KissMeData/279060/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202500	28397290	4370	4370	4370	4370	5
3	20230914	202400	28397290	4370	4370	4370	4370	0
4	20230914	202300	28397290	4370	4370	4370	4370	0
5	20230914	202200	28397290	4370	4370	4370	4370	0
6	20230914	202100	28397290	4370	4370	4370	4370	0
7	20230914	202000	28397290	4370	4370	4370	4370	0
8	20230914	201900	28397290	4370	4370	4370	4370	0
9	20230914	201800	28397290	4370	4370	4370	4370	0
10	20230914	201700	28397290	4370	4370	4370	4370	0
11	20230914	201600	28397290	4370	4370	4370	4370	0
12	20230914	201500	28397290	4370	4370	4370	4370	0
13	20230914	201400	28397290	4370	4370	4370	4370	0
14	20230914	201300	28397290	4370	4370	4370	4370	0
15	20230914	201200	28397290	4370	4370	4370	4370	0
16	20230914	201100	28397290	4370	4370	4370	4370	0
17	20230914	201000	28397290	4370	4370	4370	4370	0
18	20230914	200900	28397290	4370	4370	4370	4370	0
19	20230914	200800	28397290	4370	4370	4370	4370	0
20	20230914	200700	28397290	4370	4370	4370	4370	0
21	20230914	200600	28397290	4370	4370	4370	4370	0
22	20230914	200500	28397290	4370	4370	4370	4370	0
23	20230914	200400	28397290	4370	4370	4370	4370	0
24	20230914	200300	28397290	4370	4370	4370	4370	0
25	20230914	200200	28397290	4370	4370	4370	4370	0
26	20230914	200100	28397290	4370	4370	4370	4370	0
27	20230914	200000	28397290	4370	4370	4370	4370	0
28	20230914	195900	28397290	4370	4370	4370	4370	0
29	20230914	195800	28397290	4370	4370	4370	4370	0
30	20230914	195700	28397290	4370	4370	4370	4370	0
31	20230914	195600	28397290	4370	4370	4370	4370	0
32	20230914	195500	28397290	4370	4370	4370	4370	5
33	20230914	195400	28397290	4370	4370	4370	4370	0
34	20230914	195300	28397290	4370	4370	4370	4370	0
35	20230914	195200	28397290	4370	4370	4370	4370	0
36	20230914	195100	28397290	4370	4370	4370	4370	0
37	20230914	195000	28397290	4370	4370	4370	4370	0
38	20230914	194900	28397290	4370	4370	4370	4370	0
39	20230914	194800	28397290	4370	4370	4370	4370	0
40	20230914	194700	28397290	4370	4370	4370	4370	0
41	20230914	194600	28397290	4370	4370	4370	4370	0
42	20230914	194500	28397290	4370	4370	4370	4370	0
43	20230914	194400	28397290	4370	4370	4370	4370	0
44	20230914	194300	28397290	4370	4370	4370	4370	0
45	20230914	194200	28397290	4370	4370	4370	4370	0
46	20230914	194100	28397290	4370	4370	4370	4370	0
47	20230914	194000	28397290	4370	4370	4370	4370	0
48	20230914	193900	28397290	4370	4370	4370	4370	0
49	20230914	193800	28397290	4370	4370	4370	4370	0
50	20230914	193700	28397290	4370	4370	4370	4370	0
51	20230914	193600	28397290	4370	4370	4370	4370	0
52	20230914	193500	28397290	4370	4370	4370	4370	0
53	20230914	193400	28397290	4370	4370	4370	4370	0
54	20230914	193300	28397290	4370	4370	4370	4370	0
55	20230914	193200	28397290	4370	4370	4370	4370	0
56	20230914	193100	28397290	4370	4370	4370	4370	0
57	20230914	193000	28397290	4370	4370	4370	4370	0
58	20230914	192900	28397290	4370	4370	4370	4370	0
59	20230914	192800	28397290	4370	4370	4370	4370	0
60	20230914	192700	28397290	4370	4370	4370	4370	0
61	20230914	192600	28397290	4370	4370	4370	4370	0
62	20230914	192500	28397290	4370	4370	4370	4370	5
63	20230914	192400	28397290	4370	4370	4370	4370	0
64	20230914	192300	28397290	4370	4370	4370	4370	0
65	20230914	192200	28397290	4370	4370	4370	4370	0
66	20230914	192100	28397290	4370	4370	4370	4370	0
67	20230914	192000	28397290	4370	4370	4370	4370	0
68	20230914	191900	28397290	4370	4370	4370	4370	0
69	20230914	191800	28397290	4370	4370	4370	4370	0
70	20230914	191700	28397290	4370	4370	4370	4370	0
71	20230914	191600	28397290	4370	4370	4370	4370	0
72	20230914	191500	28397290	4370	4370	4370	4370	0
73	20230914	191400	28397290	4370	4370	4370	4370	0
74	20230914	191300	28397290	4370	4370	4370	4370	0
75	20230914	191200	28397290	4370	4370	4370	4370	0
76	20230914	191100	28397290	4370	4370	4370	4370	0
77	20230914	191000	28397290	4370	4370	4370	4370	0
78	20230914	190900	28397290	4370	4370	4370	4370	0
79	20230914	190800	28397290	4370	4370	4370	4370	0
80	20230914	190700	28397290	4370	4370	4370	4370	0
81	20230914	190600	28397290	4370	4370	4370	4370	0
82	20230914	190500	28397290	4370	4370	4370	4370	0
83	20230914	190400	28397290	4370	4370	4370	4370	0
84	20230914	190300	28397290	4370	4370	4370	4370	0
85	20230914	190200	28397290	4370	4370	4370	4370	0
86	20230914	190100	28397290	4370	4370	4370	4370	0
87	20230914	190000	28397290	4370	4370	4370	4370	0
88	20230914	185900	28397290	4370	4370	4370	4370	0
89	20230914	185800	28397290	4370	4370	4370	4370	0
90	20230914	185700	28397290	4370	4370	4370	4370	0
91	20230914	185600	28397290	4370	4370	4370	4370	0
92	20230914	185500	28397290	4370	4370	4370	4370	5
93	20230914	185400	28397290	4370	4370	4370	4370	0
94	20230914	185300	28397290	4370	4370	4370	4370	0
95	20230914	185200	28397290	4370	4370	4370	4370	0
96	20230914	185100	28397290	4370	4370	4370	4370	0
97	20230914	185000	28397290	4370	4370	4370	4370	0
98	20230914	184900	28397290	4370	4370	4370	4370	0
99	20230914	184800	28397290	4370	4370	4370	4370	0
100	20230914	184700	28397290	4370	4370	4370	4370	0
101	20230914	184600	28397290	4370	4370	4370	4370	0
102	20230914	184500	28397290	4370	4370	4370	4370	0
103	20230914	184400	28397290	4370	4370	4370	4370	0
104	20230914	184300	28397290	4370	4370	4370	4370	0
105	20230914	184200	28397290	4370	4370	4370	4370	0
106	20230914	184100	28397290	4370	4370	4370	4370	0
107	20230914	184000	28397290	4370	4370	4370	4370	0
108	20230914	183900	28397290	4370	4370	4370	4370	0
109	20230914	183800	28397290	4370	4370	4370	4370	0
110	20230914	183700	28397290	4370	4370	4370	4370	0
111	20230914	183600	28397290	4370	4370	4370	4370	0
112	20230914	183500	28397290	4370	4370	4370	4370	0
113	20230914	183400	28397290	4370	4370	4370	4370	0
114	20230914	183300	28397290	4370	4370	4370	4370	0
115	20230914	183200	28397290	4370	4370	4370	4370	0
116	20230914	183100	28397290	4370	4370	4370	4370	0
117	20230914	183000	28397290	4370	4370	4370	4370	0
118	20230914	182900	28397290	4370	4370	4370	4370	0
119	20230914	182800	28397290	4370	4370	4370	4370	0
120	20230914	182700	28397290	4370	4370	4370	4370	0
121	20230914	182600	28397290	4370	4370	4370	4370	0
122	20230914	182500	28397290	4370	4370	4370	4370	5
123	20230914	182400	28397290	4370	4370	4370	4370	0
124	20230914	182300	28397290	4370	4370	4370	4370	0
125	20230914	182200	28397290	4370	4370	4370	4370	0
126	20230914	182100	28397290	4370	4370	4370	4370	0
127	20230914	182000	28397290	4370	4370	4370	4370	0
128	20230914	181900	28397290	4370	4370	4370	4370	0
129	20230914	181800	28397290	4370	4370	4370	4370	0
130	20230914	181700	28397290	4370	4370	4370	4370	0
131	20230914	181600	28397290	4370	4370	4370	4370	0
132	20230914	181500	28397290	4370	4370	4370	4370	0
133	20230914	181400	28397290	4370	4370	4370	4370	0
134	20230914	181300	28397290	4370	4370	4370	4370	0
135	20230914	181200	28397290	4370	4370	4370	4370	0
136	20230914	181100	28397290	4370	4370	4370	4370	0
137	20230914	181000	28397290	4370	4370	4370	4370	0
138	20230914	180900	28397290	4370	4370	4370	4370	0
139	20230914	180800	28397290	4370	4370	4370	4370	0
140	20230914	180700	28397290	4370	4370	4370	4370	0
141	20230914	180600	28397290	4370	4370	4370	4370	0
142	20230914	180500	28397290	4370	4370	4370	4370	0
143	20230914	180400	28397290	4370	4370	4370	4370	0
144	20230914	180300	28397290	4370	4370	4370	4370	0
145	20230914	180200	28397290	4370	4370	4370	4370	0
146	20230914	180100	28397290	4370	4370	4370	4370	0
147	20230914	180000	28397290	4370	4370	4370	4370	0
148	20230914	175900	28397290	4370	4370	4370	4370	0
149	20230914	175800	28397290	4370	4370	4370	4370	0
150	20230914	175700	28397290	4370	4370	4370	4370	0
151	20230914	175600	28397290	4370	4370	4370	4370	0
152	20230914	175500	28397290	4370	4370	4370	4370	5
153	20230914	175400	28397290	4370	4370	4370	4370	0
154	20230914	175300	28397290	4370	4370	4370	4370	0
155	20230914	175200	28397290	4370	4370	4370	4370	0
156	20230914	175100	28397290	4370	4370	4370	4370	0
157	20230914	175000	28397290	4370	4370	4370	4370	0
158	20230914	174900	28397290	4370	4370	4370	4370	0
159	20230914	174800	28397290	4370	4370	4370	4370	0
160	20230914	174700	28397290	4370	4370	4370	4370	0
161	20230914	174600	28397290	4370	4370	4370	4370	0
162	20230914	174500	28397290	4370	4370	4370	4370	0
163	20230914	174400	28397290	4370	4370	4370	4370	0
164	20230914	174300	28397290	4370	4370	4370	4370	0
165	20230914	174200	28397290	4370	4370	4370	4370	0
166	20230914	174100	28397290	4370	4370	4370	4370	0
167	20230914	174000	28397290	4370	4370	4370	4370	0
168	20230914	173900	28397290	4370	4370	4370	4370	0
169	20230914	173800	28397290	4370	4370	4370	4370	0
170	20230914	173700	28397290	4370	4370	4370	4370	0
171	20230914	173600	28397290	4370	4370	4370	4370	0
172	20230914	173500	28397290	4370	4370	4370	4370	0
173	20230914	173400	28397290	4370	4370	4370	4370	0
174	20230914	173300	28397290	4370	4370	4370	4370	0
175	20230914	173200	28397290	4370	4370	4370	4370	0
176	20230914	173100	28397290	4370	4370	4370	4370	0
177	20230914	173000	28397290	4370	4370	4370	4370	0
178	20230914	172900	28397290	4370	4370	4370	4370	0
179	20230914	172800	28397290	4370	4370	4370	4370	0
180	20230914	172700	28397290	4370	4370	4370	4370	0
181	20230914	172600	28397290	4370	4370	4370	4370	0
182	20230914	172500	28397290	4370	4370	4370	4370	5
183	20230914	172400	28397290	4370	4370	4370	4370	0
184	20230914	172300	28397290	4370	4370	4370	4370	0
185	20230914	172200	28397290	4370	4370	4370	4370	0
186	20230914	172100	28397290	4370	4370	4370	4370	0
187	20230914	172000	28397290	4370	4370	4370	4370	0
188	20230914	171900	28397290	4370	4370	4370	4370	0
189	20230914	171800	28397290	4370	4370	4370	4370	0
190	20230914	171700	28397290	4370	4370	4370	4370	0
191	20230914	171600	28397290	4370	4370	4370	4370	0
192	20230914	171500	28397290	4370	4370	4370	4370	0
193	20230914	171400	28397290	4370	4370	4370	4370	0
194	20230914	171300	28397290	4370	4370	4370	4370	0
195	20230914	171200	28397290	4370	4370	4370	4370	0
196	20230914	171100	28397290	4370	4370	4370	4370	0
197	20230914	171000	28397290	4370	4370	4370	4370	0
198	20230914	170900	28397290	4370	4370	4370	4370	0
199	20230914	170800	28397290	4370	4370	4370	4370	0
200	20230914	170700	28397290	4370	4370	4370	4370	0
201	20230914	170600	28397290	4370	4370	4370	4370	0
202	20230914	170500	28397290	4370	4370	4370	4370	0
203	20230914	170400	28397290	4370	4370	4370	4370	0
204	20230914	170300	28397290	4370	4370	4370	4370	0
205	20230914	170200	28397290	4370	4370	4370	4370	0
206	20230914	170100	28397290	4370	4370	4370	4370	0
207	20230914	170000	28397290	4370	4370	4370	4370	0
208	20230914	165900	28397290	4370	4370	4370	4370	0
209	20230914	165800	28397290	4370	4370	4370	4370	0
210	20230914	165700	28397290	4370	4370	4370	4370	0
211	20230914	165600	28397290	4370	4370	4370	4370	0
212	20230914	165500	28397290	4370	4370	4370	4370	5
213	20230914	165400	28397290	4370	4370	4370	4370	0
214	20230914	165300	28397290	4370	4370	4370	4370	0
215	20230914	165200	28397290	4370	4370	4370	4370	0
216	20230914	165100	28397290	4370	4370	4370	4370	0
217	20230914	165000	28397290	4370	4370	4370	4370	0
218	20230914	164900	28397290	4370	4370	4370	4370	0
219	20230914	164800	28397290	4370	4370	4370	4370	0
220	20230914	164700	28397290	4370	4370	4370	4370	0
221	20230914	164600	28397290	4370	4370	4370	4370	0
222	20230914	164500	28397290	4370	4370	4370	4370	0
223	20230914	164400	28397290	4370	4370	4370	4370	0
224	20230914	164300	28397290	4370	4370	4370	4370	0
225	20230914	164200	28397290	4370	4370	4370	4370	0
226	20230914	164100	28397290	4370	4370	4370	4370	0
227	20230914	164000	28397290	4370	4370	4370	4370	0
228	20230914	163900	28397290	4370	4370	4370	4370	0
229	20230914	163800	28397290	4370	4370	4370	4370	0
230	20230914	163700	28397290	4370	4370	4370	4370	0
231	20230914	163600	28397290	4370	4370	4370	4370	0
232	20230914	163500	28397290	4370	4370	4370	4370	0
233	20230914	163400	28397290	4370	4370	4370	4370	0
234	20230914	163300	28397290	4370	4370	4370	4370	0
235	20230914	163200	28397290	4370	4370	4370	4370	0
236	20230914	163100	28397290	4370	4370	4370	4370	0
237	20230914	163000	28397290	4370	4370	4370	4370	0
238	20230914	162900	28397290	4370	4370	4370	4370	0
239	20230914	162800	28397290	4370	4370	4370	4370	0
240	20230914	162700	28397290	4370	4370	4370	4370	0
241	20230914	162600	28397290	4370	4370	4370	4370	0
242	20230914	162500	28397290	4370	4370	4370	4370	5
243	20230914	162400	28397290	4370	4370	4370	4370	0
244	20230914	162300	28397290	4370	4370	4370	4370	0
245	20230914	162200	28397290	4370	4370	4370	4370	0
246	20230914	162100	28397290	4370	4370	4370	4370	0
247	20230914	162000	28397290	4370	4370	4370	4370	0
248	20230914	161900	28397290	4370	4370	4370	4370	0
249	20230914	161800	28397290	4370	4370	4370	4370	0
250	20230914	161700	28397290	4370	4370	4370	4370	0
251	20230914	161600	28397290	4370	4370	4370	4370	0
252	20230914	161500	28397290	4370	4370	4370	4370	0
253	20230914	161400	28397290	4370	4370	4370	4370	0
254	20230914	161300	28397290	4370	4370	4370	4370	0
255	20230914	161200	28397290	4370	4370	4370	4370	0
256	20230914	161100	28397290	4370	4370	4370	4370	0
257	20230914	161000	28397290	4370	4370	4370	4370	0
258	20230914	160900	28397290	4370	4370	4370	4370	0
259	20230914	160800	28397290	4370	4370	4370	4370	0
260	20230914	160700	28397290	4370	4370	4370	4370	0
261	20230914	160600	28397290	4370	4370	4370	4370	0
262	20230914	160500	28397290	4370	4370	4370	4370	0
263	20230914	160400	28397290	4370	4370	4370	4370	0
264	20230914	160300	28397290	4370	4370	4370	4370	0
265	20230914	160200	28397290	4370	4370	4370	4370	0
266	20230914	160100	28397290	4370	4370	4370	4370	0
267	20230914	160000	28397290	4370	4370	4370	4370	0
268	20230914	155900	28397290	4370	4370	4370	4370	0
269	20230914	155800	28397290	4370	4370	4370	4370	0
270	20230914	155700	28397290	4370	4370	4370	4370	0
271	20230914	155600	28397290	4370	4370	4370	4370	0
272	20230914	155500	28397290	4370	4370	4370	4370	5
273	20230914	155400	28397290	4370	4370	4370	4370	0
274	20230914	155300	28397290	4370	4370	4370	4370	0
275	20230914	155200	28397290	4370	4370	4370	4370	0
276	20230914	155100	28397290	4370	4370	4370	4370	0
277	20230914	155000	28397290	4370	4370	4370	4370	0
278	20230914	154900	28397290	4370	4370	4370	4370	0
279	20230914	154800	28397290	4370	4370	4370	4370	0
280	20230914	154700	28397290	4370	4370	4370	4370	0
281	20230914	154600	28397290	4370	4370	4370	4370	0
282	20230914	154500	28397290	4370	4370	4370	4370	0
283	20230914	154400	28397290	4370	4370	4370	4370	0
284	20230914	154300	28397290	4370	4370	4370	4370	0
285	20230914	154200	28397290	4370	4370	4370	4370	0
286	20230914	154100	28397290	4370	4370	4370	4370	0
287	20230914	154000	28397290	4370	4370	4370	4370	0
288	20230914	153900	28397290	4370	4370	4370	4370	0
289	20230914	153800	28397290	4370	4370	4370	4370	0
290	20230914	153700	28397290	4370	4370	4370	4370	0
291	20230914	153600	28397290	4370	4370	4370	4370	0
292	20230914	153500	28397290	4370	4370	4370	4370	0
293	20230914	153400	28397290	4370	4370	4370	4370	0
294	20230914	153300	28397290	4370	4370	4370	4370	0
295	20230914	153200	28397290	4370	4370	4370	4370	0
296	20230914	153100	28397290	4370	4370	4370	4370	0
297	20230914	153000	28397290	4370	4370	4370	4370	0
298	20230914	152900	28397290	4370	4370	4370	4370	0
299	20230914	152800	28397290	4370	4370	4370	4370	0
300	20230914	152700	28397290	4370	4370	4370	4370	0
301	20230914	152600	28397290	4370	4370	4370	4370	0
302	20230914	152500	28397290	4370	4370	4370	4370	0
303	20230914	152400	28397290	4370	4370	4370	4370	0
304	20230914	152300	28397290	4370	4370	4370	4370	0
305	20230914	152200	28397290	4370	4370	4370	4370	0
306	20230914	152100	28397290	4370	4370	4370	4370	0
307	20230914	152000	28397290	4370	4370	4370	4370	0
308	20230914	151900	28397290	4370	4370	4370	4370	0
309	20230914	151800	28397290	4370	4370	4370	4370	0
310	20230914	151700	28397290	4370	4370	4370	4370	0
311	20230914	151600	28397290	4370	4370	4370	4370	0
312	20230914	151500	28397290	4370	4370	4370	4370	0
313	20230914	151400	28397290	4370	4370	4370	4370	0
314	20230914	151300	28397290	4370	4370	4370	4370	0
315	20230914	151200	28397290	4370	4370	4370	4370	0
316	20230914	151100	28397290	4370	4370	4370	4370	0
317	20230914	151000	28397290	4370	4370	4370	4370	0
318	20230914	150900	28397290	4370	4370	4370	4370	0
319	20230914	150800	28397290	4370	4370	4370	4370	0
320	20230914	150700	28397290	4370	4370	4370	4370	0
321	20230914	150600	28397290	4370	4370	4370	4370	0
322	20230914	150500	28397290	4370	4370	4370	4370	0
323	20230914	150400	28397290	4370	4370	4370	4370	0
324	20230914	150300	28397290	4370	4370	4370	4370	0
325	20230914	150200	28397290	4370	4370	4370	4370	0
326	20230914	150100	28397290	4370	4370	4370	4370	0
327	20230914	150000	28397290	4370	4370	4370	4370	0
328	20230914	145900	28397290	4370	4370	4370	4370	0
329	20230914	145800	28397290	4370	4370	4370	4370	0
330	20230914	145700	28397290	4370	4370	4370	4370	0
331	20230914	145600	28397290	4370	4370	4370	4370	0
332	20230914	145500	28397290	4370	4370	4370	4370	0
333	20230914	145400	28397290	4370	4370	4370	4370	0
334	20230914	145300	28397290	4370	4370	4370	4370	0
335	20230914	145200	28397290	4370	4370	4370	4370	0
336	20230914	145100	28397290	4370	4370	4370	4370	0
337	20230914	145000	28397290	4370	4370	4370	4370	0
338	20230914	144900	28397290	4370	4370	4370	4370	0
339	20230914	144800	28397290	4370	4370	4370	4370	0
340	20230914	144700	28397290	4370	4370	4370	4370	0
341	20230914	144600	28397290	4370	4370	4370	4370	0
342	20230914	144500	28397290	4370	4370	4370	4370	0
343	20230914	144400	28397290	4370	4370	4370	4370	0
344	20230914	144300	28397290	4370	4370	4370	4370	0
345	20230914	144200	28397290	4370	4370	4370	4370	0
346	20230914	144100	28397290	4370	4370	4370	4370	0
347	20230914	144000	28397290	4370	4370	4370	4370	0
348	20230914	143900	28397290	4370	4370	4370	4370	0
349	20230914	143800	28397290	4370	4370	4370	4370	0
350	20230914	143700	28397290	4370	4370	4370	4370	0
351	20230914	143600	28397290	4370	4370	4370	4370	0
352	20230914	143500	28397290	4370	4370	4370	4370	0
353	20230914	143400	28397290	4370	4370	4370	4370	0
354	20230914	143300	28397290	4370	4370	4370	4370	0
355	20230914	143200	28397290	4370	4370	4370	4370	0
356	20230914	143100	28397290	4370	4370	4370	4370	0
357	20230914	143000	28397290	4370	4370	4370	4370	0
358	20230914	142900	28397290	4370	4370	4370	4370	0
359	20230914	142800	28397290	4370	4370	4370	4370	0
360	20230914	142700	28397290	4370	4370	4370	4370	0
361	20230914	142600	28397290	4370	4370	4370	4370	0
362	20230914	142500	28397290	4370	4370	4370	4370	0
363	20230914	142400	28397290	4370	4370	4370	4370	0
364	20230914	142300	28397290	4370	4370	4370	4370	0
365	20230914	142200	28397290	4370	4370	4370	4370	0
366	20230914	142100	28397290	4370	4370	4370	4370	0
367	20230914	142000	28397290	4370	4370	4370	4370	0
368	20230914	141900	28397290	4370	4370	4370	4370	5
369	20230914	141800	28375440	4380	4380	4380	4380	0
370	20230914	141700	28375440	4380	4375	4380	4375	1428
371	20230914	141600	22121295	4395	4395	4395	4395	0
372	20230914	141500	22121295	4395	4395	4395	4395	0
373	20230914	141400	22121295	4395	4395	4395	4395	0
374	20230914	141300	22121295	4395	4395	4395	4395	0
375	20230914	141200	22121295	4395	4395	4395	4395	0
376	20230914	141100	22121295	4395	4395	4395	4395	0
377	20230914	141000	22121295	4395	4395	4395	4395	0
378	20230914	140900	22121295	4395	4395	4395	4395	0
379	20230914	140800	22121295	4395	4395	4395	4395	0
380	20230914	140700	22121295	4395	4395	4395	4395	0
381	20230914	140600	22121295	4395	4395	4395	4395	0
382	20230914	140500	22121295	4395	4395	4395	4395	0
383	20230914	140400	22121295	4395	4395	4395	4395	0
384	20230914	140300	22121295	4395	4395	4395	4395	0
385	20230914	140200	22121295	4395	4395	4395	4395	0
386	20230914	140100	22121295	4395	4395	4395	4395	0
387	20230914	140000	22121295	4395	4395	4395	4395	0
388	20230914	135900	22121295	4395	4395	4395	4395	0
389	20230914	135800	22121295	4395	4395	4395	4395	0
390	20230914	135700	22121295	4395	4395	4395	4395	0
391	20230914	135600	22121295	4395	4395	4395	4395	0
392	20230914	135500	22121295	4395	4395	4395	4395	0
393	20230914	135400	22121295	4395	4395	4395	4395	0
394	20230914	135300	22121295	4395	4395	4395	4395	0
395	20230914	135200	22121295	4395	4395	4395	4395	0
396	20230914	135100	22121295	4395	4395	4395	4395	0
397	20230914	135000	22121295	4395	4395	4395	4395	0
398	20230914	134900	22121295	4395	4395	4395	4395	0
399	20230914	134800	22121295	4395	4395	4395	4395	0
400	20230914	134700	22121295	4395	4395	4395	4395	0
401	20230914	134600	22121295	4395	4395	4395	4395	0
402	20230914	134500	22121295	4395	4395	4395	4395	0
403	20230914	134400	22121295	4395	4395	4395	4395	0
404	20230914	134300	22121295	4395	4395	4395	4395	0
405	20230914	134200	22121295	4395	4395	4395	4395	0
406	20230914	134100	22121295	4395	4395	4395	4395	0
407	20230914	134000	22121295	4395	4395	4395	4395	0
408	20230914	133900	22121295	4395	4395	4395	4395	0
409	20230914	133800	22121295	4395	4395	4395	4395	0
410	20230914	133700	22121295	4395	4395	4395	4395	0
411	20230914	133600	22121295	4395	4395	4395	4395	0
412	20230914	133500	22121295	4395	4395	4395	4395	0
413	20230914	133400	22121295	4395	4395	4395	4395	0
414	20230914	133300	22121295	4395	4395	4395	4395	0
415	20230914	133200	22121295	4395	4395	4395	4395	0
416	20230914	133100	22121295	4395	4395	4395	4395	0
417	20230914	133000	22121295	4395	4395	4395	4395	0
418	20230914	132900	22121295	4395	4395	4395	4395	0
419	20230914	132800	22121295	4395	4395	4395	4395	0
420	20230914	132700	22121295	4395	4395	4395	4395	0
421	20230914	132600	22121295	4395	4395	4395	4395	0
422	20230914	132500	22121295	4395	4395	4395	4395	0
423	20230914	132400	22121295	4395	4395	4395	4395	0
424	20230914	132300	22121295	4395	4395	4395	4395	0
425	20230914	132200	22121295	4395	4395	4395	4395	0
426	20230914	132100	22121295	4395	4395	4395	4395	0
427	20230914	132000	22121295	4395	4395	4395	4395	0
428	20230914	131900	22121295	4395	4395	4395	4395	0
429	20230914	131800	22121295	4395	4395	4395	4395	0
430	20230914	131700	22121295	4395	4395	4395	4395	0
431	20230914	131600	22121295	4395	4395	4395	4395	0
432	20230914	131500	22121295	4395	4395	4395	4395	0
433	20230914	131400	22121295	4395	4395	4395	4395	0
434	20230914	131300	22121295	4395	4395	4395	4395	0
435	20230914	131200	22121295	4395	4395	4395	4395	0
436	20230914	131100	22121295	4395	4395	4395	4395	0
437	20230914	131000	22121295	4395	4395	4395	4395	423
438	20230914	130900	20262210	4390	4390	4390	4390	119
439	20230914	130800	19739800	4380	4380	4380	4380	50
440	20230914	130700	19520800	4290	4290	4290	4290	0
441	20230914	130600	19520800	4290	4290	4290	4290	0
442	20230914	130500	19520800	4290	4290	4290	4290	0
443	20230914	130400	19520800	4290	4290	4290	4290	0
444	20230914	130300	19520800	4290	4290	4290	4290	0
445	20230914	130200	19520800	4290	4290	4290	4290	0
446	20230914	130100	19520800	4290	4290	4290	4290	100
447	20230914	130000	19091800	4300	4225	4300	4225	1306
448	20230914	125900	13479750	4225	4195	4225	4195	1676
449	20230914	125800	6419500	4195	4000	4195	4000	447
450	20230914	125700	4612000	4000	4000	4000	4000	1000
451	20230914	125600	612000	4000	4000	4000	4000	0
452	20230914	125500	612000	4000	4000	4000	4000	0
453	20230914	125400	612000	4000	4000	4000	4000	0
454	20230914	125300	612000	4000	4000	4000	4000	0
455	20230914	125200	612000	4000	4000	4000	4000	0
456	20230914	125100	612000	4000	4000	4000	4000	0
457	20230914	125000	612000	4000	4000	4000	4000	0
458	20230914	124900	612000	4000	4000	4000	4000	0
459	20230914	124800	612000	4000	4000	4000	4000	0
460	20230914	124700	612000	4000	4000	4000	4000	1
461	20230914	124600	608000	4000	4000	4000	4000	0
462	20230914	124500	608000	4000	4000	4000	4000	0
463	20230914	124400	608000	4000	4000	4000	4000	0
464	20230914	124300	608000	4000	4000	4000	4000	0
465	20230914	124200	608000	4000	4000	4000	4000	0
466	20230914	124100	608000	4000	4000	4000	4000	0
467	20230914	124000	608000	4000	4000	4000	4000	0
468	20230914	123900	608000	4000	4000	4000	4000	0
469	20230914	123800	608000	4000	4000	4000	4000	0
470	20230914	123700	608000	4000	4000	4000	4000	0
471	20230914	123600	608000	4000	4000	4000	4000	0
472	20230914	123500	608000	4000	4000	4000	4000	0
473	20230914	123400	608000	4000	4000	4000	4000	0
474	20230914	123300	608000	4000	4000	4000	4000	0
475	20230914	123200	608000	4000	4000	4000	4000	0
476	20230914	123100	608000	4000	4000	4000	4000	0
477	20230914	123000	608000	4000	4000	4000	4000	0
478	20230914	122900	608000	4000	4000	4000	4000	0
479	20230914	122800	608000	4000	4000	4000	4000	0
480	20230914	122700	608000	4000	4000	4000	4000	0
481	20230914	122600	608000	4000	4000	4000	4000	0
482	20230914	122500	608000	4000	4000	4000	4000	0
483	20230914	122400	608000	4000	4000	4000	4000	0
484	20230914	122300	608000	4000	4000	4000	4000	0
485	20230914	122200	608000	4000	4000	4000	4000	0
486	20230914	122100	608000	4000	4000	4000	4000	0
487	20230914	122000	608000	4000	4000	4000	4000	0
488	20230914	121900	608000	4000	4000	4000	4000	0
489	20230914	121800	608000	4000	4000	4000	4000	0
490	20230914	121700	608000	4000	4000	4000	4000	0
491	20230914	121600	608000	4000	4000	4000	4000	0
492	20230914	121500	608000	4000	4000	4000	4000	0
493	20230914	121400	608000	4000	4000	4000	4000	0
494	20230914	121300	608000	4000	4000	4000	4000	0
495	20230914	121200	608000	4000	4000	4000	4000	0
496	20230914	121100	608000	4000	4000	4000	4000	0
497	20230914	121000	608000	4000	4000	4000	4000	0
498	20230914	120900	608000	4000	4000	4000	4000	0
499	20230914	120800	608000	4000	4000	4000	4000	0
500	20230914	120700	608000	4000	4000	4000	4000	0
501	20230914	120600	608000	4000	4000	4000	4000	0
502	20230914	120500	608000	4000	4000	4000	4000	0
503	20230914	120400	608000	4000	4000	4000	4000	0
504	20230914	120300	608000	4000	4000	4000	4000	0
505	20230914	120200	608000	4000	4000	4000	4000	0
506	20230914	120100	608000	4000	4000	4000	4000	0
507	20230914	120000	608000	4000	4000	4000	4000	0
508	20230914	115900	608000	4000	4000	4000	4000	0
509	20230914	115800	608000	4000	4000	4000	4000	0
510	20230914	115700	608000	4000	4000	4000	4000	0
511	20230914	115600	608000	4000	4000	4000	4000	0
512	20230914	115500	608000	4000	4000	4000	4000	0
513	20230914	115400	608000	4000	4000	4000	4000	25
514	20230914	115300	508000	4000	4000	4000	4000	0
515	20230914	115200	508000	4000	4000	4000	4000	0
516	20230914	115100	508000	4000	4000	4000	4000	0
517	20230914	115000	508000	4000	4000	4000	4000	0
518	20230914	114900	508000	4000	4000	4000	4000	0
519	20230914	114800	508000	4000	4000	4000	4000	0
520	20230914	114700	508000	4000	4000	4000	4000	0
521	20230914	114600	508000	4000	4000	4000	4000	0
522	20230914	114500	508000	4000	4000	4000	4000	0
523	20230914	114400	508000	4000	4000	4000	4000	0
524	20230914	114300	508000	4000	4000	4000	4000	0
525	20230914	114200	508000	4000	4000	4000	4000	0
526	20230914	114100	508000	4000	4000	4000	4000	0
527	20230914	114000	508000	4000	4000	4000	4000	0
528	20230914	113900	508000	4000	4000	4000	4000	0
529	20230914	113800	508000	4000	4000	4000	4000	0
530	20230914	113700	508000	4000	4000	4000	4000	0
531	20230914	113600	508000	4000	4000	4000	4000	0
532	20230914	113500	508000	4000	4000	4000	4000	0
533	20230914	113400	508000	4000	4000	4000	4000	0
534	20230914	113300	508000	4000	4000	4000	4000	0
535	20230914	113200	508000	4000	4000	4000	4000	0
536	20230914	113100	508000	4000	4000	4000	4000	0
537	20230914	113000	508000	4000	4000	4000	4000	0
538	20230914	112900	508000	4000	4000	4000	4000	0
539	20230914	112800	508000	4000	4000	4000	4000	0
540	20230914	112700	508000	4000	4000	4000	4000	0
541	20230914	112600	508000	4000	4000	4000	4000	0
542	20230914	112500	508000	4000	4000	4000	4000	0
543	20230914	112400	508000	4000	4000	4000	4000	0
544	20230914	112300	508000	4000	4000	4000	4000	0
545	20230914	112200	508000	4000	4000	4000	4000	0
546	20230914	112100	508000	4000	4000	4000	4000	0
547	20230914	112000	508000	4000	4000	4000	4000	0
548	20230914	111900	508000	4000	4000	4000	4000	0
549	20230914	111800	508000	4000	4000	4000	4000	0
550	20230914	111700	508000	4000	4000	4000	4000	0
551	20230914	111600	508000	4000	4000	4000	4000	0
552	20230914	111500	508000	4000	4000	4000	4000	0
553	20230914	111400	508000	4000	4000	4000	4000	0
554	20230914	111300	508000	4000	4000	4000	4000	0
555	20230914	111200	508000	4000	4000	4000	4000	0
556	20230914	111100	508000	4000	4000	4000	4000	0
557	20230914	111000	508000	4000	4000	4000	4000	0
558	20230914	110900	508000	4000	4000	4000	4000	0
559	20230914	110800	508000	4000	4000	4000	4000	0
560	20230914	110700	508000	4000	4000	4000	4000	0
561	20230914	110600	508000	4000	4000	4000	4000	0
562	20230914	110500	508000	4000	4000	4000	4000	0
563	20230914	110400	508000	4000	4000	4000	4000	0
564	20230914	110300	508000	4000	4000	4000	4000	0
565	20230914	110200	508000	4000	4000	4000	4000	0
566	20230914	110100	508000	4000	4000	4000	4000	0
567	20230914	110000	508000	4000	4000	4000	4000	0
568	20230914	105900	508000	4000	4000	4000	4000	0
569	20230914	105800	508000	4000	4000	4000	4000	0
570	20230914	105700	508000	4000	4000	4000	4000	0
571	20230914	105600	508000	4000	4000	4000	4000	0
572	20230914	105500	508000	4000	4000	4000	4000	0
573	20230914	105400	508000	4000	4000	4000	4000	0
574	20230914	105300	508000	4000	4000	4000	4000	0
575	20230914	105200	508000	4000	4000	4000	4000	0
576	20230914	105100	508000	4000	4000	4000	4000	0
577	20230914	105000	508000	4000	4000	4000	4000	0
578	20230914	104900	508000	4000	4000	4000	4000	0
579	20230914	104800	508000	4000	4000	4000	4000	125
580	20230914	104700	8000	4000	4000	4000	4000	0
581	20230914	104600	8000	4000	4000	4000	4000	0
582	20230914	104500	8000	4000	4000	4000	4000	0
583	20230914	104400	8000	4000	4000	4000	4000	0
584	20230914	104300	8000	4000	4000	4000	4000	0
585	20230914	104200	8000	4000	4000	4000	4000	0
586	20230914	104100	8000	4000	4000	4000	4000	0
587	20230914	104000	8000	4000	4000	4000	4000	0
588	20230914	103900	8000	4000	4000	4000	4000	0
589	20230914	103800	8000	4000	4000	4000	4000	0
590	20230914	103700	8000	4000	4000	4000	4000	0
591	20230914	103600	8000	4000	4000	4000	4000	0
592	20230914	103500	8000	4000	4000	4000	4000	0
593	20230914	103400	8000	4000	4000	4000	4000	0
594	20230914	103300	8000	4000	4000	4000	4000	0
595	20230914	103200	8000	4000	4000	4000	4000	0
596	20230914	103100	8000	4000	4000	4000	4000	0
597	20230914	103000	8000	4000	4000	4000	4000	0
598	20230914	102900	8000	4000	4000	4000	4000	0
599	20230914	102800	8000	4000	4000	4000	4000	0
600	20230914	102700	8000	4000	4000	4000	4000	0
601	20230914	102600	8000	4000	4000	4000	4000	0
602	20230914	102500	8000	4000	4000	4000	4000	0
603	20230914	102400	8000	4000	4000	4000	4000	0
604	20230914	102300	8000	4000	4000	4000	4000	0
605	20230914	102200	8000	4000	4000	4000	4000	0
606	20230914	102100	8000	4000	4000	4000	4000	0
607	20230914	102000	8000	4000	4000	4000	4000	0
608	20230914	101900	8000	4000	4000	4000	4000	0
609	20230914	101800	8000	4000	4000	4000	4000	0
610	20230914	101700	8000	4000	4000	4000	4000	0
611	20230914	101600	8000	4000	4000	4000	4000	0
612	20230914	101500	8000	4000	4000	4000	4000	0
613	20230914	101400	8000	4000	4000	4000	4000	0
614	20230914	101300	8000	4000	4000	4000	4000	0
615	20230914	101200	8000	4000	4000	4000	4000	0
616	20230914	101100	8000	4000	4000	4000	4000	0
617	20230914	101000	8000	4000	4000	4000	4000	0
618	20230914	100900	8000	4000	4000	4000	4000	0
619	20230914	100800	8000	4000	4000	4000	4000	0
620	20230914	100700	8000	4000	4000	4000	4000	0
621	20230914	100600	8000	4000	4000	4000	4000	0
622	20230914	100500	8000	4000	4000	4000	4000	0
623	20230914	100400	8000	4000	4000	4000	4000	0
624	20230914	100300	8000	4000	4000	4000	4000	0
625	20230914	100200	8000	4000	4000	4000	4000	0
626	20230914	100100	8000	4000	4000	4000	4000	0
627	20230914	100000	8000	4000	4000	4000	4000	0
628	20230914	095900	8000	4000	4000	4000	4000	0
629	20230914	095800	8000	4000	4000	4000	4000	0
630	20230914	095700	8000	4000	4000	4000	4000	0
631	20230914	095600	8000	4000	4000	4000	4000	0
632	20230914	095500	8000	4000	4000	4000	4000	0
633	20230914	095400	8000	4000	4000	4000	4000	0
634	20230914	095300	8000	4000	4000	4000	4000	0
635	20230914	095200	8000	4000	4000	4000	4000	0
636	20230914	095100	8000	4000	4000	4000	4000	0
637	20230914	095000	8000	4000	4000	4000	4000	0
638	20230914	094900	8000	4000	4000	4000	4000	0
639	20230914	094800	8000	4000	4000	4000	4000	0
640	20230914	094700	8000	4000	4000	4000	4000	0
641	20230914	094600	8000	4000	4000	4000	4000	0
642	20230914	094500	8000	4000	4000	4000	4000	0
643	20230914	094400	8000	4000	4000	4000	4000	0
644	20230914	094300	8000	4000	4000	4000	4000	0
645	20230914	094200	8000	4000	4000	4000	4000	0
646	20230914	094100	8000	4000	4000	4000	4000	0
647	20230914	094000	8000	4000	4000	4000	4000	0
648	20230914	093900	8000	4000	4000	4000	4000	0
649	20230914	093800	8000	4000	4000	4000	4000	0
650	20230914	093700	8000	4000	4000	4000	4000	0
651	20230914	093600	8000	4000	4000	4000	4000	0
652	20230914	093500	8000	4000	4000	4000	4000	0
653	20230914	093400	8000	4000	4000	4000	4000	0
654	20230914	093300	8000	4000	4000	4000	4000	0
655	20230914	093200	8000	4000	4000	4000	4000	0
656	20230914	093100	8000	4000	4000	4000	4000	0
657	20230914	093000	8000	4000	4000	4000	4000	0
658	20230914	092900	8000	4000	4000	4000	4000	0
659	20230914	092800	8000	4000	4000	4000	4000	0
660	20230914	092700	8000	4000	4000	4000	4000	0
661	20230914	092600	8000	4000	4000	4000	4000	0
662	20230914	092500	8000	4000	4000	4000	4000	0
663	20230914	092400	8000	4000	4000	4000	4000	0
664	20230914	092300	8000	4000	4000	4000	4000	0
665	20230914	092200	8000	4000	4000	4000	4000	0
666	20230914	092100	8000	4000	4000	4000	4000	0
667	20230914	092000	8000	4000	4000	4000	4000	0
668	20230914	091900	8000	4000	4000	4000	4000	0
669	20230914	091800	8000	4000	4000	4000	4000	0
670	20230914	091700	8000	4000	4000	4000	4000	0
671	20230914	091600	8000	4000	4000	4000	4000	0
672	20230914	091500	8000	4000	4000	4000	4000	0
673	20230914	091400	8000	4000	4000	4000	4000	0
674	20230914	091300	8000	4000	4000	4000	4000	0
675	20230914	091200	8000	4000	4000	4000	4000	0
676	20230914	091100	8000	4000	4000	4000	4000	0
677	20230914	091000	8000	4000	4000	4000	4000	0
678	20230914	090900	8000	4000	4000	4000	4000	0
679	20230914	090800	8000	4000	4000	4000	4000	0
680	20230914	090700	8000	4000	4000	4000	4000	0
681	20230914	090600	8000	4000	4000	4000	4000	0
682	20230914	090500	8000	4000	4000	4000	4000	0
683	20230914	090400	8000	4000	4000	4000	4000	2
684	20230914	090300	0	4000	4000	4000	4000	0
685	20230914	090200	0	4000	4000	4000	4000	0
686	20230914	090100	0	4000	4000	4000	4000	0
687	20230914	090000	0	4000	4000	4000	4000	0