	4395	4395	0
614	20230913	090800	0	4395	4395	4395	4395	0
615	20230913	090700	0	4395	4395	4395	4395	0
616	20230913	090600	0	4395	4395	4395	4395	0
617	20230913	090500	0	4395	4395	4395	4395	0
618	20230913	090400	0	4395	4395	4395	4395	0
619	20230913	090300	0	4395	4395	4395	4395	0
620	20230913	090200	0	4395	4395	4395	4395	0
621	20230913	090100	0	4395	4395	4395	4395	0
622	20230913	090000	0	4395	4395	4395	4395	0