KissMeData/169670/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200300	13147740	9200	9200	9200	9200	5
3	20230913	200200	13147740	9200	9200	9200	9200	0
4	20230913	200100	13147740	9200	9200	9200	9200	0
5	20230913	200000	13147740	9200	9200	9200	9200	0
6	20230913	195900	13147740	9200	9200	9200	9200	0
7	20230913	195800	13147740	9200	9200	9200	9200	0
8	20230913	195700	13147740	9200	9200	9200	9200	0
9	20230913	195600	13147740	9200	9200	9200	9200	0
10	20230913	195500	13147740	9200	9200	9200	9200	0
11	20230913	195400	13147740	9200	9200	9200	9200	0
12	20230913	195300	13147740	9200	9200	9200	9200	0
13	20230913	195200	13147740	9200	9200	9200	9200	0
14	20230913	195100	13147740	9200	9200	9200	9200	0
15	20230913	195000	13147740	9200	9200	9200	9200	0
16	20230913	194900	13147740	9200	9200	9200	9200	0
17	20230913	194800	13147740	9200	9200	9200	9200	0
18	20230913	194700	13147740	9200	9200	9200	9200	0
19	20230913	194600	13147740	9200	9200	9200	9200	0
20	20230913	194500	13147740	9200	9200	9200	9200	0
21	20230913	194400	13147740	9200	9200	9200	9200	0
22	20230913	194300	13147740	9200	9200	9200	9200	0
23	20230913	194200	13147740	9200	9200	9200	9200	0
24	20230913	194100	13147740	9200	9200	9200	9200	0
25	20230913	194000	13147740	9200	9200	9200	9200	0
26	20230913	193900	13147740	9200	9200	9200	9200	0
27	20230913	193800	13147740	9200	9200	9200	9200	0
28	20230913	193700	13147740	9200	9200	9200	9200	0
29	20230913	193600	13147740	9200	9200	9200	9200	0
30	20230913	193500	13147740	9200	9200	9200	9200	0
31	20230913	193400	13147740	9200	9200	9200	9200	0
32	20230913	193300	13147740	9200	9200	9200	9200	5
33	20230913	193200	13147740	9200	9200	9200	9200	0
34	20230913	193100	13147740	9200	9200	9200	9200	0
35	20230913	193000	13147740	9200	9200	9200	9200	0
36	20230913	192900	13147740	9200	9200	9200	9200	0
37	20230913	192800	13147740	9200	9200	9200	9200	0
38	20230913	192700	13147740	9200	9200	9200	9200	0
39	20230913	192600	13147740	9200	9200	9200	9200	0
40	20230913	192500	13147740	9200	9200	9200	9200	0
41	20230913	192400	13147740	9200	9200	9200	9200	0
42	20230913	192300	13147740	9200	9200	9200	9200	0
43	20230913	192200	13147740	9200	9200	9200	9200	0
44	20230913	192100	13147740	9200	9200	9200	9200	0
45	20230913	192000	13147740	9200	9200	9200	9200	0
46	20230913	191900	13147740	9200	9200	9200	9200	0
47	20230913	191800	13147740	9200	9200	9200	9200	0
48	20230913	191700	13147740	9200	9200	9200	9200	0
49	20230913	191600	13147740	9200	9200	9200	9200	0
50	20230913	191500	13147740	9200	9200	9200	9200	0
51	20230913	191400	13147740	9200	9200	9200	9200	0
52	20230913	191300	13147740	9200	9200	9200	9200	0
53	20230913	191200	13147740	9200	9200	9200	9200	0
54	20230913	191100	13147740	9200	9200	9200	9200	0
55	20230913	191000	13147740	9200	9200	9200	9200	0
56	20230913	190900	13147740	9200	9200	9200	9200	0
57	20230913	190800	13147740	9200	9200	9200	9200	0
58	20230913	190700	13147740	9200	9200	9200	9200	0
59	20230913	190600	13147740	9200	9200	9200	9200	0
60	20230913	190500	13147740	9200	9200	9200	9200	0
61	20230913	190400	13147740	9200	9200	9200	9200	0
62	20230913	190300	13147740	9200	9200	9200	9200	5
63	20230913	190200	13147740	9200	9200	9200	9200	0
64	20230913	190100	13147740	9200	9200	9200	9200	0
65	20230913	190000	13147740	9200	9200	9200	9200	0
66	20230913	185900	13147740	9200	9200	9200	9200	0
67	20230913	185800	13147740	9200	9200	9200	9200	0
68	20230913	185700	13147740	9200	9200	9200	9200	0
69	20230913	185600	13147740	9200	9200	9200	9200	0
70	20230913	185500	13147740	9200	9200	9200	9200	0
71	20230913	185400	13147740	9200	9200	9200	9200	0
72	20230913	185300	13147740	9200	9200	9200	9200	0
73	20230913	185200	13147740	9200	9200	9200	9200	0
74	20230913	185100	13147740	9200	9200	9200	9200	0
75	20230913	185000	13147740	9200	9200	9200	9200	0
76	20230913	184900	13147740	9200	9200	9200	9200	0
77	20230913	184800	13147740	9200	9200	9200	9200	0
78	20230913	184700	13147740	9200	9200	9200	9200	0
79	20230913	184600	13147740	9200	9200	9200	9200	0
80	20230913	184500	13147740	9200	9200	9200	9200	0
81	20230913	184400	13147740	9200	9200	9200	9200	0
82	20230913	184300	13147740	9200	9200	9200	9200	0
83	20230913	184200	13147740	9200	9200	9200	9200	0
84	20230913	184100	13147740	9200	9200	9200	9200	0
85	20230913	184000	13147740	9200	9200	9200	9200	0
86	20230913	183900	13147740	9200	9200	9200	9200	0
87	20230913	183800	13147740	9200	9200	9200	9200	0
88	20230913	183700	13147740	9200	9200	9200	9200	0
89	20230913	183600	13147740	9200	9200	9200	9200	0
90	20230913	183500	13147740	9200	9200	9200	9200	0
91	20230913	183400	13147740	9200	9200	9200	9200	0
92	20230913	183300	13147740	9200	9200	9200	9200	5
93	20230913	183200	13147740	9200	9200	9200	9200	0
94	20230913	183100	13147740	9200	9200	9200	9200	0
95	20230913	183000	13147740	9200	9200	9200	9200	0
96	20230913	182900	13147740	9200	9200	9200	9200	0
97	20230913	182800	13147740	9200	9200	9200	9200	0
98	20230913	182700	13147740	9200	9200	9200	9200	0
99	20230913	182600	13147740	9200	9200	9200	9200	0
100	20230913	182500	13147740	9200	9200	9200	9200	0
101	20230913	182400	13147740	9200	9200	9200	9200	0
102	20230913	182300	13147740	9200	9200	9200	9200	0
103	20230913	182200	13147740	9200	9200	9200	9200	0
104	20230913	182100	13147740	9200	9200	9200	9200	0
105	20230913	182000	13147740	9200	9200	9200	9200	0
106	20230913	181900	13147740	9200	9200	9200	9200	0
107	20230913	181800	13147740	9200	9200	9200	9200	0
108	20230913	181700	13147740	9200	9200	9200	9200	0
109	20230913	181600	13147740	9200	9200	9200	9200	0
110	20230913	181500	13147740	9200	9200	9200	9200	0
111	20230913	181400	13147740	9200	9200	9200	9200	0
112	20230913	181300	13147740	9200	9200	9200	9200	0
113	20230913	181200	13147740	9200	9200	9200	9200	0
114	20230913	181100	13147740	9200	9200	9200	9200	0
115	20230913	181000	13147740	9200	9200	9200	9200	0
116	20230913	180900	13147740	9200	9200	9200	9200	0
117	20230913	180800	13147740	9200	9200	9200	9200	0
118	20230913	180700	13147740	9200	9200	9200	9200	0
119	20230913	180600	13147740	9200	9200	9200	9200	0
120	20230913	180500	13147740	9200	9200	9200	9200	0
121	20230913	180400	13147740	9200	9200	9200	9200	0
122	20230913	180300	13147740	9200	9200	9200	9200	5
123	20230913	180200	13147740	9200	9200	9200	9200	0
124	20230913	180100	13147740	9200	9200	9200	9200	0
125	20230913	180000	13147740	9200	9200	9200	9200	0
126	20230913	175900	13147740	9200	9200	9200	9200	0
127	20230913	175800	13147740	9200	9200	9200	9200	0
128	20230913	175700	13147740	9200	9200	9200	9200	0
129	20230913	175600	13147740	9200	9200	9200	9200	0
130	20230913	175500	13147740	9200	9200	9200	9200	0
131	20230913	175400	13147740	9200	9200	9200	9200	0
132	20230913	175300	13147740	9200	9200	9200	9200	0
133	20230913	175200	13147740	9200	9200	9200	9200	0
134	20230913	175100	13147740	9200	9200	9200	9200	0
135	20230913	175000	13147740	9200	9200	9200	9200	0
136	20230913	174900	13147740	9200	9200	9200	9200	0
137	20230913	174800	13147740	9200	9200	9200	9200	0
138	20230913	174700	13147740	9200	9200	9200	9200	0
139	20230913	174600	13147740	9200	9200	9200	9200	0
140	20230913	174500	13147740	9200	9200	9200	9200	0
141	20230913	174400	13147740	9200	9200	9200	9200	0
142	20230913	174300	13147740	9200	9200	9200	9200	0
143	20230913	174200	13147740	9200	9200	9200	9200	0
144	20230913	174100	13147740	9200	9200	9200	9200	0
145	20230913	174000	13147740	9200	9200	9200	9200	0
146	20230913	173900	13147740	9200	9200	9200	9200	0
147	20230913	173800	13147740	9200	9200	9200	9200	0
148	20230913	173700	13147740	9200	9200	9200	9200	0
149	20230913	173600	13147740	9200	9200	9200	9200	0
150	20230913	173500	13147740	9200	9200	9200	9200	0
151	20230913	173400	13147740	9200	9200	9200	9200	0
152	20230913	173300	13147740	9200	9200	9200	9200	5
153	20230913	173200	13147740	9200	9200	9200	9200	0
154	20230913	173100	13147740	9200	9200	9200	9200	0
155	20230913	173000	13147740	9200	9200	9200	9200	0
156	20230913	172900	13147740	9200	9200	9200	9200	0
157	20230913	172800	13147740	9200	9200	9200	9200	0
158	20230913	172700	13147740	9200	9200	9200	9200	0
159	20230913	172600	13147740	9200	9200	9200	9200	0
160	20230913	172500	13147740	9200	9200	9200	9200	0
161	20230913	172400	13147740	9200	9200	9200	9200	0
162	20230913	172300	13147740	9200	9200	9200	9200	0
163	20230913	172200	13147740	9200	9200	9200	9200	0
164	20230913	172100	13147740	9200	9200	9200	9200	0
165	20230913	172000	13147740	9200	9200	9200	9200	0
166	20230913	171900	13147740	9200	9200	9200	9200	0
167	20230913	171800	13147740	9200	9200	9200	9200	0
168	20230913	171700	13147740	9200	9200	9200	9200	0
169	20230913	171600	13147740	9200	9200	9200	9200	0
170	20230913	171500	13147740	9200	9200	9200	9200	0
171	20230913	171400	13147740	9200	9200	9200	9200	0
172	20230913	171300	13147740	9200	9200	9200	9200	0
173	20230913	171200	13147740	9200	9200	9200	9200	0
174	20230913	171100	13147740	9200	9200	9200	9200	0
175	20230913	171000	13147740	9200	9200	9200	9200	0
176	20230913	170900	13147740	9200	9200	9200	9200	0
177	20230913	170800	13147740	9200	9200	9200	9200	0
178	20230913	170700	13147740	9200	9200	9200	9200	0
179	20230913	170600	13147740	9200	9200	9200	9200	0
180	20230913	170500	13147740	9200	9200	9200	9200	0
181	20230913	170400	13147740	9200	9200	9200	9200	0
182	20230913	170300	13147740	9200	9200	9200	9200	5
183	20230913	170200	13147740	9200	9200	9200	9200	0
184	20230913	170100	13147740	9200	9200	9200	9200	0
185	20230913	170000	13147740	9200	9200	9200	9200	0
186	20230913	165900	13147740	9200	9200	9200	9200	0
187	20230913	165800	13147740	9200	9200	9200	9200	0
188	20230913	165700	13147740	9200	9200	9200	9200	0
189	20230913	165600	13147740	9200	9200	9200	9200	0
190	20230913	165500	13147740	9200	9200	9200	9200	0
191	20230913	165400	13147740	9200	9200	9200	9200	0
192	20230913	165300	13147740	9200	9200	9200	9200	0
193	20230913	165200	13147740	9200	9200	9200	9200	0
194	20230913	165100	13147740	9200	9200	9200	9200	0
195	20230913	165000	13147740	9200	9200	9200	9200	0
196	20230913	164900	13147740	9200	9200	9200	9200	0
197	20230913	164800	13147740	9200	9200	9200	9200	0
198	20230913	164700	13147740	9200	9200	9200	9200	0
199	20230913	164600	13147740	9200	9200	9200	9200	0
200	20230913	164500	13147740	9200	9200	9200	9200	0
201	20230913	164400	13147740	9200	9200	9200	9200	0
202	20230913	164300	13147740	9200	9200	9200	9200	0
203	20230913	164200	13147740	9200	9200	9200	9200	0
204	20230913	164100	13147740	9200	9200	9200	9200	0
205	20230913	164000	13147740	9200	9200	9200	9200	0
206	20230913	163900	13147740	9200	9200	9200	9200	0
207	20230913	163800	13147740	9200	9200	9200	9200	0
208	20230913	163700	13147740	9200	9200	9200	9200	0
209	20230913	163600	13147740	9200	9200	9200	9200	0
210	20230913	163500	13147740	9200	9200	9200	9200	0
211	20230913	163400	13147740	9200	9200	9200	9200	0
212	20230913	163300	13147740	9200	9200	9200	9200	5
213	20230913	163200	13147740	9200	9200	9200	9200	0
214	20230913	163100	13147740	9200	9200	9200	9200	0
215	20230913	163000	13147740	9200	9200	9200	9200	0
216	20230913	162900	13147740	9200	9200	9200	9200	0
217	20230913	162800	13147740	9200	9200	9200	9200	0
218	20230913	162700	13147740	9200	9200	9200	9200	0
219	20230913	162600	13147740	9200	9200	9200	9200	0
220	20230913	162500	13147740	9200	9200	9200	9200	0
221	20230913	162400	13147740	9200	9200	9200	9200	0
222	20230913	162300	13147740	9200	9200	9200	9200	0
223	20230913	162200	13147740	9200	9200	9200	9200	0
224	20230913	162100	13147740	9200	9200	9200	9200	0
225	20230913	162000	13147740	9200	9200	9200	9200	0
226	20230913	161900	13147740	9200	9200	9200	9200	0
227	20230913	161800	13147740	9200	9200	9200	9200	0
228	20230913	161700	13147740	9200	9200	9200	9200	0
229	20230913	161600	13147740	9200	9200	9200	9200	0
230	20230913	161500	13147740	9200	9200	9200	9200	0
231	20230913	161400	13147740	9200	9200	9200	9200	0
232	20230913	161300	13147740	9200	9200	9200	9200	0
233	20230913	161200	13147740	9200	9200	9200	9200	0
234	20230913	161100	13147740	9200	9200	9200	9200	0
235	20230913	161000	13147740	9200	9200	9200	9200	0
236	20230913	160900	13147740	9200	9200	9200	9200	0
237	20230913	160800	13147740	9200	9200	9200	9200	0
238	20230913	160700	13147740	9200	9200	9200	9200	0
239	20230913	160600	13147740	9200	9200	9200	9200	0
240	20230913	160500	13147740	9200	9200	9200	9200	0
241	20230913	160400	13147740	9200	9200	9200	9200	0
242	20230913	160300	13147740	9200	9200	9200	9200	5
243	20230913	160200	13147740	9200	9200	9200	9200	0
244	20230913	160100	13147740	9200	9200	9200	9200	0
245	20230913	160000	13147740	9200	9200	9200	9200	0
246	20230913	155900	13147740	9200	9200	9200	9200	0
247	20230913	155800	13147740	9200	9200	9200	9200	0
248	20230913	155700	13147740	9200	9200	9200	9200	0
249	20230913	155600	13147740	9200	9200	9200	9200	0
250	20230913	155500	13147740	9200	9200	9200	9200	0
251	20230913	155400	13147740	9200	9200	9200	9200	0
252	20230913	155300	13147740	9200	9200	9200	9200	0
253	20230913	155200	13147740	9200	9200	9200	9200	0
254	20230913	155100	13147740	9200	9200	9200	9200	0
255	20230913	155000	13147740	9200	9200	9200	9200	0
256	20230913	154900	13147740	9200	9200	9200	9200	0
257	20230913	154800	13147740	9200	9200	9200	9200	0
258	20230913	154700	13147740	9200	9200	9200	9200	0
259	20230913	154600	13147740	9200	9200	9200	9200	0
260	20230913	154500	13147740	9200	9200	9200	9200	0
261	20230913	154400	13147740	9200	9200	9200	9200	0
262	20230913	154300	13147740	9200	9200	9200	9200	0
263	20230913	154200	13147740	9200	9200	9200	9200	0
264	20230913	154100	13147740	9200	9200	9200	9200	0
265	20230913	154000	13147740	9200	9200	9200	9200	0
266	20230913	153900	13147740	9200	9200	9200	9200	0
267	20230913	153800	13147740	9200	9200	9200	9200	0
268	20230913	153700	13147740	9200	9200	9200	9200	0
269	20230913	153600	13147740	9200	9200	9200	9200	0
270	20230913	153500	13147740	9200	9200	9200	9200	0
271	20230913	153400	13147740	9200	9200	9200	9200	0
272	20230913	153300	13147740	9200	9200	9200	9200	5
273	20230913	153200	13147740	9200	9200	9200	9200	0
274	20230913	153100	13147740	9200	9200	9200	9200	0
275	20230913	153000	13147740	9200	9200	9200	9200	5
276	20230913	152900	13101740	9220	9220	9220	9220	0
277	20230913	152800	13101740	9220	9220	9220	9220	0
278	20230913	152700	13101740	9220	9220	9220	9220	0
279	20230913	152600	13101740	9220	9220	9220	9220	0
280	20230913	152500	13101740	9220	9220	9220	9220	0
281	20230913	152400	13101740	9220	9220	9220	9220	0
282	20230913	152300	13101740	9220	9220	9220	9220	0
283	20230913	152200	13101740	9220	9220	9220	9220	0
284	20230913	152100	13101740	9220	9220	9220	9220	0
285	20230913	152000	13101740	9220	9220	9220	9220	0
286	20230913	151900	13101740	9220	9220	9220	9220	0
287	20230913	151800	13101740	9220	9220	9220	9220	0
288	20230913	151700	13101740	9220	9220	9220	9220	0
289	20230913	151600	13101740	9220	9220	9220	9220	0
290	20230913	151500	13101740	9220	9220	9220	9220	0
291	20230913	151400	13101740	9220	9220	9220	9220	0
292	20230913	151300	13101740	9220	9220	9220	9220	0
293	20230913	151200	13101740	9220	9220	9220	9220	0
294	20230913	151100	13101740	9220	9220	9220	9220	0
295	20230913	151000	13101740	9220	9220	9220	9220	0
296	20230913	150900	13101740	9220	9220	9220	9220	0
297	20230913	150800	13101740	9220	9220	9220	9220	0
298	20230913	150700	13101740	9220	9220	9220	9220	0
299	20230913	150600	13101740	9220	9220	9220	9220	0
300	20230913	150500	13101740	9220	9220	9220	9220	0
301	20230913	150400	13101740	9220	9220	9220	9220	0
302	20230913	150300	13101740	9220	9220	9220	9220	0
303	20230913	150200	13101740	9220	9220	9220	9220	0
304	20230913	150100	13101740	9220	9220	9220	9220	0
305	20230913	150000	13101740	9220	9220	9220	9220	0
306	20230913	145900	13101740	9220	9220	9220	9220	0
307	20230913	145800	13101740	9220	9220	9220	9220	0
308	20230913	145700	13101740	9220	9220	9220	9220	0
309	20230913	145600	13101740	9220	9220	9220	9220	0
310	20230913	145500	13101740	9220	9220	9220	9220	0
311	20230913	145400	13101740	9220	9220	9220	9220	0
312	20230913	145300	13101740	9220	9200	9220	9200	16
313	20230913	145200	12954520	9200	9200	9200	9200	0
314	20230913	145100	12954520	9200	9200	9200	9200	0
315	20230913	145000	12954520	9200	9200	9200	9200	0
316	20230913	144900	12954520	9200	9200	9200	9200	0
317	20230913	144800	12954520	9200	9200	9200	9200	0
318	20230913	144700	12954520	9200	9200	9200	9200	0
319	20230913	144600	12954520	9200	9200	9200	9200	0
320	20230913	144500	12954520	9200	9200	9200	9200	0
321	20230913	144400	12954520	9200	9200	9200	9200	0
322	20230913	144300	12954520	9200	9200	9200	9200	0
323	20230913	144200	12954520	9200	9200	9200	9200	0
324	20230913	144100	12954520	9200	9200	9200	9200	0
325	20230913	144000	12954520	9200	9200	9200	9200	0
326	20230913	143900	12954520	9200	9200	9200	9200	0
327	20230913	143800	12954520	9200	9200	9200	9200	0
328	20230913	143700	12954520	9200	9200	9200	9200	0
329	20230913	143600	12954520	9200	9200	9200	9200	0
330	20230913	143500	12954520	9200	9200	9200	9200	0
331	20230913	143400	12954520	9200	9200	9200	9200	0
332	20230913	143300	12954520	9200	9200	9200	9200	0
333	20230913	143200	12954520	9200	9200	9200	9200	0
334	20230913	143100	12954520	9200	9200	9200	9200	0
335	20230913	143000	12954520	9200	9200	9200	9200	0
336	20230913	142900	12954520	9200	9200	9200	9200	0
337	20230913	142800	12954520	9200	9200	9200	9200	0
338	20230913	142700	12954520	9200	9200	9200	9200	0
339	20230913	142600	12954520	9200	9200	9200	9200	0
340	20230913	142500	12954520	9200	9200	9200	9200	0
341	20230913	142400	12954520	9200	9200	9200	9200	0
342	20230913	142300	12954520	9200	9200	9200	9200	0
343	20230913	142200	12954520	9200	9200	9200	9200	0
344	20230913	142100	12954520	9200	9210	9210	9200	30
345	20230913	142000	12678320	9240	9240	9240	9240	0
346	20230913	141900	12678320	9240	9240	9240	9240	0
347	20230913	141800	12678320	9240	9240	9240	9240	0
348	20230913	141700	12678320	9240	9240	9240	9240	0
349	20230913	141600	12678320	9240	9240	9240	9240	0
350	20230913	141500	12678320	9240	9240	9240	9240	0
351	20230913	141400	12678320	9240	9240	9240	9240	0
352	20230913	141300	12678320	9240	9240	9240	9240	0
353	20230913	141200	12678320	9240	9240	9240	9240	0
354	20230913	141100	12678320	9240	9240	9240	9240	0
355	20230913	141000	12678320	9240	9240	9240	9240	0
356	20230913	140900	12678320	9240	9240	9240	9240	0
357	20230913	140800	12678320	9240	9240	9240	9240	0
358	20230913	140700	12678320	9240	9240	9240	9240	0
359	20230913	140600	12678320	9240	9240	9240	9240	0
360	20230913	140500	12678320	9240	9240	9240	9240	0
361	20230913	140400	12678320	9240	9240	9240	9240	0
362	20230913	140300	12678320	9240	9240	9240	9240	0
363	20230913	140200	12678320	9240	9240	9240	9240	0
364	20230913	140100	12678320	9240	9240	9240	9240	0
365	20230913	140000	12678320	9240	9240	9240	9240	0
366	20230913	135900	12678320	9240	9240	9240	9240	0
367	20230913	135800	12678320	9240	9240	9240	9240	0
368	20230913	135700	12678320	9240	9240	9240	9240	0
369	20230913	135600	12678320	9240	9240	9240	9240	0
370	20230913	135500	12678320	9240	9240	9240	9240	0
371	20230913	135400	12678320	9240	9240	9240	9240	0
372	20230913	135300	12678320	9240	9240	9240	9240	0
373	20230913	135200	12678320	9240	9240	9240	9240	0
374	20230913	135100	12678320	9240	9240	9240	9240	0
375	20230913	135000	12678320	9240	9240	9240	9240	0
376	20230913	134900	12678320	9240	9240	9240	9240	0
377	20230913	134800	12678320	9240	9240	9240	9240	0
378	20230913	134700	12678320	9240	9240	9240	9240	0
379	20230913	134600	12678320	9240	9240	9240	9240	0
380	20230913	134500	12678320	9240	9240	9240	9240	0
381	20230913	134400	12678320	9240	9240	9240	9240	0
382	20230913	134300	12678320	9240	9240	9240	9240	0
383	20230913	134200	12678320	9240	9240	9240	9240	0
384	20230913	134100	12678320	9240	9240	9240	9240	0
385	20230913	134000	12678320	9240	9240	9240	9240	0
386	20230913	133900	12678320	9240	9240	9240	9240	0
387	20230913	133800	12678320	9240	9240	9240	9240	0
388	20230913	133700	12678320	9240	9240	9240	9240	0
389	20230913	133600	12678320	9240	9240	9240	9240	0
390	20230913	133500	12678320	9240	9240	9240	9240	0
391	20230913	133400	12678320	9240	9240	9240	9240	0
392	20230913	133300	12678320	9240	9240	9240	9240	0
393	20230913	133200	12678320	9240	9240	9240	9240	0
394	20230913	133100	12678320	9240	9240	9240	9240	0
395	20230913	133000	12678320	9240	9240	9240	9240	0
396	20230913	132900	12678320	9240	9240	9240	9240	0
397	20230913	132800	12678320	9240	9240	9240	9240	0
398	20230913	132700	12678320	9240	9240	9240	9240	0
399	20230913	132600	12678320	9240	9240	9240	9240	0
400	20230913	132500	12678320	9240	9240	9240	9240	0
401	20230913	132400	12678320	9240	9240	9240	9240	0
402	20230913	132300	12678320	9240	9240	9240	9240	0
403	20230913	132200	12678320	9240	9240	9240	9240	0
404	20230913	132100	12678320	9240	9240	9240	9240	1
405	20230913	132000	12669080	9240	9240	9240	9240	0
406	20230913	131900	12669080	9240	9240	9240	9240	0
407	20230913	131800	12669080	9240	9240	9240	9240	0
408	20230913	131700	12669080	9240	9240	9240	9240	0
409	20230913	131600	12669080	9240	9240	9240	9240	0
410	20230913	131500	12669080	9240	9240	9240	9240	0
411	20230913	131400	12669080	9240	9240	9240	9240	0
412	20230913	131300	12669080	9240	9240	9240	9240	0
413	20230913	131200	12669080	9240	9240	9240	9240	0
414	20230913	131100	12669080	9240	9240	9240	9240	0
415	20230913	131000	12669080	9240	9240	9240	9240	0
416	20230913	130900	12669080	9240	9240	9240	9240	0
417	20230913	130800	12669080	9240	9000	9240	9000	1145
418	20230913	130700	2333080	9300	9300	9300	9300	0
419	20230913	130600	2333080	9300	9300	9300	9300	0
420	20230913	130500	2333080	9300	9300	9300	9300	0
421	20230913	130400	2333080	9300	9300	9300	9300	0
422	20230913	130300	2333080	9300	9300	9300	9300	0
423	20230913	130200	2333080	9300	9300	9300	9300	0
424	20230913	130100	2333080	9300	9300	9300	9300	0
425	20230913	130000	2333080	9300	9300	9300	9300	0
426	20230913	125900	2333080	9300	9300	9300	9300	0
427	20230913	125800	2333080	9300	9300	9300	9300	0
428	20230913	125700	2333080	9300	9300	9300	9300	0
429	20230913	125600	2333080	9300	9300	9300	9300	0
430	20230913	125500	2333080	9300	9300	9300	9300	0
431	20230913	125400	2333080	9300	9300	9300	9300	0
432	20230913	125300	2333080	9300	9300	9300	9300	0
433	20230913	125200	2333080	9300	9300	9300	9300	0
434	20230913	125100	2333080	9300	9300	9300	9300	0
435	20230913	125000	2333080	9300	9300	9300	9300	0
436	20230913	124900	2333080	9300	9300	9300	9300	0
437	20230913	124800	2333080	9300	9300	9300	9300	0
438	20230913	124700	2333080	9300	9300	9300	9300	0
439	20230913	124600	2333080	9300	9300	9300	9300	0
440	20230913	124500	2333080	9300	9300	9300	9300	0
441	20230913	124400	2333080	9300	9300	9300	9300	0
442	20230913	124300	2333080	9300	9300	9300	9300	0
443	20230913	124200	2333080	9300	9300	9300	9300	0
444	20230913	124100	2333080	9300	9300	9300	9300	0
445	20230913	124000	2333080	9300	9300	9300	9300	0
446	20230913	123900	2333080	9300	9300	9300	9300	0
447	20230913	123800	2333080	9300	9300	9300	9300	0
448	20230913	123700	2333080	9300	9300	9300	9300	0
449	20230913	123600	2333080	9300	9300	9300	9300	0
450	20230913	123500	2333080	9300	9300	9300	9300	0
451	20230913	123400	2333080	9300	9300	9300	9300	0
452	20230913	123300	2333080	9300	9300	9300	9300	0
453	20230913	123200	2333080	9300	9300	9300	9300	0
454	20230913	123100	2333080	9300	9300	9300	9300	0
455	20230913	123000	2333080	9300	9300	9300	9300	0
456	20230913	122900	2333080	9300	9300	9300	9300	0
457	20230913	122800	2333080	9300	9300	9300	9300	0
458	20230913	122700	2333080	9300	9300	9300	9300	0
459	20230913	122600	2333080	9300	9300	9300	9300	0
460	20230913	122500	2333080	9300	9300	9300	9300	0
461	20230913	122400	2333080	9300	9300	9300	9300	0
462	20230913	122300	2333080	9300	9300	9300	9300	0
463	20230913	122200	2333080	9300	9300	9300	9300	0
464	20230913	122100	2333080	9300	9300	9300	9300	0
465	20230913	122000	2333080	9300	9300	9300	9300	0
466	20230913	121900	2333080	9300	9300	9300	9300	0
467	20230913	121800	2333080	9300	9300	9300	9300	0
468	20230913	121700	2333080	9300	9300	9300	9300	0
469	20230913	121600	2333080	9300	9300	9300	9300	0
470	20230913	121500	2333080	9300	9300	9300	9300	0
471	20230913	121400	2333080	9300	9300	9300	9300	0
472	20230913	121300	2333080	9300	9300	9300	9300	0
473	20230913	121200	2333080	9300	9300	9300	9300	0
474	20230913	121100	2333080	9300	9300	9300	9300	0
475	20230913	121000	2333080	9300	9300	9300	9300	0
476	20230913	120900	2333080	9300	9300	9300	9300	0
477	20230913	120800	2333080	9300	9300	9300	9300	0
478	20230913	120700	2333080	9300	9300	9300	9300	0
479	20230913	120600	2333080	9300	9300	9300	9300	0
480	20230913	120500	2333080	9300	9300	9300	9300	0
481	20230913	120400	2333080	9300	9300	9300	9300	0
482	20230913	120300	2333080	9300	9300	9300	9300	0
483	20230913	120200	2333080	9300	9300	9300	9300	0
484	20230913	120100	2333080	9300	9300	9300	9300	0
485	20230913	120000	2333080	9300	9300	9300	9300	0
486	20230913	115900	2333080	9300	9300	9300	9300	0
487	20230913	115800	2333080	9300	9300	9300	9300	0
488	20230913	115700	2333080	9300	9300	9300	9300	0
489	20230913	115600	2333080	9300	9300	9300	9300	0
490	20230913	115500	2333080	9300	9300	9300	9300	0
491	20230913	115400	2333080	9300	9300	9300	9300	0
492	20230913	115300	2333080	9300	9300	9300	9300	0
493	20230913	115200	2333080	9300	9300	9300	9300	0
494	20230913	115100	2333080	9300	9300	9300	9300	0
495	20230913	115000	2333080	9300	9300	9300	9300	0
496	20230913	114900	2333080	9300	9300	9300	9300	0
497	20230913	114800	2333080	9300	9300	9300	9300	0
498	20230913	114700	2333080	9300	9300	9300	9300	0
499	20230913	114600	2333080	9300	9300	9300	9300	0
500	20230913	114500	2333080	9300	9300	9300	9300	0
501	20230913	114400	2333080	9300	9300	9300	9300	0
502	20230913	114300	2333080	9300	9300	9300	9300	0
503	20230913	114200	2333080	9300	9300	9300	9300	0
504	20230913	114100	2333080	9300	9300	9300	9300	0
505	20230913	114000	2333080	9300	9300	9300	9300	0
506	20230913	113900	2333080	9300	9300	9300	9300	0
507	20230913	113800	2333080	9300	9300	9300	9300	0
508	20230913	113700	2333080	9300	9300	9300	9300	0
509	20230913	113600	2333080	9300	9300	9300	9300	0
510	20230913	113500	2333080	9300	9300	9300	9300	0
511	20230913	113400	2333080	9300	9300	9300	9300	0
512	20230913	113300	2333080	9300	9300	9300	9300	0
513	20230913	113200	2333080	9300	9300	9300	9300	0
514	20230913	113100	2333080	9300	9300	9300	9300	0
515	20230913	113000	2333080	9300	9300	9300	9300	0
516	20230913	112900	2333080	9300	9300	9300	9300	0
517	20230913	112800	2333080	9300	9300	9300	9300	0
518	20230913	112700	2333080	9300	9300	9300	9300	0
519	20230913	112600	2333080	9300	9300	9300	9300	0
520	20230913	112500	2333080	9300	9300	9300	9300	0
521	20230913	112400	2333080	9300	9300	9300	9300	0
522	20230913	112300	2333080	9300	9300	9300	9300	0
523	20230913	112200	2333080	9300	9300	9300	9300	0
524	20230913	112100	2333080	9300	9300	9300	9300	0
525	20230913	112000	2333080	9300	9300	9300	9300	0
526	20230913	111900	2333080	9300	9300	9300	9300	0
527	20230913	111800	2333080	9300	9300	9300	9300	0
528	20230913	111700	2333080	9300	9300	9300	9300	0
529	20230913	111600	2333080	9300	9300	9300	9300	0
530	20230913	111500	2333080	9300	9300	9300	9300	0
531	20230913	111400	2333080	9300	9300	9300	9300	0
532	20230913	111300	2333080	9300	9300	9300	9300	0
533	20230913	111200	2333080	9300	9300	9300	9300	0
534	20230913	111100	2333080	9300	9300	9300	9300	0
535	20230913	111000	2333080	9300	9300	9300	9300	0
536	20230913	110900	2333080	9300	9300	9300	9300	0
537	20230913	110800	2333080	9300	9300	9300	9300	0
538	20230913	110700	2333080	9300	9300	9300	9300	0
539	20230913	110600	2333080	9300	9300	9300	9300	0
540	20230913	110500	2333080	9300	9300	9300	9300	0
541	20230913	110400	2333080	9300	9300	9300	9300	0
542	20230913	110300	2333080	9300	9300	9300	9300	0
543	20230913	110200	2333080	9300	9300	9300	9300	0
544	20230913	110100	2333080	9300	9300	9300	9300	0
545	20230913	110000	2333080	9300	9300	9300	9300	0
546	20230913	105900	2333080	9300	9300	9300	9300	0
547	20230913	105800	2333080	9300	9300	9300	9300	0
548	20230913	105700	2333080	9300	9300	9300	9300	0
549	20230913	105600	2333080	9300	9300	9300	9300	0
550	20230913	105500	2333080	9300	9300	9300	9300	0
551	20230913	105400	2333080	9300	9300	9300	9300	0
552	20230913	105300	2333080	9300	9300	9300	9300	0
553	20230913	105200	2333080	9300	9300	9300	9300	0
554	20230913	105100	2333080	9300	9300	9300	9300	0
555	20230913	105000	2333080	9300	9300	9300	9300	0
556	20230913	104900	2333080	9300	9300	9300	9300	0
557	20230913	104800	2333080	9300	9300	9300	9300	0
558	20230913	104700	2333080	9300	9300	9300	9300	0
559	20230913	104600	2333080	9300	9300	9300	9300	0
560	20230913	104500	2333080	9300	9300	9300	9300	0
561	20230913	104400	2333080	9300	9300	9300	9300	0
562	20230913	104300	2333080	9300	9300	9300	9300	0
563	20230913	104200	2333080	9300	9300	9300	9300	0
564	20230913	104100	2333080	9300	9300	9300	9300	0
565	20230913	104000	2333080	9300	9300	9300	9300	0
566	20230913	103900	2333080	9300	9300	9300	9300	0
567	20230913	103800	2333080	9300	9300	9300	9300	0
568	20230913	103700	2333080	9300	9300	9300	9300	0
569	20230913	103600	2333080	9300	9300	9300	9300	0
570	20230913	103500	2333080	9300	9300	9300	9300	0
571	20230913	103400	2333080	9300	9300	9300	9300	0
572	20230913	103300	2333080	9300	9300	9300	9300	0
573	20230913	103200	2333080	9300	9300	9300	9300	0
574	20230913	103100	2333080	9300	9300	9300	9300	0
575	20230913	103000	2333080	9300	9300	9300	9300	0
576	20230913	102900	2333080	9300	9300	9300	9300	0
577	20230913	102800	2333080	9300	9300	9300	9300	0
578	20230913	102700	2333080	9300	9300	9300	9300	0
579	20230913	102600	2333080	9300	9300	9300	9300	0
580	20230913	102500	2333080	9300	9300	9300	9300	0
581	20230913	102400	2333080	9300	9300	9300	9300	0
582	20230913	102300	2333080	9300	9300	9300	9300	0
583	20230913	102200	2333080	9300	9300	9300	9300	0
584	20230913	102100	2333080	9300	9300	9300	9300	0
585	20230913	102000	2333080	9300	9300	9300	9300	0
586	20230913	101900	2333080	9300	9300	9300	9300	0
587	20230913	101800	2333080	9300	9300	9300	9300	0
588	20230913	101700	2333080	9300	9300	9300	9300	0
589	20230913	101600	2333080	9300	9300	9300	9300	0
590	20230913	101500	2333080	9300	9300	9300	9300	0
591	20230913	101400	2333080	9300	9300	9300	9300	0
592	20230913	101300	2333080	9300	9300	9300	9300	0
593	20230913	101200	2333080	9300	9300	9300	9300	0
594	20230913	101100	2333080	9300	9300	9300	9300	0
595	20230913	101000	2333080	9300	9300	9300	9300	0
596	20230913	100900	2333080	9300	9300	9300	9300	0
597	20230913	100800	2333080	9300	9300	9300	9300	0
598	20230913	100700	2333080	9300	9300	9300	9300	0
599	20230913	100600	2333080	9300	9300	9300	9300	0
600	20230913	100500	2333080	9300	9300	9300	9300	0
601	20230913	100400	2333080	9300	9300	9300	9300	0
602	20230913	100300	2333080	9300	9300	9300	9300	0
603	20230913	100200	2333080	9300	9300	9300	9300	0
604	20230913	100100	2333080	9300	9300	9300	9300	0
605	20230913	100000	2333080	9300	9300	9300	9300	0
606	20230913	095900	2333080	9300	9300	9300	9300	0
607	20230913	095800	2333080	9300	9300	9300	9300	0
608	20230913	095700	2333080	9300	9300	9300	9300	0
609	20230913	095600	2333080	9300	9300	9300	9300	0
610	20230913	095500	2333080	9300	9300	9300	9300	0
611	20230913	095400	2333080	9300	9300	9300	9300	0
612	20230913	095300	2333080	9300	9300	9300	9300	0
613	20230913	095200	2333080	9300	9300	9300	9300	0
614	20230913	095100	2333080	9300	9300	9300	9300	0
615	20230913	095000	2333080	9300	9300	9300	9300	0
616	20230913	094900	2333080	9300	9300	9300	9300	0
617	20230913	094800	2333080	9300	9300	9300	9300	0
618	20230913	094700	2333080	9300	9300	9300	9300	0
619	20230913	094600	2333080	9300	9300	9300	9300	0
620	20230913	094500	2333080	9300	9300	9300	9300	0
621	20230913	094400	2333080	9300	9300	9300	9300	0
622	20230913	094300	2333080	9300	9300	9300	9300	0
623	20230913	094200	2333080	9300	9300	9300	9300	0
624	20230913	094100	2333080	9300	9300	9300	9300	0
625	20230913	094000	2333080	9300	9300	9300	9300	0
626	20230913	093900	2333080	9300	9300	9300	9300	0
627	20230913	093800	2333080	9300	9300	9300	9300	0
628	20230913	093700	2333080	9300	9300	9300	9300	0
629	20230913	093600	2333080	9300	9300	9300	9300	0
630	20230913	093500	2333080	9300	9300	9300	9300	0
631	20230913	093400	2333080	9300	9300	9300	9300	0
632	20230913	093300	2333080	9300	9300	9300	9300	0
633	20230913	093200	2333080	9300	9300	9300	9300	0
634	20230913	093100	2333080	9300	9300	9300	9300	0
635	20230913	093000	2333080	9300	9300	9300	9300	0
636	20230913	092900	2333080	9300	9300	9300	9300	0
637	20230913	092800	2333080	9300	9300	9300	9300	0
638	20230913	092700	2333080	9300	9300	9300	9300	0
639	20230913	092600	2333080	9300	9300	9300	9300	2
640	20230913	092500	2314480	9200	9200	9200	9200	0
641	20230913	092400	2314480	9200	9200	9200	9200	0
642	20230913	092300	2314480	9200	9200	9200	9200	10
643	20230913	092200	2222480	9200	9200	9200	9200	0
644	20230913	092100	2222480	9200	9200	9200	9200	0
645	20230913	092000	2222480	9200	9200	9200	9200	0
646	20230913	091900	2222480	9200	9200	9200	9200	0
647	20230913	091800	2222480	9200	9200	9200	9200	50
648	20230913	091700	1762480	9200	9200	9200	9200	0
649	20230913	091600	1762480	9200	9200	9200	9200	0
650	20230913	091500	1762480	9200	9200	9200	9200	0
651	20230913	091400	1762480	9200	9250	9250	9200	190
652	20230913	091300	10480	10480	10480	10480	10480	0
653	20230913	091200	10480	10480	10480	10480	10480	0
654	20230913	091100	10480	10480	10480	10480	10480	0
655	20230913	091000	10480	10480	10480	10480	10480	0
656	20230913	090900	10480	10480	10480	10480	10480	0
657	20230913	090800	10480	10480	10480	10480	10480	0
658	20230913	090700	10480	10480	10480	10480	10480	0
659	20230913	090600	10480	10480	10480	10480	10480	0
660	20230913	090500	10480	10480	10480	10480	10480	0
661	20230913	090400	10480	10480	10480	10480	10480	1
662	20230913	090300	0	9250	9250	9250	9250	0
663	20230913	090200	0	9250	9250	9250	9250	0
664	20230913	090100	0	9250	9250	9250	9250	0
665	20230913	090000	0	9250	9250	9250	9250	0