KissMeData/379390/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204300	1032900	9390	9390	9390	9390	110
3	20230901	204200	1032900	9390	9390	9390	9390	0
4	20230901	204100	1032900	9390	9390	9390	9390	0
5	20230901	204000	1032900	9390	9390	9390	9390	0
6	20230901	203900	1032900	9390	9390	9390	9390	0
7	20230901	203800	1032900	9390	9390	9390	9390	0
8	20230901	203700	1032900	9390	9390	9390	9390	0
9	20230901	203600	1032900	9390	9390	9390	9390	0
10	20230901	203500	1032900	9390	9390	9390	9390	0
11	20230901	203400	1032900	9390	9390	9390	9390	0
12	20230901	203300	1032900	9390	9390	9390	9390	0
13	20230901	203200	1032900	9390	9390	9390	9390	0
14	20230901	203100	1032900	9390	9390	9390	9390	0
15	20230901	203000	1032900	9390	9390	9390	9390	0
16	20230901	202900	1032900	9390	9390	9390	9390	0
17	20230901	202800	1032900	9390	9390	9390	9390	0
18	20230901	202700	1032900	9390	9390	9390	9390	0
19	20230901	202600	1032900	9390	9390	9390	9390	0
20	20230901	202500	1032900	9390	9390	9390	9390	0
21	20230901	202400	1032900	9390	9390	9390	9390	0
22	20230901	202300	1032900	9390	9390	9390	9390	0
23	20230901	202200	1032900	9390	9390	9390	9390	0
24	20230901	202100	1032900	9390	9390	9390	9390	0
25	20230901	202000	1032900	9390	9390	9390	9390	0
26	20230901	201900	1032900	9390	9390	9390	9390	0
27	20230901	201800	1032900	9390	9390	9390	9390	0
28	20230901	201700	1032900	9390	9390	9390	9390	0
29	20230901	201600	1032900	9390	9390	9390	9390	0
30	20230901	201500	1032900	9390	9390	9390	9390	0
31	20230901	201400	1032900	9390	9390	9390	9390	0
32	20230901	201300	1032900	9390	9390	9390	9390	110
33	20230901	201200	1032900	9390	9390	9390	9390	0
34	20230901	201100	1032900	9390	9390	9390	9390	0
35	20230901	201000	1032900	9390	9390	9390	9390	0
36	20230901	200900	1032900	9390	9390	9390	9390	0
37	20230901	200800	1032900	9390	9390	9390	9390	0
38	20230901	200700	1032900	9390	9390	9390	9390	0
39	20230901	200600	1032900	9390	9390	9390	9390	0
40	20230901	200500	1032900	9390	9390	9390	9390	0
41	20230901	200400	1032900	9390	9390	9390	9390	0
42	20230901	200300	1032900	9390	9390	9390	9390	0
43	20230901	200200	1032900	9390	9390	9390	9390	0
44	20230901	200100	1032900	9390	9390	9390	9390	0
45	20230901	200000	1032900	9390	9390	9390	9390	0
46	20230901	195900	1032900	9390	9390	9390	9390	0
47	20230901	195800	1032900	9390	9390	9390	9390	0
48	20230901	195700	1032900	9390	9390	9390	9390	0
49	20230901	195600	1032900	9390	9390	9390	9390	0
50	20230901	195500	1032900	9390	9390	9390	9390	0
51	20230901	195400	1032900	9390	9390	9390	9390	0
52	20230901	195300	1032900	9390	9390	9390	9390	0
53	20230901	195200	1032900	9390	9390	9390	9390	0
54	20230901	195100	1032900	9390	9390	9390	9390	0
55	20230901	195000	1032900	9390	9390	9390	9390	0
56	20230901	194900	1032900	9390	9390	9390	9390	0
57	20230901	194800	1032900	9390	9390	9390	9390	0
58	20230901	194700	1032900	9390	9390	9390	9390	0
59	20230901	194600	1032900	9390	9390	9390	9390	0
60	20230901	194500	1032900	9390	9390	9390	9390	0
61	20230901	194400	1032900	9390	9390	9390	9390	0
62	20230901	194300	1032900	9390	9390	9390	9390	110
63	20230901	194200	1032900	9390	9390	9390	9390	0
64	20230901	194100	1032900	9390	9390	9390	9390	0
65	20230901	194000	1032900	9390	9390	9390	9390	0
66	20230901	193900	1032900	9390	9390	9390	9390	0
67	20230901	193800	1032900	9390	9390	9390	9390	0
68	20230901	193700	1032900	9390	9390	9390	9390	0
69	20230901	193600	1032900	9390	9390	9390	9390	0
70	20230901	193500	1032900	9390	9390	9390	9390	0
71	20230901	193400	1032900	9390	9390	9390	9390	0
72	20230901	193300	1032900	9390	9390	9390	9390	0
73	20230901	193200	1032900	9390	9390	9390	9390	0
74	20230901	193100	1032900	9390	9390	9390	9390	0
75	20230901	193000	1032900	9390	9390	9390	9390	0
76	20230901	192900	1032900	9390	9390	9390	9390	0
77	20230901	192800	1032900	9390	9390	9390	9390	0
78	20230901	192700	1032900	9390	9390	9390	9390	0
79	20230901	192600	1032900	9390	9390	9390	9390	0
80	20230901	192500	1032900	9390	9390	9390	9390	0
81	20230901	192400	1032900	9390	9390	9390	9390	0
82	20230901	192300	1032900	9390	9390	9390	9390	0
83	20230901	192200	1032900	9390	9390	9390	9390	0
84	20230901	192100	1032900	9390	9390	9390	9390	0
85	20230901	192000	1032900	9390	9390	9390	9390	0
86	20230901	191900	1032900	9390	9390	9390	9390	0
87	20230901	191800	1032900	9390	9390	9390	9390	0
88	20230901	191700	1032900	9390	9390	9390	9390	0
89	20230901	191600	1032900	9390	9390	9390	9390	0
90	20230901	191500	1032900	9390	9390	9390	9390	0
91	20230901	191400	1032900	9390	9390	9390	9390	0
92	20230901	191300	1032900	9390	9390	9390	9390	110
93	20230901	191200	1032900	9390	9390	9390	9390	0
94	20230901	191100	1032900	9390	9390	9390	9390	0
95	20230901	191000	1032900	9390	9390	9390	9390	0
96	20230901	190900	1032900	9390	9390	9390	9390	0
97	20230901	190800	1032900	9390	9390	9390	9390	0
98	20230901	190700	1032900	9390	9390	9390	9390	0
99	20230901	190600	1032900	9390	9390	9390	9390	0
100	20230901	190500	1032900	9390	9390	9390	9390	0
101	20230901	190400	1032900	9390	9390	9390	9390	0
102	20230901	190300	1032900	9390	9390	9390	9390	0
103	20230901	190200	1032900	9390	9390	9390	9390	0
104	20230901	190100	1032900	9390	9390	9390	9390	0
105	20230901	190000	1032900	9390	9390	9390	9390	0
106	20230901	185900	1032900	9390	9390	9390	9390	0
107	20230901	185800	1032900	9390	9390	9390	9390	0
108	20230901	185700	1032900	9390	9390	9390	9390	0
109	20230901	185600	1032900	9390	9390	9390	9390	0
110	20230901	185500	1032900	9390	9390	9390	9390	0
111	20230901	185400	1032900	9390	9390	9390	9390	0
112	20230901	185300	1032900	9390	9390	9390	9390	0
113	20230901	185200	1032900	9390	9390	9390	9390	0
114	20230901	185100	1032900	9390	9390	9390	9390	0
115	20230901	185000	1032900	9390	9390	9390	9390	0
116	20230901	184900	1032900	9390	9390	9390	9390	0
117	20230901	184800	1032900	9390	9390	9390	9390	0
118	20230901	184700	1032900	9390	9390	9390	9390	0
119	20230901	184600	1032900	9390	9390	9390	9390	0
120	20230901	184500	1032900	9390	9390	9390	9390	0
121	20230901	184400	1032900	9390	9390	9390	9390	0
122	20230901	184300	1032900	9390	9390	9390	9390	110
123	20230901	184200	1032900	9390	9390	9390	9390	0
124	20230901	184100	1032900	9390	9390	9390	9390	0
125	20230901	184000	1032900	9390	9390	9390	9390	0
126	20230901	183900	1032900	9390	9390	9390	9390	0
127	20230901	183800	1032900	9390	9390	9390	9390	0
128	20230901	183700	1032900	9390	9390	9390	9390	0
129	20230901	183600	1032900	9390	9390	9390	9390	0
130	20230901	183500	1032900	9390	9390	9390	9390	0
131	20230901	183400	1032900	9390	9390	9390	9390	0
132	20230901	183300	1032900	9390	9390	9390	9390	0
133	20230901	183200	1032900	9390	9390	9390	9390	0
134	20230901	183100	1032900	9390	9390	9390	9390	0
135	20230901	183000	1032900	9390	9390	9390	9390	0
136	20230901	182900	1032900	9390	9390	9390	9390	0
137	20230901	182800	1032900	9390	9390	9390	9390	0
138	20230901	182700	1032900	9390	9390	9390	9390	0
139	20230901	182600	1032900	9390	9390	9390	9390	0
140	20230901	182500	1032900	9390	9390	9390	9390	0
141	20230901	182400	1032900	9390	9390	9390	9390	0
142	20230901	182300	1032900	9390	9390	9390	9390	0
143	20230901	182200	1032900	9390	9390	9390	9390	0
144	20230901	182100	1032900	9390	9390	9390	9390	0
145	20230901	182000	1032900	9390	9390	9390	9390	0
146	20230901	181900	1032900	9390	9390	9390	9390	0
147	20230901	181800	1032900	9390	9390	9390	9390	0
148	20230901	181700	1032900	9390	9390	9390	9390	0
149	20230901	181600	1032900	9390	9390	9390	9390	0
150	20230901	181500	1032900	9390	9390	9390	9390	0
151	20230901	181400	1032900	9390	9390	9390	9390	0
152	20230901	181300	1032900	9390	9390	9390	9390	110
153	20230901	181200	1032900	9390	9390	9390	9390	0
154	20230901	181100	1032900	9390	9390	9390	9390	0
155	20230901	181000	1032900	9390	9390	9390	9390	0
156	20230901	180900	1032900	9390	9390	9390	9390	0
157	20230901	180800	1032900	9390	9390	9390	9390	0
158	20230901	180700	1032900	9390	9390	9390	9390	0
159	20230901	180600	1032900	9390	9390	9390	9390	0
160	20230901	180500	1032900	9390	9390	9390	9390	0
161	20230901	180400	1032900	9390	9390	9390	9390	0
162	20230901	180300	1032900	9390	9390	9390	9390	0
163	20230901	180200	1032900	9390	9390	9390	9390	0
164	20230901	180100	1032900	9390	9390	9390	9390	0
165	20230901	180000	1032900	9390	9390	9390	9390	0
166	20230901	175900	1032900	9390	9390	9390	9390	0
167	20230901	175800	1032900	9390	9390	9390	9390	0
168	20230901	175700	1032900	9390	9390	9390	9390	0
169	20230901	175600	1032900	9390	9390	9390	9390	0
170	20230901	175500	1032900	9390	9390	9390	9390	0
171	20230901	175400	1032900	9390	9390	9390	9390	0
172	20230901	175300	1032900	9390	9390	9390	9390	0
173	20230901	175200	1032900	9390	9390	9390	9390	0
174	20230901	175100	1032900	9390	9390	9390	9390	0
175	20230901	175000	1032900	9390	9390	9390	9390	0
176	20230901	174900	1032900	9390	9390	9390	9390	0
177	20230901	174800	1032900	9390	9390	9390	9390	0
178	20230901	174700	1032900	9390	9390	9390	9390	0
179	20230901	174600	1032900	9390	9390	9390	9390	0
180	20230901	174500	1032900	9390	9390	9390	9390	0
181	20230901	174400	1032900	9390	9390	9390	9390	0
182	20230901	174300	1032900	9390	9390	9390	9390	110
183	20230901	174200	1032900	9390	9390	9390	9390	0
184	20230901	174100	1032900	9390	9390	9390	9390	0
185	20230901	174000	1032900	9390	9390	9390	9390	0
186	20230901	173900	1032900	9390	9390	9390	9390	0
187	20230901	173800	1032900	9390	9390	9390	9390	0
188	20230901	173700	1032900	9390	9390	9390	9390	0
189	20230901	173600	1032900	9390	9390	9390	9390	0
190	20230901	173500	1032900	9390	9390	9390	9390	0
191	20230901	173400	1032900	9390	9390	9390	9390	0
192	20230901	173300	1032900	9390	9390	9390	9390	0
193	20230901	173200	1032900	9390	9390	9390	9390	0
194	20230901	173100	1032900	9390	9390	9390	9390	0
195	20230901	173000	1032900	9390	9390	9390	9390	0
196	20230901	172900	1032900	9390	9390	9390	9390	0
197	20230901	172800	1032900	9390	9390	9390	9390	0
198	20230901	172700	1032900	9390	9390	9390	9390	0
199	20230901	172600	1032900	9390	9390	9390	9390	0
200	20230901	172500	1032900	9390	9390	9390	9390	0
201	20230901	172400	1032900	9390	9390	9390	9390	0
202	20230901	172300	1032900	9390	9390	9390	9390	0
203	20230901	172200	1032900	9390	9390	9390	9390	0
204	20230901	172100	1032900	9390	9390	9390	9390	0
205	20230901	172000	1032900	9390	9390	9390	9390	0
206	20230901	171900	1032900	9390	9390	9390	9390	0
207	20230901	171800	1032900	9390	9390	9390	9390	0
208	20230901	171700	1032900	9390	9390	9390	9390	0
209	20230901	171600	1032900	9390	9390	9390	9390	0
210	20230901	171500	1032900	9390	9390	9390	9390	0
211	20230901	171400	1032900	9390	9390	9390	9390	0
212	20230901	171300	1032900	9390	9390	9390	9390	110
213	20230901	171200	1032900	9390	9390	9390	9390	0
214	20230901	171100	1032900	9390	9390	9390	9390	0
215	20230901	171000	1032900	9390	9390	9390	9390	0
216	20230901	170900	1032900	9390	9390	9390	9390	0
217	20230901	170800	1032900	9390	9390	9390	9390	0
218	20230901	170700	1032900	9390	9390	9390	9390	0
219	20230901	170600	1032900	9390	9390	9390	9390	0
220	20230901	170500	1032900	9390	9390	9390	9390	0
221	20230901	170400	1032900	9390	9390	9390	9390	0
222	20230901	170300	1032900	9390	9390	9390	9390	0
223	20230901	170200	1032900	9390	9390	9390	9390	0
224	20230901	170100	1032900	9390	9390	9390	9390	0
225	20230901	170000	1032900	9390	9390	9390	9390	0
226	20230901	165900	1032900	9390	9390	9390	9390	0
227	20230901	165800	1032900	9390	9390	9390	9390	0
228	20230901	165700	1032900	9390	9390	9390	9390	0
229	20230901	165600	1032900	9390	9390	9390	9390	0
230	20230901	165500	1032900	9390	9390	9390	9390	0
231	20230901	165400	1032900	9390	9390	9390	9390	0
232	20230901	165300	1032900	9390	9390	9390	9390	0
233	20230901	165200	1032900	9390	9390	9390	9390	0
234	20230901	165100	1032900	9390	9390	9390	9390	0
235	20230901	165000	1032900	9390	9390	9390	9390	0
236	20230901	164900	1032900	9390	9390	9390	9390	0
237	20230901	164800	1032900	9390	9390	9390	9390	0
238	20230901	164700	1032900	9390	9390	9390	9390	0
239	20230901	164600	1032900	9390	9390	9390	9390	0
240	20230901	164500	1032900	9390	9390	9390	9390	0
241	20230901	164400	1032900	9390	9390	9390	9390	0
242	20230901	164300	1032900	9390	9390	9390	9390	110
243	20230901	164200	1032900	9390	9390	9390	9390	0
244	20230901	164100	1032900	9390	9390	9390	9390	0
245	20230901	164000	1032900	9390	9390	9390	9390	0
246	20230901	163900	1032900	9390	9390	9390	9390	0
247	20230901	163800	1032900	9390	9390	9390	9390	0
248	20230901	163700	1032900	9390	9390	9390	9390	0
249	20230901	163600	1032900	9390	9390	9390	9390	0
250	20230901	163500	1032900	9390	9390	9390	9390	0
251	20230901	163400	1032900	9390	9390	9390	9390	0
252	20230901	163300	1032900	9390	9390	9390	9390	0
253	20230901	163200	1032900	9390	9390	9390	9390	0
254	20230901	163100	1032900	9390	9390	9390	9390	0
255	20230901	163000	1032900	9390	9390	9390	9390	0
256	20230901	162900	1032900	9390	9390	9390	9390	0
257	20230901	162800	1032900	9390	9390	9390	9390	0
258	20230901	162700	1032900	9390	9390	9390	9390	0
259	20230901	162600	1032900	9390	9390	9390	9390	0
260	20230901	162500	1032900	9390	9390	9390	9390	0
261	20230901	162400	1032900	9390	9390	9390	9390	0
262	20230901	162300	1032900	9390	9390	9390	9390	0
263	20230901	162200	1032900	9390	9390	9390	9390	0
264	20230901	162100	1032900	9390	9390	9390	9390	0
265	20230901	162000	1032900	9390	9390	9390	9390	0
266	20230901	161900	1032900	9390	9390	9390	9390	0
267	20230901	161800	1032900	9390	9390	9390	9390	0
268	20230901	161700	1032900	9390	9390	9390	9390	0
269	20230901	161600	1032900	9390	9390	9390	9390	0
270	20230901	161500	1032900	9390	9390	9390	9390	0
271	20230901	161400	1032900	9390	9390	9390	9390	0
272	20230901	161300	1032900	9390	9390	9390	9390	110
273	20230901	161200	1032900	9390	9390	9390	9390	0
274	20230901	161100	1032900	9390	9390	9390	9390	0
275	20230901	161000	1032900	9390	9390	9390	9390	0
276	20230901	160900	1032900	9390	9390	9390	9390	0
277	20230901	160800	1032900	9390	9390	9390	9390	0
278	20230901	160700	1032900	9390	9390	9390	9390	0
279	20230901	160600	1032900	9390	9390	9390	9390	0
280	20230901	160500	1032900	9390	9390	9390	9390	0
281	20230901	160400	1032900	9390	9390	9390	9390	0
282	20230901	160300	1032900	9390	9390	9390	9390	0
283	20230901	160200	1032900	9390	9390	9390	9390	0
284	20230901	160100	1032900	9390	9390	9390	9390	0
285	20230901	160000	1032900	9390	9390	9390	9390	0
286	20230901	155900	1032900	9390	9390	9390	9390	0
287	20230901	155800	1032900	9390	9390	9390	9390	0
288	20230901	155700	1032900	9390	9390	9390	9390	0
289	20230901	155600	1032900	9390	9390	9390	9390	0
290	20230901	155500	1032900	9390	9390	9390	9390	0
291	20230901	155400	1032900	9390	9390	9390	9390	0
292	20230901	155300	1032900	9390	9390	9390	9390	0
293	20230901	155200	1032900	9390	9390	9390	9390	0
294	20230901	155100	1032900	9390	9390	9390	9390	0
295	20230901	155000	1032900	9390	9390	9390	9390	0
296	20230901	154900	1032900	9390	9390	9390	9390	0
297	20230901	154800	1032900	9390	9390	9390	9390	0
298	20230901	154700	1032900	9390	9390	9390	9390	0
299	20230901	154600	1032900	9390	9390	9390	9390	0
300	20230901	154500	1032900	9390	9390	9390	9390	0
301	20230901	154400	1032900	9390	9390	9390	9390	0
302	20230901	154300	1032900	9390	9390	9390	9390	110
303	20230901	154200	1032900	9390	9390	9390	9390	0
304	20230901	154100	1032900	9390	9390	9390	9390	0
305	20230901	154000	1032900	9390	9390	9390	9390	0
306	20230901	153900	1032900	9390	9390	9390	9390	0
307	20230901	153800	1032900	9390	9390	9390	9390	0
308	20230901	153700	1032900	9390	9390	9390	9390	0
309	20230901	153600	1032900	9390	9390	9390	9390	0
310	20230901	153500	1032900	9390	9390	9390	9390	0
311	20230901	153400	1032900	9390	9390	9390	9390	0
312	20230901	153300	1032900	9390	9390	9390	9390	0
313	20230901	153200	1032900	9390	9390	9390	9390	0
314	20230901	153100	1032900	9390	9390	9390	9390	0
315	20230901	153000	1032900	9390	9390	9390	9390	0
316	20230901	152900	1032900	9390	9390	9390	9390	0
317	20230901	152800	1032900	9390	9390	9390	9390	0
318	20230901	152700	1032900	9390	9390	9390	9390	0
319	20230901	152600	1032900	9390	9390	9390	9390	0
320	20230901	152500	1032900	9390	9390	9390	9390	0
321	20230901	152400	1032900	9390	9390	9390	9390	0
322	20230901	152300	1032900	9390	9390	9390	9390	0
323	20230901	152200	1032900	9390	9390	9390	9390	0
324	20230901	152100	1032900	9390	9390	9390	9390	0
325	20230901	152000	1032900	9390	9390	9390	9390	0
326	20230901	151900	1032900	9390	9390	9390	9390	0
327	20230901	151800	1032900	9390	9390	9390	9390	0
328	20230901	151700	1032900	9390	9390	9390	9390	0
329	20230901	151600	1032900	9390	9390	9390	9390	0
330	20230901	151500	1032900	9390	9390	9390	9390	0
331	20230901	151400	1032900	9390	9390	9390	9390	0
332	20230901	151300	1032900	9390	9390	9390	9390	0
333	20230901	151200	1032900	9390	9390	9390	9390	0
334	20230901	151100	1032900	9390	9390	9390	9390	0
335	20230901	151000	1032900	9390	9390	9390	9390	0
336	20230901	150900	1032900	9390	9390	9390	9390	0
337	20230901	150800	1032900	9390	9390	9390	9390	0
338	20230901	150700	1032900	9390	9390	9390	9390	0
339	20230901	150600	1032900	9390	9390	9390	9390	0
340	20230901	150500	1032900	9390	9390	9390	9390	0
341	20230901	150400	1032900	9390	9390	9390	9390	0
342	20230901	150300	1032900	9390	9390	9390	9390	0
343	20230901	150200	1032900	9390	9390	9390	9390	0
344	20230901	150100	1032900	9390	9390	9390	9390	0
345	20230901	150000	1032900	9390	9390	9390	9390	0
346	20230901	145900	1032900	9390	9390	9390	9390	0
347	20230901	145800	1032900	9390	9390	9390	9390	0
348	20230901	145700	1032900	9390	9390	9390	9390	0
349	20230901	145600	1032900	9390	9390	9390	9390	0
350	20230901	145500	1032900	9390	9390	9390	9390	0
351	20230901	145400	1032900	9390	9390	9390	9390	0
352	20230901	145300	1032900	9390	9390	9390	9390	0
353	20230901	145200	1032900	9390	9390	9390	9390	0
354	20230901	145100	1032900	9390	9390	9390	9390	0
355	20230901	145000	1032900	9390	9390	9390	9390	0
356	20230901	144900	1032900	9390	9390	9390	9390	0
357	20230901	144800	1032900	9390	9390	9390	9390	0
358	20230901	144700	1032900	9390	9390	9390	9390	0
359	20230901	144600	1032900	9390	9390	9390	9390	0
360	20230901	144500	1032900	9390	9390	9390	9390	0
361	20230901	144400	1032900	9390	9390	9390	9390	0
362	20230901	144300	1032900	9390	9390	9390	9390	0
363	20230901	144200	1032900	9390	9390	9390	9390	0
364	20230901	144100	1032900	9390	9390	9390	9390	0
365	20230901	144000	1032900	9390	9390	9390	9390	0
366	20230901	143900	1032900	9390	9390	9390	9390	0
367	20230901	143800	1032900	9390	9390	9390	9390	0
368	20230901	143700	1032900	9390	9390	9390	9390	0
369	20230901	143600	1032900	9390	9390	9390	9390	0
370	20230901	143500	1032900	9390	9390	9390	9390	0
371	20230901	143400	1032900	9390	9390	9390	9390	0
372	20230901	143300	1032900	9390	9390	9390	9390	0
373	20230901	143200	1032900	9390	9390	9390	9390	0
374	20230901	143100	1032900	9390	9390	9390	9390	0
375	20230901	143000	1032900	9390	9390	9390	9390	0
376	20230901	142900	1032900	9390	9390	9390	9390	0
377	20230901	142800	1032900	9390	9390	9390	9390	0
378	20230901	142700	1032900	9390	9390	9390	9390	0
379	20230901	142600	1032900	9390	9390	9390	9390	0
380	20230901	142500	1032900	9390	9390	9390	9390	0
381	20230901	142400	1032900	9390	9390	9390	9390	0
382	20230901	142300	1032900	9390	9390	9390	9390	0
383	20230901	142200	1032900	9390	9390	9390	9390	0
384	20230901	142100	1032900	9390	9390	9390	9390	0
385	20230901	142000	1032900	9390	9390	9390	9390	0
386	20230901	141900	1032900	9390	9390	9390	9390	0
387	20230901	141800	1032900	9390	9390	9390	9390	0
388	20230901	141700	1032900	9390	9390	9390	9390	0
389	20230901	141600	1032900	9390	9390	9390	9390	0
390	20230901	141500	1032900	9390	9390	9390	9390	0
391	20230901	141400	1032900	9390	9390	9390	9390	0
392	20230901	141300	1032900	9390	9390	9390	9390	0
393	20230901	141200	1032900	9390	9390	9390	9390	0
394	20230901	141100	1032900	9390	9390	9390	9390	0
395	20230901	141000	1032900	9390	9390	9390	9390	0
396	20230901	140900	1032900	9390	9390	9390	9390	0
397	20230901	140800	1032900	9390	9390	9390	9390	0
398	20230901	140700	1032900	9390	9390	9390	9390	0
399	20230901	140600	1032900	9390	9390	9390	9390	0
400	20230901	140500	1032900	9390	9390	9390	9390	0
401	20230901	140400	1032900	9390	9390	9390	9390	0
402	20230901	140300	1032900	9390	9390	9390	9390	0
403	20230901	140200	1032900	9390	9390	9390	9390	0
404	20230901	140100	1032900	9390	9390	9390	9390	0
405	20230901	140000	1032900	9390	9390	9390	9390	0
406	20230901	135900	1032900	9390	9390	9390	9390	0
407	20230901	135800	1032900	9390	9390	9390	9390	0
408	20230901	135700	1032900	9390	9390	9390	9390	0
409	20230901	135600	1032900	9390	9390	9390	9390	0
410	20230901	135500	1032900	9390	9390	9390	9390	0
411	20230901	135400	1032900	9390	9390	9390	9390	0
412	20230901	135300	1032900	9390	9390	9390	9390	0
413	20230901	135200	1032900	9390	9390	9390	9390	0
414	20230901	135100	1032900	9390	9390	9390	9390	0
415	20230901	135000	1032900	9390	9390	9390	9390	0
416	20230901	134900	1032900	9390	9390	9390	9390	0
417	20230901	134800	1032900	9390	9390	9390	9390	0
418	20230901	134700	1032900	9390	9390	9390	9390	0
419	20230901	134600	1032900	9390	9390	9390	9390	0
420	20230901	134500	1032900	9390	9390	9390	9390	0
421	20230901	134400	1032900	9390	9390	9390	9390	0
422	20230901	134300	1032900	9390	9390	9390	9390	0
423	20230901	134200	1032900	9390	9390	9390	9390	0
424	20230901	134100	1032900	9390	9390	9390	9390	0
425	20230901	134000	1032900	9390	9390	9390	9390	0
426	20230901	133900	1032900	9390	9390	9390	9390	0
427	20230901	133800	1032900	9390	9390	9390	9390	0
428	20230901	133700	1032900	9390	9390	9390	9390	0
429	20230901	133600	1032900	9390	9390	9390	9390	0
430	20230901	133500	1032900	9390	9390	9390	9390	0
431	20230901	133400	1032900	9390	9390	9390	9390	0
432	20230901	133300	1032900	9390	9390	9390	9390	0
433	20230901	133200	1032900	9390	9390	9390	9390	0
434	20230901	133100	1032900	9390	9390	9390	9390	0
435	20230901	133000	1032900	9390	9390	9390	9390	0
436	20230901	132900	1032900	9390	9390	9390	9390	0
437	20230901	132800	1032900	9390	9390	9390	9390	0
438	20230901	132700	1032900	9390	9390	9390	9390	0
439	20230901	132600	1032900	9390	9390	9390	9390	0
440	20230901	132500	1032900	9390	9390	9390	9390	0
441	20230901	132400	1032900	9390	9390	9390	9390	0
442	20230901	132300	1032900	9390	9390	9390	9390	0
443	20230901	132200	1032900	9390	9390	9390	9390	0
444	20230901	132100	1032900	9390	9390	9390	9390	0
445	20230901	132000	1032900	9390	9390	9390	9390	0
446	20230901	131900	1032900	9390	9390	9390	9390	0
447	20230901	131800	1032900	9390	9390	9390	9390	0
448	20230901	131700	1032900	9390	9390	9390	9390	0
449	20230901	131600	1032900	9390	9390	9390	9390	0
450	20230901	131500	1032900	9390	9390	9390	9390	0
451	20230901	131400	1032900	9390	9390	9390	9390	0
452	20230901	131300	1032900	9390	9390	9390	9390	0
453	20230901	131200	1032900	9390	9390	9390	9390	0
454	20230901	131100	1032900	9390	9390	9390	9390	0
455	20230901	131000	1032900	9390	9390	9390	9390	0
456	20230901	130900	1032900	9390	9390	9390	9390	0
457	20230901	130800	1032900	9390	9390	9390	9390	0
458	20230901	130700	1032900	9390	9390	9390	9390	0
459	20230901	130600	1032900	9390	9390	9390	9390	0
460	20230901	130500	1032900	9390	9390	9390	9390	0
461	20230901	130400	1032900	9390	9390	9390	9390	0
462	20230901	130300	1032900	9390	9390	9390	9390	0
463	20230901	130200	1032900	9390	9390	9390	9390	0
464	20230901	130100	1032900	9390	9390	9390	9390	0
465	20230901	130000	1032900	9390	9390	9390	9390	0
466	20230901	125900	1032900	9390	9390	9390	9390	0
467	20230901	125800	1032900	9390	9390	9390	9390	0
468	20230901	125700	1032900	9390	9390	9390	9390	0
469	20230901	125600	1032900	9390	9390	9390	9390	0
470	20230901	125500	1032900	9390	9390	9390	9390	0
471	20230901	125400	1032900	9390	9390	9390	9390	0
472	20230901	125300	1032900	9390	9390	9390	9390	0
473	20230901	125200	1032900	9390	9390	9390	9390	0
474	20230901	125100	1032900	9390	9390	9390	9390	0
475	20230901	125000	1032900	9390	9390	9390	9390	0
476	20230901	124900	1032900	9390	9390	9390	9390	0
477	20230901	124800	1032900	9390	9390	9390	9390	0
478	20230901	124700	1032900	9390	9390	9390	9390	0
479	20230901	124600	1032900	9390	9390	9390	9390	0
480	20230901	124500	1032900	9390	9390	9390	9390	0
481	20230901	124400	1032900	9390	9390	9390	9390	0
482	20230901	124300	1032900	9390	9390	9390	9390	0
483	20230901	124200	1032900	9390	9390	9390	9390	0
484	20230901	124100	1032900	9390	9390	9390	9390	0
485	20230901	124000	1032900	9390	9390	9390	9390	0
486	20230901	123900	1032900	9390	9390	9390	9390	0
487	20230901	123800	1032900	9390	9390	9390	9390	0
488	20230901	123700	1032900	9390	9390	9390	9390	0
489	20230901	123600	1032900	9390	9390	9390	9390	0
490	20230901	123500	1032900	9390	9390	9390	9390	0
491	20230901	123400	1032900	9390	9390	9390	9390	0
492	20230901	123300	1032900	9390	9390	9390	9390	0
493	20230901	123200	1032900	9390	9390	9390	9390	0
494	20230901	123100	1032900	9390	9390	9390	9390	0
495	20230901	123000	1032900	9390	9390	9390	9390	0
496	20230901	122900	1032900	9390	9390	9390	9390	0
497	20230901	122800	1032900	9390	9390	9390	9390	0
498	20230901	122700	1032900	9390	9390	9390	9390	0
499	20230901	122600	1032900	9390	9390	9390	9390	0
500	20230901	122500	1032900	9390	9390	9390	9390	0
501	20230901	122400	1032900	9390	9390	9390	9390	0
502	20230901	122300	1032900	9390	9390	9390	9390	0
503	20230901	122200	1032900	9390	9390	9390	9390	0
504	20230901	122100	1032900	9390	9390	9390	9390	0
505	20230901	122000	1032900	9390	9390	9390	9390	0
506	20230901	121900	1032900	9390	9390	9390	9390	0
507	20230901	121800	1032900	9390	9390	9390	9390	0
508	20230901	121700	1032900	9390	9390	9390	9390	0
509	20230901	121600	1032900	9390	9390	9390	9390	0
510	20230901	121500	1032900	9390	9390	9390	9390	0
511	20230901	121400	1032900	9390	9390	9390	9390	0
512	20230901	121300	1032900	9390	9390	9390	9390	0
513	20230901	121200	1032900	9390	9390	9390	9390	0
514	20230901	121100	1032900	9390	9390	9390	9390	0
515	20230901	121000	1032900	9390	9390	9390	9390	0
516	20230901	120900	1032900	9390	9390	9390	9390	0
517	20230901	120800	1032900	9390	9390	9390	9390	0
518	20230901	120700	1032900	9390	9390	9390	9390	0
519	20230901	120600	1032900	9390	9390	9390	9390	0
520	20230901	120500	1032900	9390	9390	9390	9390	0
521	20230901	120400	1032900	9390	9390	9390	9390	0
522	20230901	120300	1032900	9390	9390	9390	9390	0
523	20230901	120200	1032900	9390	9390	9390	9390	0
524	20230901	120100	1032900	9390	9390	9390	9390	0
525	20230901	120000	1032900	9390	9390	9390	9390	0
526	20230901	115900	1032900	9390	9390	9390	9390	0
527	20230901	115800	1032900	9390	9390	9390	9390	0
528	20230901	115700	1032900	9390	9390	9390	9390	0
529	20230901	115600	1032900	9390	9390	9390	9390	0
530	20230901	115500	1032900	9390	9390	9390	9390	0
531	20230901	115400	1032900	9390	9390	9390	9390	0
532	20230901	115300	1032900	9390	9390	9390	9390	0
533	20230901	115200	1032900	9390	9390	9390	9390	0
534	20230901	115100	1032900	9390	9390	9390	9390	0
535	20230901	115000	1032900	9390	9390	9390	9390	0
536	20230901	114900	1032900	9390	9390	9390	9390	0
537	20230901	114800	1032900	9390	9390	9390	9390	0
538	20230901	114700	1032900	9390	9390	9390	9390	0
539	20230901	114600	1032900	9390	9390	9390	9390	0
540	20230901	114500	1032900	9390	9390	9390	9390	0
541	20230901	114400	1032900	9390	9390	9390	9390	0
542	20230901	114300	1032900	9390	9390	9390	9390	0
543	20230901	114200	1032900	9390	9390	9390	9390	0
544	20230901	114100	1032900	9390	9390	9390	9390	0
545	20230901	114000	1032900	9390	9390	9390	9390	0
546	20230901	113900	1032900	9390	9390	9390	9390	0
547	20230901	113800	1032900	9390	9390	9390	9390	0
548	20230901	113700	1032900	9390	9390	9390	9390	0
549	20230901	113600	1032900	9390	9390	9390	9390	0
550	20230901	113500	1032900	9390	9390	9390	9390	0
551	20230901	113400	1032900	9390	9390	9390	9390	0
552	20230901	113300	1032900	9390	9390	9390	9390	0
553	20230901	113200	1032900	9390	9390	9390	9390	0
554	20230901	113100	1032900	9390	9390	9390	9390	0
555	20230901	113000	1032900	9390	9390	9390	9390	0
556	20230901	112900	1032900	9390	9390	9390	9390	0
557	20230901	112800	1032900	9390	9390	9390	9390	0
558	20230901	112700	1032900	9390	9390	9390	9390	0
559	20230901	112600	1032900	9390	9390	9390	9390	0
560	20230901	112500	1032900	9390	9390	9390	9390	0
561	20230901	112400	1032900	9390	9390	9390	9390	0
562	20230901	112300	1032900	9390	9390	9390	9390	0
563	20230901	112200	1032900	9390	9390	9390	9390	0
564	20230901	112100	1032900	9390	9390	9390	9390	0
565	20230901	112000	1032900	9390	9390	9390	9390	0
566	20230901	111900	1032900	9390	9390	9390	9390	0
567	20230901	111800	1032900	9390	9390	9390	9390	0
568	20230901	111700	1032900	9390	9390	9390	9390	0
569	20230901	111600	1032900	9390	9390	9390	9390	0
570	20230901	111500	1032900	9390	9390	9390	9390	0
571	20230901	111400	1032900	9390	9390	9390	9390	0
572	20230901	111300	1032900	9390	9390	9390	9390	0
573	20230901	111200	1032900	9390	9390	9390	9390	0
574	20230901	111100	1032900	9390	9390	9390	9390	0
575	20230901	111000	1032900	9390	9390	9390	9390	0
576	20230901	110900	1032900	9390	9390	9390	9390	0
577	20230901	110800	1032900	9390	9390	9390	9390	0
578	20230901	110700	1032900	9390	9390	9390	9390	0
579	20230901	110600	1032900	9390	9390	9390	9390	0
580	20230901	110500	1032900	9390	9390	9390	9390	0
581	20230901	110400	1032900	9390	9390	9390	9390	0
582	20230901	110300	1032900	9390	9390	9390	9390	0
583	20230901	110200	1032900	9390	9390	9390	9390	0
584	20230901	110100	1032900	9390	9390	9390	9390	0
585	20230901	110000	1032900	9390	9390	9390	9390	0
586	20230901	105900	1032900	9390	9390	9390	9390	0
587	20230901	105800	1032900	9390	9390	9390	9390	0
588	20230901	105700	1032900	9390	9390	9390	9390	0
589	20230901	105600	1032900	9390	9390	9390	9390	0
590	20230901	105500	1032900	9390	9390	9390	9390	0
591	20230901	105400	1032900	9390	9390	9390	9390	0
592	20230901	105300	1032900	9390	9390	9390	9390	0
593	20230901	105200	1032900	9390	9390	9390	9390	0
594	20230901	105100	1032900	9390	9390	9390	9390	0
595	20230901	105000	1032900	9390	9390	9390	9390	0
596	20230901	104900	1032900	9390	9390	9390	9390	0
597	20230901	104800	1032900	9390	9390	9390	9390	0
598	20230901	104700	1032900	9390	9390	9390	9390	0
599	20230901	104600	1032900	9390	9390	9390	9390	0
600	20230901	104500	1032900	9390	9390	9390	9390	0
601	20230901	104400	1032900	9390	9390	9390	9390	110
602	20230901	104300	0	9950	9950	9950	9950	0
603	20230901	104200	0	9950	9950	9950	9950	0
604	20230901	104100	0	9950	9950	9950	9950	0
605	20230901	104000	0	9950	9950	9950	9950	0
606	20230901	103900	0	9950	9950	9950	9950	0
607	20230901	103800	0	9950	9950	9950	9950	0
608	20230901	103700	0	9950	9950	9950	9950	0
609	20230901	103600	0	9950	9950	9950	9950	0
610	20230901	103500	0	9950	9950	9950	9950	0
611	20230901	103400	0	9950	9950	9950	9950	0
612	20230901	103300	0	9950	9950	9950	9950	0
613	20230901	103200	0	9950	9950	9950	9950	0
614	20230901	103100	0	9950	9950	9950	9950	0
615	20230901	103000	0	9950	9950	9950	9950	0
616	20230901	102900	0	9950	9950	9950	9950	0
617	20230901	102800	0	9950	9950	9950	9950	0
618	20230901	102700	0	9950	9950	9950	9950	0
619	20230901	102600	0	9950	9950	9950	9950	0
620	20230901	102500	0	9950	9950	9950	9950	0
621	20230901	102400	0	9950	9950	9950	9950	0
622	20230901	102300	0	9950	9950	9950	9950	0
623	20230901	102200	0	9950	9950	9950	9950	0
624	20230901	102100	0	9950	9950	9950	9950	0
625	20230901	102000	0	9950	9950	9950	9950	0
626	20230901	101900	0	9950	9950	9950	9950	0
627	20230901	101800	0	9950	9950	9950	9950	0
628	20230901	101700	0	9950	9950	9950	9950	0
629	20230901	101600	0	9950	9950	9950	9950	0
630	20230901	101500	0	9950	9950	9950	9950	0
631	20230901	101400	0	9950	9950	9950	9950	0
632	20230901	101300	0	9950	9950	9950	9950	0
633	20230901	101200	0	9950	9950	9950	9950	0
634	20230901	101100	0	9950	9950	9950	9950	0
635	20230901	101000	0	9950	9950	9950	9950	0
636	20230901	100900	0	9950	9950	9950	9950	0
637	20230901	100800	0	9950	9950	9950	9950	0
638	20230901	100700	0	9950	9950	9950	9950	0
639	20230901	100600	0	9950	9950	9950	9950	0
640	20230901	100500	0	9950	9950	9950	9950	0
641	20230901	100400	0	9950	9950	9950	9950	0
642	20230901	100300	0	9950	9950	9950	9950	0
643	20230901	100200	0	9950	9950	9950	9950	0
644	20230901	100100	0	9950	9950	9950	9950	0
645	20230901	100000	0	9950	9950	9950	9950	0
646	20230901	095900	0	9950	9950	9950	9950	0
647	20230901	095800	0	9950	9950	9950	9950	0
648	20230901	095700	0	9950	9950	9950	9950	0
649	20230901	095600	0	9950	9950	9950	9950	0
650	20230901	095500	0	9950	9950	9950	9950	0
651	20230901	095400	0	9950	9950	9950	9950	0
652	20230901	095300	0	9950	9950	9950	9950	0
653	20230901	095200	0	9950	9950	9950	9950	0
654	20230901	095100	0	9950	9950	9950	9950	0
655	20230901	095000	0	9950	9950	9950	9950	0
656	20230901	094900	0	9950	9950	9950	9950	0
657	20230901	094800	0	9950	9950	9950	9950	0
658	20230901	094700	0	9950	9950	9950	9950	0
659	20230901	094600	0	9950	9950	9950	9950	0
660	20230901	094500	0	9950	9950	9950	9950	0
661	20230901	094400	0	9950	9950	9950	9950	0
662	20230901	094300	0	9950	9950	9950	9950	0
663	20230901	094200	0	9950	9950	9950	9950	0
664	20230901	094100	0	9950	9950	9950	9950	0
665	20230901	094000	0	9950	9950	9950	9950	0
666	20230901	093900	0	9950	9950	9950	9950	0
667	20230901	093800	0	9950	9950	9950	9950	0
668	20230901	093700	0	9950	9950	9950	9950	0
669	20230901	093600	0	9950	9950	9950	9950	0
670	20230901	093500	0	9950	9950	9950	9950	0
671	20230901	093400	0	9950	9950	9950	9950	0
672	20230901	093300	0	9950	9950	9950	9950	0
673	20230901	093200	0	9950	9950	9950	9950	0
674	20230901	093100	0	9950	9950	9950	9950	0
675	20230901	093000	0	9950	9950	9950	9950	0
676	20230901	092900	0	9950	9950	9950	9950	0
677	20230901	092800	0	9950	9950	9950	9950	0
678	20230901	092700	0	9950	9950	9950	9950	0
679	20230901	092600	0	9950	9950	9950	9950	0
680	20230901	092500	0	9950	9950	9950	9950	0
681	20230901	092400	0	9950	9950	9950	9950	0
682	20230901	092300	0	9950	9950	9950	9950	0
683	20230901	092200	0	9950	9950	9950	9950	0
684	20230901	092100	0	9950	9950	9950	9950	0
685	20230901	092000	0	9950	9950	9950	9950	0
686	20230901	091900	0	9950	9950	9950	9950	0
687	20230901	091800	0	9950	9950	9950	9950	0
688	20230901	091700	0	9950	9950	9950	9950	0
689	20230901	091600	0	9950	9950	9950	9950	0
690	20230901	091500	0	9950	9950	9950	9950	0
691	20230901	091400	0	9950	9950	9950	9950	0
692	20230901	091300	0	9950	9950	9950	9950	0
693	20230901	091200	0	9950	9950	9950	9950	0
694	20230901	091100	0	9950	9950	9950	9950	0
695	20230901	091000	0	9950	9950	9950	9950	0
696	20230901	090900	0	9950	9950	9950	9950	0
697	20230901	090800	0	9950	9950	9950	9950	0
698	20230901	090700	0	9950	9950	9950	9950	0
699	20230901	090600	0	9950	9950	9950	9950	0
700	20230901	090500	0	9950	9950	9950	9950	0
701	20230901	090400	0	9950	9950	9950	9950	0
702	20230901	090300	0	9950	9950	9950	9950	0
703	20230901	090200	0	9950	9950	9950	9950	0
704	20230901	090100	0	9950	9950	9950	9950	0
705	20230901	090000	0	9950	9950	9950	9950	0