KissMeData/296520/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203800	1058000	5290	5290	5290	5290	200
3	20230927	203700	1058000	5290	5290	5290	5290	0
4	20230927	203600	1058000	5290	5290	5290	5290	0
5	20230927	203500	1058000	5290	5290	5290	5290	0
6	20230927	203400	1058000	5290	5290	5290	5290	0
7	20230927	203300	1058000	5290	5290	5290	5290	0
8	20230927	203200	1058000	5290	5290	5290	5290	0
9	20230927	203100	1058000	5290	5290	5290	5290	0
10	20230927	203000	1058000	5290	5290	5290	5290	0
11	20230927	202900	1058000	5290	5290	5290	5290	0
12	20230927	202800	1058000	5290	5290	5290	5290	0
13	20230927	202700	1058000	5290	5290	5290	5290	0
14	20230927	202600	1058000	5290	5290	5290	5290	0
15	20230927	202500	1058000	5290	5290	5290	5290	0
16	20230927	202400	1058000	5290	5290	5290	5290	0
17	20230927	202300	1058000	5290	5290	5290	5290	0
18	20230927	202200	1058000	5290	5290	5290	5290	0
19	20230927	202100	1058000	5290	5290	5290	5290	0
20	20230927	202000	1058000	5290	5290	5290	5290	0
21	20230927	201900	1058000	5290	5290	5290	5290	0
22	20230927	201800	1058000	5290	5290	5290	5290	0
23	20230927	201700	1058000	5290	5290	5290	5290	0
24	20230927	201600	1058000	5290	5290	5290	5290	0
25	20230927	201500	1058000	5290	5290	5290	5290	0
26	20230927	201400	1058000	5290	5290	5290	5290	0
27	20230927	201300	1058000	5290	5290	5290	5290	0
28	20230927	201200	1058000	5290	5290	5290	5290	0
29	20230927	201100	1058000	5290	5290	5290	5290	0
30	20230927	201000	1058000	5290	5290	5290	5290	0
31	20230927	200900	1058000	5290	5290	5290	5290	0
32	20230927	200800	1058000	5290	5290	5290	5290	200
33	20230927	200700	1058000	5290	5290	5290	5290	0
34	20230927	200600	1058000	5290	5290	5290	5290	0
35	20230927	200500	1058000	5290	5290	5290	5290	0
36	20230927	200400	1058000	5290	5290	5290	5290	0
37	20230927	200300	1058000	5290	5290	5290	5290	0
38	20230927	200200	1058000	5290	5290	5290	5290	0
39	20230927	200100	1058000	5290	5290	5290	5290	0
40	20230927	200000	1058000	5290	5290	5290	5290	0
41	20230927	195900	1058000	5290	5290	5290	5290	0
42	20230927	195800	1058000	5290	5290	5290	5290	0
43	20230927	195700	1058000	5290	5290	5290	5290	0
44	20230927	195600	1058000	5290	5290	5290	5290	0
45	20230927	195500	1058000	5290	5290	5290	5290	0
46	20230927	195400	1058000	5290	5290	5290	5290	0
47	20230927	195300	1058000	5290	5290	5290	5290	0
48	20230927	195200	1058000	5290	5290	5290	5290	0
49	20230927	195100	1058000	5290	5290	5290	5290	0
50	20230927	195000	1058000	5290	5290	5290	5290	0
51	20230927	194900	1058000	5290	5290	5290	5290	0
52	20230927	194800	1058000	5290	5290	5290	5290	0
53	20230927	194700	1058000	5290	5290	5290	5290	0
54	20230927	194600	1058000	5290	5290	5290	5290	0
55	20230927	194500	1058000	5290	5290	5290	5290	0
56	20230927	194400	1058000	5290	5290	5290	5290	0
57	20230927	194300	1058000	5290	5290	5290	5290	0
58	20230927	194200	1058000	5290	5290	5290	5290	0
59	20230927	194100	1058000	5290	5290	5290	5290	0
60	20230927	194000	1058000	5290	5290	5290	5290	0
61	20230927	193900	1058000	5290	5290	5290	5290	0
62	20230927	193800	1058000	5290	5290	5290	5290	200
63	20230927	193700	1058000	5290	5290	5290	5290	0
64	20230927	193600	1058000	5290	5290	5290	5290	0
65	20230927	193500	1058000	5290	5290	5290	5290	0
66	20230927	193400	1058000	5290	5290	5290	5290	0
67	20230927	193300	1058000	5290	5290	5290	5290	0
68	20230927	193200	1058000	5290	5290	5290	5290	0
69	20230927	193100	1058000	5290	5290	5290	5290	0
70	20230927	193000	1058000	5290	5290	5290	5290	0
71	20230927	192900	1058000	5290	5290	5290	5290	0
72	20230927	192800	1058000	5290	5290	5290	5290	0
73	20230927	192700	1058000	5290	5290	5290	5290	0
74	20230927	192600	1058000	5290	5290	5290	5290	0
75	20230927	192500	1058000	5290	5290	5290	5290	0
76	20230927	192400	1058000	5290	5290	5290	5290	0
77	20230927	192300	1058000	5290	5290	5290	5290	0
78	20230927	192200	1058000	5290	5290	5290	5290	0
79	20230927	192100	1058000	5290	5290	5290	5290	0
80	20230927	192000	1058000	5290	5290	5290	5290	0
81	20230927	191900	1058000	5290	5290	5290	5290	0
82	20230927	191800	1058000	5290	5290	5290	5290	0
83	20230927	191700	1058000	5290	5290	5290	5290	0
84	20230927	191600	1058000	5290	5290	5290	5290	0
85	20230927	191500	1058000	5290	5290	5290	5290	0
86	20230927	191400	1058000	5290	5290	5290	5290	0
87	20230927	191300	1058000	5290	5290	5290	5290	0
88	20230927	191200	1058000	5290	5290	5290	5290	0
89	20230927	191100	1058000	5290	5290	5290	5290	0
90	20230927	191000	1058000	5290	5290	5290	5290	0
91	20230927	190900	1058000	5290	5290	5290	5290	0
92	20230927	190800	1058000	5290	5290	5290	5290	200
93	20230927	190700	1058000	5290	5290	5290	5290	0
94	20230927	190600	1058000	5290	5290	5290	5290	0
95	20230927	190500	1058000	5290	5290	5290	5290	0
96	20230927	190400	1058000	5290	5290	5290	5290	0
97	20230927	190300	1058000	5290	5290	5290	5290	0
98	20230927	190200	1058000	5290	5290	5290	5290	0
99	20230927	190100	1058000	5290	5290	5290	5290	0
100	20230927	190000	1058000	5290	5290	5290	5290	0
101	20230927	185900	1058000	5290	5290	5290	5290	0
102	20230927	185800	1058000	5290	5290	5290	5290	0
103	20230927	185700	1058000	5290	5290	5290	5290	0
104	20230927	185600	1058000	5290	5290	5290	5290	0
105	20230927	185500	1058000	5290	5290	5290	5290	0
106	20230927	185400	1058000	5290	5290	5290	5290	0
107	20230927	185300	1058000	5290	5290	5290	5290	0
108	20230927	185200	1058000	5290	5290	5290	5290	0
109	20230927	185100	1058000	5290	5290	5290	5290	0
110	20230927	185000	1058000	5290	5290	5290	5290	0
111	20230927	184900	1058000	5290	5290	5290	5290	0
112	20230927	184800	1058000	5290	5290	5290	5290	0
113	20230927	184700	1058000	5290	5290	5290	5290	0
114	20230927	184600	1058000	5290	5290	5290	5290	0
115	20230927	184500	1058000	5290	5290	5290	5290	0
116	20230927	184400	1058000	5290	5290	5290	5290	0
117	20230927	184300	1058000	5290	5290	5290	5290	0
118	20230927	184200	1058000	5290	5290	5290	5290	0
119	20230927	184100	1058000	5290	5290	5290	5290	0
120	20230927	184000	1058000	5290	5290	5290	5290	0
121	20230927	183900	1058000	5290	5290	5290	5290	0
122	20230927	183800	1058000	5290	5290	5290	5290	200
123	20230927	183700	1058000	5290	5290	5290	5290	0
124	20230927	183600	1058000	5290	5290	5290	5290	0
125	20230927	183500	1058000	5290	5290	5290	5290	0
126	20230927	183400	1058000	5290	5290	5290	5290	0
127	20230927	183300	1058000	5290	5290	5290	5290	0
128	20230927	183200	1058000	5290	5290	5290	5290	0
129	20230927	183100	1058000	5290	5290	5290	5290	0
130	20230927	183000	1058000	5290	5290	5290	5290	0
131	20230927	182900	1058000	5290	5290	5290	5290	0
132	20230927	182800	1058000	5290	5290	5290	5290	0
133	20230927	182700	1058000	5290	5290	5290	5290	0
134	20230927	182600	1058000	5290	5290	5290	5290	0
135	20230927	182500	1058000	5290	5290	5290	5290	0
136	20230927	182400	1058000	5290	5290	5290	5290	0
137	20230927	182300	1058000	5290	5290	5290	5290	0
138	20230927	182200	1058000	5290	5290	5290	5290	0
139	20230927	182100	1058000	5290	5290	5290	5290	0
140	20230927	182000	1058000	5290	5290	5290	5290	0
141	20230927	181900	1058000	5290	5290	5290	5290	0
142	20230927	181800	1058000	5290	5290	5290	5290	0
143	20230927	181700	1058000	5290	5290	5290	5290	0
144	20230927	181600	1058000	5290	5290	5290	5290	0
145	20230927	181500	1058000	5290	5290	5290	5290	0
146	20230927	181400	1058000	5290	5290	5290	5290	0
147	20230927	181300	1058000	5290	5290	5290	5290	0
148	20230927	181200	1058000	5290	5290	5290	5290	0
149	20230927	181100	1058000	5290	5290	5290	5290	0
150	20230927	181000	1058000	5290	5290	5290	5290	0
151	20230927	180900	1058000	5290	5290	5290	5290	0
152	20230927	180800	1058000	5290	5290	5290	5290	200
153	20230927	180700	1058000	5290	5290	5290	5290	0
154	20230927	180600	1058000	5290	5290	5290	5290	0
155	20230927	180500	1058000	5290	5290	5290	5290	0
156	20230927	180400	1058000	5290	5290	5290	5290	0
157	20230927	180300	1058000	5290	5290	5290	5290	0
158	20230927	180200	1058000	5290	5290	5290	5290	0
159	20230927	180100	1058000	5290	5290	5290	5290	0
160	20230927	180000	1058000	5290	5290	5290	5290	0
161	20230927	175900	1058000	5290	5290	5290	5290	0
162	20230927	175800	1058000	5290	5290	5290	5290	0
163	20230927	175700	1058000	5290	5290	5290	5290	0
164	20230927	175600	1058000	5290	5290	5290	5290	0
165	20230927	175500	1058000	5290	5290	5290	5290	0
166	20230927	175400	1058000	5290	5290	5290	5290	0
167	20230927	175300	1058000	5290	5290	5290	5290	0
168	20230927	175200	1058000	5290	5290	5290	5290	0
169	20230927	175100	1058000	5290	5290	5290	5290	0
170	20230927	175000	1058000	5290	5290	5290	5290	0
171	20230927	174900	1058000	5290	5290	5290	5290	0
172	20230927	174800	1058000	5290	5290	5290	5290	0
173	20230927	174700	1058000	5290	5290	5290	5290	0
174	20230927	174600	1058000	5290	5290	5290	5290	0
175	20230927	174500	1058000	5290	5290	5290	5290	0
176	20230927	174400	1058000	5290	5290	5290	5290	0
177	20230927	174300	1058000	5290	5290	5290	5290	0
178	20230927	174200	1058000	5290	5290	5290	5290	0
179	20230927	174100	1058000	5290	5290	5290	5290	0
180	20230927	174000	1058000	5290	5290	5290	5290	0
181	20230927	173900	1058000	5290	5290	5290	5290	0
182	20230927	173800	1058000	5290	5290	5290	5290	200
183	20230927	173700	1058000	5290	5290	5290	5290	0
184	20230927	173600	1058000	5290	5290	5290	5290	0
185	20230927	173500	1058000	5290	5290	5290	5290	0
186	20230927	173400	1058000	5290	5290	5290	5290	0
187	20230927	173300	1058000	5290	5290	5290	5290	0
188	20230927	173200	1058000	5290	5290	5290	5290	0
189	20230927	173100	1058000	5290	5290	5290	5290	0
190	20230927	173000	1058000	5290	5290	5290	5290	0
191	20230927	172900	1058000	5290	5290	5290	5290	0
192	20230927	172800	1058000	5290	5290	5290	5290	0
193	20230927	172700	1058000	5290	5290	5290	5290	0
194	20230927	172600	1058000	5290	5290	5290	5290	0
195	20230927	172500	1058000	5290	5290	5290	5290	0
196	20230927	172400	1058000	5290	5290	5290	5290	0
197	20230927	172300	1058000	5290	5290	5290	5290	0
198	20230927	172200	1058000	5290	5290	5290	5290	0
199	20230927	172100	1058000	5290	5290	5290	5290	0
200	20230927	172000	1058000	5290	5290	5290	5290	0
201	20230927	171900	1058000	5290	5290	5290	5290	0
202	20230927	171800	1058000	5290	5290	5290	5290	0
203	20230927	171700	1058000	5290	5290	5290	5290	0
204	20230927	171600	1058000	5290	5290	5290	5290	0
205	20230927	171500	1058000	5290	5290	5290	5290	0
206	20230927	171400	1058000	5290	5290	5290	5290	0
207	20230927	171300	1058000	5290	5290	5290	5290	0
208	20230927	171200	1058000	5290	5290	5290	5290	0
209	20230927	171100	1058000	5290	5290	5290	5290	0
210	20230927	171000	1058000	5290	5290	5290	5290	0
211	20230927	170900	1058000	5290	5290	5290	5290	0
212	20230927	170800	1058000	5290	5290	5290	5290	200
213	20230927	170700	1058000	5290	5290	5290	5290	0
214	20230927	170600	1058000	5290	5290	5290	5290	0
215	20230927	170500	1058000	5290	5290	5290	5290	0
216	20230927	170400	1058000	5290	5290	5290	5290	0
217	20230927	170300	1058000	5290	5290	5290	5290	0
218	20230927	170200	1058000	5290	5290	5290	5290	0
219	20230927	170100	1058000	5290	5290	5290	5290	0
220	20230927	170000	1058000	5290	5290	5290	5290	0
221	20230927	165900	1058000	5290	5290	5290	5290	0
222	20230927	165800	1058000	5290	5290	5290	5290	0
223	20230927	165700	1058000	5290	5290	5290	5290	0
224	20230927	165600	1058000	5290	5290	5290	5290	0
225	20230927	165500	1058000	5290	5290	5290	5290	0
226	20230927	165400	1058000	5290	5290	5290	5290	0
227	20230927	165300	1058000	5290	5290	5290	5290	0
228	20230927	165200	1058000	5290	5290	5290	5290	0
229	20230927	165100	1058000	5290	5290	5290	5290	0
230	20230927	165000	1058000	5290	5290	5290	5290	0
231	20230927	164900	1058000	5290	5290	5290	5290	0
232	20230927	164800	1058000	5290	5290	5290	5290	0
233	20230927	164700	1058000	5290	5290	5290	5290	0
234	20230927	164600	1058000	5290	5290	5290	5290	0
235	20230927	164500	1058000	5290	5290	5290	5290	0
236	20230927	164400	1058000	5290	5290	5290	5290	0
237	20230927	164300	1058000	5290	5290	5290	5290	0
238	20230927	164200	1058000	5290	5290	5290	5290	0
239	20230927	164100	1058000	5290	5290	5290	5290	0
240	20230927	164000	1058000	5290	5290	5290	5290	0
241	20230927	163900	1058000	5290	5290	5290	5290	0
242	20230927	163800	1058000	5290	5290	5290	5290	200
243	20230927	163700	1058000	5290	5290	5290	5290	0
244	20230927	163600	1058000	5290	5290	5290	5290	0
245	20230927	163500	1058000	5290	5290	5290	5290	0
246	20230927	163400	1058000	5290	5290	5290	5290	0
247	20230927	163300	1058000	5290	5290	5290	5290	0
248	20230927	163200	1058000	5290	5290	5290	5290	0
249	20230927	163100	1058000	5290	5290	5290	5290	0
250	20230927	163000	1058000	5290	5290	5290	5290	0
251	20230927	162900	1058000	5290	5290	5290	5290	0
252	20230927	162800	1058000	5290	5290	5290	5290	0
253	20230927	162700	1058000	5290	5290	5290	5290	0
254	20230927	162600	1058000	5290	5290	5290	5290	0
255	20230927	162500	1058000	5290	5290	5290	5290	0
256	20230927	162400	1058000	5290	5290	5290	5290	0
257	20230927	162300	1058000	5290	5290	5290	5290	0
258	20230927	162200	1058000	5290	5290	5290	5290	0
259	20230927	162100	1058000	5290	5290	5290	5290	0
260	20230927	162000	1058000	5290	5290	5290	5290	0
261	20230927	161900	1058000	5290	5290	5290	5290	0
262	20230927	161800	1058000	5290	5290	5290	5290	0
263	20230927	161700	1058000	5290	5290	5290	5290	0
264	20230927	161600	1058000	5290	5290	5290	5290	0
265	20230927	161500	1058000	5290	5290	5290	5290	0
266	20230927	161400	1058000	5290	5290	5290	5290	0
267	20230927	161300	1058000	5290	5290	5290	5290	0
268	20230927	161200	1058000	5290	5290	5290	5290	0
269	20230927	161100	1058000	5290	5290	5290	5290	0
270	20230927	161000	1058000	5290	5290	5290	5290	0
271	20230927	160900	1058000	5290	5290	5290	5290	0
272	20230927	160800	1058000	5290	5290	5290	5290	200
273	20230927	160700	1058000	5290	5290	5290	5290	0
274	20230927	160600	1058000	5290	5290	5290	5290	0
275	20230927	160500	1058000	5290	5290	5290	5290	0
276	20230927	160400	1058000	5290	5290	5290	5290	0
277	20230927	160300	1058000	5290	5290	5290	5290	0
278	20230927	160200	1058000	5290	5290	5290	5290	0
279	20230927	160100	1058000	5290	5290	5290	5290	0
280	20230927	160000	1058000	5290	5290	5290	5290	0
281	20230927	155900	1058000	5290	5290	5290	5290	0
282	20230927	155800	1058000	5290	5290	5290	5290	0
283	20230927	155700	1058000	5290	5290	5290	5290	0
284	20230927	155600	1058000	5290	5290	5290	5290	0
285	20230927	155500	1058000	5290	5290	5290	5290	0
286	20230927	155400	1058000	5290	5290	5290	5290	0
287	20230927	155300	1058000	5290	5290	5290	5290	0
288	20230927	155200	1058000	5290	5290	5290	5290	0
289	20230927	155100	1058000	5290	5290	5290	5290	0
290	20230927	155000	1058000	5290	5290	5290	5290	0
291	20230927	154900	1058000	5290	5290	5290	5290	0
292	20230927	154800	1058000	5290	5290	5290	5290	0
293	20230927	154700	1058000	5290	5290	5290	5290	0
294	20230927	154600	1058000	5290	5290	5290	5290	0
295	20230927	154500	1058000	5290	5290	5290	5290	0
296	20230927	154400	1058000	5290	5290	5290	5290	0
297	20230927	154300	1058000	5290	5290	5290	5290	0
298	20230927	154200	1058000	5290	5290	5290	5290	0
299	20230927	154100	1058000	5290	5290	5290	5290	0
300	20230927	154000	1058000	5290	5290	5290	5290	0
301	20230927	153900	1058000	5290	5290	5290	5290	0
302	20230927	153800	1058000	5290	5290	5290	5290	200
303	20230927	153700	1058000	5290	5290	5290	5290	0
304	20230927	153600	1058000	5290	5290	5290	5290	0
305	20230927	153500	1058000	5290	5290	5290	5290	0
306	20230927	153400	1058000	5290	5290	5290	5290	0
307	20230927	153300	1058000	5290	5290	5290	5290	0
308	20230927	153200	1058000	5290	5290	5290	5290	0
309	20230927	153100	1058000	5290	5290	5290	5290	0
310	20230927	153000	1058000	5290	5290	5290	5290	0
311	20230927	152900	1058000	5290	5290	5290	5290	0
312	20230927	152800	1058000	5290	5290	5290	5290	0
313	20230927	152700	1058000	5290	5290	5290	5290	0
314	20230927	152600	1058000	5290	5290	5290	5290	0
315	20230927	152500	1058000	5290	5290	5290	5290	0
316	20230927	152400	1058000	5290	5290	5290	5290	0
317	20230927	152300	1058000	5290	5290	5290	5290	0
318	20230927	152200	1058000	5290	5290	5290	5290	0
319	20230927	152100	1058000	5290	5290	5290	5290	0
320	20230927	152000	1058000	5290	5290	5290	5290	0
321	20230927	151900	1058000	5290	5290	5290	5290	0
322	20230927	151800	1058000	5290	5290	5290	5290	0
323	20230927	151700	1058000	5290	5290	5290	5290	0
324	20230927	151600	1058000	5290	5290	5290	5290	0
325	20230927	151500	1058000	5290	5290	5290	5290	0
326	20230927	151400	1058000	5290	5290	5290	5290	0
327	20230927	151300	1058000	5290	5290	5290	5290	0
328	20230927	151200	1058000	5290	5290	5290	5290	0
329	20230927	151100	1058000	5290	5290	5290	5290	0
330	20230927	151000	1058000	5290	5290	5290	5290	0
331	20230927	150900	1058000	5290	5290	5290	5290	0
332	20230927	150800	1058000	5290	5290	5290	5290	0
333	20230927	150700	1058000	5290	5290	5290	5290	0
334	20230927	150600	1058000	5290	5290	5290	5290	0
335	20230927	150500	1058000	5290	5290	5290	5290	0
336	20230927	150400	1058000	5290	5290	5290	5290	0
337	20230927	150300	1058000	5290	5290	5290	5290	0
338	20230927	150200	1058000	5290	5290	5290	5290	0
339	20230927	150100	1058000	5290	5290	5290	5290	0
340	20230927	150000	1058000	5290	5290	5290	5290	0
341	20230927	145900	1058000	5290	5290	5290	5290	0
342	20230927	145800	1058000	5290	5290	5290	5290	0
343	20230927	145700	1058000	5290	5290	5290	5290	0
344	20230927	145600	1058000	5290	5290	5290	5290	0
345	20230927	145500	1058000	5290	5290	5290	5290	0
346	20230927	145400	1058000	5290	5290	5290	5290	0
347	20230927	145300	1058000	5290	5290	5290	5290	0
348	20230927	145200	1058000	5290	5290	5290	5290	0
349	20230927	145100	1058000	5290	5290	5290	5290	0
350	20230927	145000	1058000	5290	5290	5290	5290	0
351	20230927	144900	1058000	5290	5290	5290	5290	200
352	20230927	144800	0	5440	5440	5440	5440	0
353	20230927	144700	0	5440	5440	5440	5440	0
354	20230927	144600	0	5440	5440	5440	5440	0
355	20230927	144500	0	5440	5440	5440	5440	0
356	20230927	144400	0	5440	5440	5440	5440	0
357	20230927	144300	0	5440	5440	5440	5440	0
358	20230927	144200	0	5440	5440	5440	5440	0
359	20230927	144100	0	5440	5440	5440	5440	0
360	20230927	144000	0	5440	5440	5440	5440	0
361	20230927	143900	0	5440	5440	5440	5440	0
362	20230927	143800	0	5440	5440	5440	5440	0
363	20230927	143700	0	5440	5440	5440	5440	0
364	20230927	143600	0	5440	5440	5440	5440	0
365	20230927	143500	0	5440	5440	5440	5440	0
366	20230927	143400	0	5440	5440	5440	5440	0
367	20230927	143300	0	5440	5440	5440	5440	0
368	20230927	143200	0	5440	5440	5440	5440	0
369	20230927	143100	0	5440	5440	5440	5440	0
370	20230927	143000	0	5440	5440	5440	5440	0
371	20230927	142900	0	5440	5440	5440	5440	0
372	20230927	142800	0	5440	5440	5440	5440	0
373	20230927	142700	0	5440	5440	5440	5440	0
374	20230927	142600	0	5440	5440	5440	5440	0
375	20230927	142500	0	5440	5440	5440	5440	0
376	20230927	142400	0	5440	5440	5440	5440	0
377	20230927	142300	0	5440	5440	5440	5440	0
378	20230927	142200	0	5440	5440	5440	5440	0
379	20230927	142100	0	5440	5440	5440	5440	0
380	20230927	142000	0	5440	5440	5440	5440	0
381	20230927	141900	0	5440	5440	5440	5440	0
382	20230927	141800	0	5440	5440	5440	5440	0
383	20230927	141700	0	5440	5440	5440	5440	0
384	20230927	141600	0	5440	5440	5440	5440	0
385	20230927	141500	0	5440	5440	5440	5440	0
386	20230927	141400	0	5440	5440	5440	5440	0
387	20230927	141300	0	5440	5440	5440	5440	0
388	20230927	141200	0	5440	5440	5440	5440	0
389	20230927	141100	0	5440	5440	5440	5440	0
390	20230927	141000	0	5440	5440	5440	5440	0
391	20230927	140900	0	5440	5440	5440	5440	0
392	20230927	140800	0	5440	5440	5440	5440	0
393	20230927	140700	0	5440	5440	5440	5440	0
394	20230927	140600	0	5440	5440	5440	5440	0
395	20230927	140500	0	5440	5440	5440	5440	0
396	20230927	140400	0	5440	5440	5440	5440	0
397	20230927	140300	0	5440	5440	5440	5440	0
398	20230927	140200	0	5440	5440	5440	5440	0
399	20230927	140100	0	5440	5440	5440	5440	0
400	20230927	140000	0	5440	5440	5440	5440	0
401	20230927	135900	0	5440	5440	5440	5440	0
402	20230927	135800	0	5440	5440	5440	5440	0
403	20230927	135700	0	5440	5440	5440	5440	0
404	20230927	135600	0	5440	5440	5440	5440	0
405	20230927	135500	0	5440	5440	5440	5440	0
406	20230927	135400	0	5440	5440	5440	5440	0
407	20230927	135300	0	5440	5440	5440	5440	0
408	20230927	135200	0	5440	5440	5440	5440	0
409	20230927	135100	0	5440	5440	5440	5440	0
410	20230927	135000	0	5440	5440	5440	5440	0
411	20230927	134900	0	5440	5440	5440	5440	0
412	20230927	134800	0	5440	5440	5440	5440	0
413	20230927	134700	0	5440	5440	5440	5440	0
414	20230927	134600	0	5440	5440	5440	5440	0
415	20230927	134500	0	5440	5440	5440	5440	0
416	20230927	134400	0	5440	5440	5440	5440	0
417	20230927	134300	0	5440	5440	5440	5440	0
418	20230927	134200	0	5440	5440	5440	5440	0
419	20230927	134100	0	5440	5440	5440	5440	0
420	20230927	134000	0	5440	5440	5440	5440	0
421	20230927	133900	0	5440	5440	5440	5440	0
422	20230927	133800	0	5440	5440	5440	5440	0
423	20230927	133700	0	5440	5440	5440	5440	0
424	20230927	133600	0	5440	5440	5440	5440	0
425	20230927	133500	0	5440	5440	5440	5440	0
426	20230927	133400	0	5440	5440	5440	5440	0
427	20230927	133300	0	5440	5440	5440	5440	0
428	20230927	133200	0	5440	5440	5440	5440	0
429	20230927	133100	0	5440	5440	5440	5440	0
430	20230927	133000	0	5440	5440	5440	5440	0
431	20230927	132900	0	5440	5440	5440	5440	0
432	20230927	132800	0	5440	5440	5440	5440	0
433	20230927	132700	0	5440	5440	5440	5440	0
434	20230927	132600	0	5440	5440	5440	5440	0
435	20230927	132500	0	5440	5440	5440	5440	0
436	20230927	132400	0	5440	5440	5440	5440	0
437	20230927	132300	0	5440	5440	5440	5440	0
438	20230927	132200	0	5440	5440	5440	5440	0
439	20230927	132100	0	5440	5440	5440	5440	0
440	20230927	132000	0	5440	5440	5440	5440	0
441	20230927	131900	0	5440	5440	5440	5440	0
442	20230927	131800	0	5440	5440	5440	5440	0
443	20230927	131700	0	5440	5440	5440	5440	0
444	20230927	131600	0	5440	5440	5440	5440	0
445	20230927	131500	0	5440	5440	5440	5440	0
446	20230927	131400	0	5440	5440	5440	5440	0
447	20230927	131300	0	5440	5440	5440	5440	0
448	20230927	131200	0	5440	5440	5440	5440	0
449	20230927	131100	0	5440	5440	5440	5440	0
450	20230927	131000	0	5440	5440	5440	5440	0
451	20230927	130900	0	5440	5440	5440	5440	0
452	20230927	130800	0	5440	5440	5440	5440	0
453	20230927	130700	0	5440	5440	5440	5440	0
454	20230927	130600	0	5440	5440	5440	5440	0
455	20230927	130500	0	5440	5440	5440	5440	0
456	20230927	130400	0	5440	5440	5440	5440	0
457	20230927	130300	0	5440	5440	5440	5440	0
458	20230927	130200	0	5440	5440	5440	5440	0
459	20230927	130100	0	5440	5440	5440	5440	0
460	20230927	130000	0	5440	5440	5440	5440	0
461	20230927	125900	0	5440	5440	5440	5440	0
462	20230927	125800	0	5440	5440	5440	5440	0
463	20230927	125700	0	5440	5440	5440	5440	0
464	20230927	125600	0	5440	5440	5440	5440	0
465	20230927	125500	0	5440	5440	5440	5440	0
466	20230927	125400	0	5440	5440	5440	5440	0
467	20230927	125300	0	5440	5440	5440	5440	0
468	20230927	125200	0	5440	5440	5440	5440	0
469	20230927	125100	0	5440	5440	5440	5440	0
470	20230927	125000	0	5440	5440	5440	5440	0
471	20230927	124900	0	5440	5440	5440	5440	0
472	20230927	124800	0	5440	5440	5440	5440	0
473	20230927	124700	0	5440	5440	5440	5440	0
474	20230927	124600	0	5440	5440	5440	5440	0
475	20230927	124500	0	5440	5440	5440	5440	0
476	20230927	124400	0	5440	5440	5440	5440	0
477	20230927	124300	0	5440	5440	5440	5440	0
478	20230927	124200	0	5440	5440	5440	5440	0
479	20230927	124100	0	5440	5440	5440	5440	0
480	20230927	124000	0	5440	5440	5440	5440	0
481	20230927	123900	0	5440	5440	5440	5440	0
482	20230927	123800	0	5440	5440	5440	5440	0
483	20230927	123700	0	5440	5440	5440	5440	0
484	20230927	123600	0	5440	5440	5440	5440	0
485	20230927	123500	0	5440	5440	5440	5440	0
486	20230927	123400	0	5440	5440	5440	5440	0
487	20230927	123300	0	5440	5440	5440	5440	0
488	20230927	123200	0	5440	5440	5440	5440	0
489	20230927	123100	0	5440	5440	5440	5440	0
490	20230927	123000	0	5440	5440	5440	5440	0
491	20230927	122900	0	5440	5440	5440	5440	0
492	20230927	122800	0	5440	5440	5440	5440	0
493	20230927	122700	0	5440	5440	5440	5440	0
494	20230927	122600	0	5440	5440	5440	5440	0
495	20230927	122500	0	5440	5440	5440	5440	0
496	20230927	122400	0	5440	5440	5440	5440	0
497	20230927	122300	0	5440	5440	5440	5440	0
498	20230927	122200	0	5440	5440	5440	5440	0
499	20230927	122100	0	5440	5440	5440	5440	0
500	20230927	122000	0	5440	5440	5440	5440	0
501	20230927	121900	0	5440	5440	5440	5440	0
502	20230927	121800	0	5440	5440	5440	5440	0
503	20230927	121700	0	5440	5440	5440	5440	0
504	20230927	121600	0	5440	5440	5440	5440	0
505	20230927	121500	0	5440	5440	5440	5440	0
506	20230927	121400	0	5440	5440	5440	5440	0
507	20230927	121300	0	5440	5440	5440	5440	0
508	20230927	121200	0	5440	5440	5440	5440	0
509	20230927	121100	0	5440	5440	5440	5440	0
510	20230927	121000	0	5440	5440	5440	5440	0
511	20230927	120900	0	5440	5440	5440	5440	0
512	20230927	120800	0	5440	5440	5440	5440	0
513	20230927	120700	0	5440	5440	5440	5440	0
514	20230927	120600	0	5440	5440	5440	5440	0
515	20230927	120500	0	5440	5440	5440	5440	0
516	20230927	120400	0	5440	5440	5440	5440	0
517	20230927	120300	0	5440	5440	5440	5440	0
518	20230927	120200	0	5440	5440	5440	5440	0
519	20230927	120100	0	5440	5440	5440	5440	0
520	20230927	120000	0	5440	5440	5440	5440	0
521	20230927	115900	0	5440	5440	5440	5440	0
522	20230927	115800	0	5440	5440	5440	5440	0
523	20230927	115700	0	5440	5440	5440	5440	0
524	20230927	115600	0	5440	5440	5440	5440	0
525	20230927	115500	0	5440	5440	5440	5440	0
526	20230927	115400	0	5440	5440	5440	5440	0
527	20230927	115300	0	5440	5440	5440	5440	0
528	20230927	115200	0	5440	5440	5440	5440	0
529	20230927	115100	0	5440	5440	5440	5440	0
530	20230927	115000	0	5440	5440	5440	5440	0
531	20230927	114900	0	5440	5440	5440	5440	0
532	20230927	114800	0	5440	5440	5440	5440	0
533	20230927	114700	0	5440	5440	5440	5440	0
534	20230927	114600	0	5440	5440	5440	5440	0
535	20230927	114500	0	5440	5440	5440	5440	0
536	20230927	114400	0	5440	5440	5440	5440	0
537	20230927	114300	0	5440	5440	5440	5440	0
538	20230927	114200	0	5440	5440	5440	5440	0
539	20230927	114100	0	5440	5440	5440	5440	0
540	20230927	114000	0	5440	5440	5440	5440	0
541	20230927	113900	0	5440	5440	5440	5440	0
542	20230927	113800	0	5440	5440	5440	5440	0
543	20230927	113700	0	5440	5440	5440	5440	0
544	20230927	113600	0	5440	5440	5440	5440	0
545	20230927	113500	0	5440	5440	5440	5440	0
546	20230927	113400	0	5440	5440	5440	5440	0
547	20230927	113300	0	5440	5440	5440	5440	0
548	20230927	113200	0	5440	5440	5440	5440	0
549	20230927	113100	0	5440	5440	5440	5440	0
550	20230927	113000	0	5440	5440	5440	5440	0
551	20230927	112900	0	5440	5440	5440	5440	0
552	20230927	112800	0	5440	5440	5440	5440	0
553	20230927	112700	0	5440	5440	5440	5440	0
554	20230927	112600	0	5440	5440	5440	5440	0
555	20230927	112500	0	5440	5440	5440	5440	0
556	20230927	112400	0	5440	5440	5440	5440	0
557	20230927	112300	0	5440	5440	5440	5440	0
558	20230927	112200	0	5440	5440	5440	5440	0
559	20230927	112100	0	5440	5440	5440	5440	0
560	20230927	112000	0	5440	5440	5440	5440	0
561	20230927	111900	0	5440	5440	5440	5440	0
562	20230927	111800	0	5440	5440	5440	5440	0
563	20230927	111700	0	5440	5440	5440	5440	0
564	20230927	111600	0	5440	5440	5440	5440	0
565	20230927	111500	0	5440	5440	5440	5440	0
566	20230927	111400	0	5440	5440	5440	5440	0
567	20230927	111300	0	5440	5440	5440	5440	0
568	20230927	111200	0	5440	5440	5440	5440	0
569	20230927	111100	0	5440	5440	5440	5440	0
570	20230927	111000	0	5440	5440	5440	5440	0
571	20230927	110900	0	5440	5440	5440	5440	0
572	20230927	110800	0	5440	5440	5440	5440	0
573	20230927	110700	0	5440	5440	5440	5440	0
574	20230927	110600	0	5440	5440	5440	5440	0
575	20230927	110500	0	5440	5440	5440	5440	0
576	20230927	110400	0	5440	5440	5440	5440	0
577	20230927	110300	0	5440	5440	5440	5440	0
578	20230927	110200	0	5440	5440	5440	5440	0
579	20230927	110100	0	5440	5440	5440	5440	0
580	20230927	110000	0	5440	5440	5440	5440	0
581	20230927	105900	0	5440	5440	5440	5440	0
582	20230927	105800	0	5440	5440	5440	5440	0
583	20230927	105700	0	5440	5440	5440	5440	0
584	20230927	105600	0	5440	5440	5440	5440	0
585	20230927	105500	0	5440	5440	5440	5440	0
586	20230927	105400	0	5440	5440	5440	5440	0
587	20230927	105300	0	5440	5440	5440	5440	0
588	20230927	105200	0	5440	5440	5440	5440	0
589	20230927	105100	0	5440	5440	5440	5440	0
590	20230927	105000	0	5440	5440	5440	5440	0
591	20230927	104900	0	5440	5440	5440	5440	0
592	20230927	104800	0	5440	5440	5440	5440	0
593	20230927	104700	0	5440	5440	5440	5440	0
594	20230927	104600	0	5440	5440	5440	5440	0
595	20230927	104500	0	5440	5440	5440	5440	0
596	20230927	104400	0	5440	5440	5440	5440	0
597	20230927	104300	0	5440	5440	5440	5440	0
598	20230927	104200	0	5440	5440	5440	5440	0
599	20230927	104100	0	5440	5440	5440	5440	0
600	20230927	104000	0	5440	5440	5440	5440	0
601	20230927	103900	0	5440	5440	5440	5440	0
602	20230927	103800	0	5440	5440	5440	5440	0
603	20230927	103700	0	5440	5440	5440	5440	0
604	20230927	103600	0	5440	5440	5440	5440	0
605	20230927	103500	0	5440	5440	5440	5440	0
606	20230927	103400	0	5440	5440	5440	5440	0
607	20230927	103300	0	5440	5440	5440	5440	0
608	20230927	103200	0	5440	5440	5440	5440	0
609	20230927	103100	0	5440	5440	5440	5440	0
610	20230927	103000	0	5440	5440	5440	5440	0
611	20230927	102900	0	5440	5440	5440	5440	0
612	20230927	102800	0	5440	5440	5440	5440	0
613	20230927	102700	0	5440	5440	5440	5440	0
614	20230927	102600	0	5440	5440	5440	5440	0
615	20230927	102500	0	5440	5440	5440	5440	0
616	20230927	102400	0	5440	5440	5440	5440	0
617	20230927	102300	0	5440	5440	5440	5440	0
618	20230927	102200	0	5440	5440	5440	5440	0
619	20230927	102100	0	5440	5440	5440	5440	0
620	20230927	102000	0	5440	5440	5440	5440	0
621	20230927	101900	0	5440	5440	5440	5440	0
622	20230927	101800	0	5440	5440	5440	5440	0
623	20230927	101700	0	5440	5440	5440	5440	0
624	20230927	101600	0	5440	5440	5440	5440	0
625	20230927	101500	0	5440	5440	5440	5440	0
626	20230927	101400	0	5440	5440	5440	5440	0
627	20230927	101300	0	5440	5440	5440	5440	0
628	20230927	101200	0	5440	5440	5440	5440	0
629	20230927	101100	0	5440	5440	5440	5440	0
630	20230927	101000	0	5440	5440	5440	5440	0
631	20230927	100900	0	5440	5440	5440	5440	0
632	20230927	100800	0	5440	5440	5440	5440	0
633	20230927	100700	0	5440	5440	5440	5440	0
634	20230927	100600	0	5440	5440	5440	5440	0
635	20230927	100500	0	5440	5440	5440	5440	0
636	20230927	100400	0	5440	5440	5440	5440	0
637	20230927	100300	0	5440	5440	5440	5440	0
638	20230927	100200	0	5440	5440	5440	5440	0
639	20230927	100100	0	5440	5440	5440	5440	0
640	20230927	100000	0	5440	5440	5440	5440	0
641	20230927	095900	0	5440	5440	5440	5440	0
642	20230927	095800	0	5440	5440	5440	5440	0
643	20230927	095700	0	5440	5440	5440	5440	0
644	20230927	095600	0	5440	5440	5440	5440	0
645	20230927	095500	0	5440	5440	5440	5440	0
646	20230927	095400	0	5440	5440	5440	5440	0
647	20230927	095300	0	5440	5440	5440	5440	0
648	20230927	095200	0	5440	5440	5440	5440	0
649	20230927	095100	0	5440	5440	5440	5440	0
650	20230927	095000	0	5440	5440	5440	5440	0
651	20230927	094900	0	5440	5440	5440	5440	0
652	20230927	094800	0	5440	5440	5440	5440	0
653	20230927	094700	0	5440	5440	5440	5440	0
654	20230927	094600	0	5440	5440	5440	5440	0
655	20230927	094500	0	5440	5440	5440	5440	0
656	20230927	094400	0	5440	5440	5440	5440	0
657	20230927	094300	0	5440	5440	5440	5440	0
658	20230927	094200	0	5440	5440	5440	5440	0
659	20230927	094100	0	5440	5440	5440	5440	0
660	20230927	094000	0	5440	5440	5440	5440	0
661	20230927	093900	0	5440	5440	5440	5440	0
662	20230927	093800	0	5440	5440	5440	5440	0
663	20230927	093700	0	5440	5440	5440	5440	0
664	20230927	093600	0	5440	5440	5440	5440	0
665	20230927	093500	0	5440	5440	5440	5440	0
666	20230927	093400	0	5440	5440	5440	5440	0
667	20230927	093300	0	5440	5440	5440	5440	0
668	20230927	093200	0	5440	5440	5440	5440	0
669	20230927	093100	0	5440	5440	5440	5440	0
670	20230927	093000	0	5440	5440	5440	5440	0
671	20230927	092900	0	5440	5440	5440	5440	0
672	20230927	092800	0	5440	5440	5440	5440	0
673	20230927	092700	0	5440	5440	5440	5440	0
674	20230927	092600	0	5440	5440	5440	5440	0
675	20230927	092500	0	5440	5440	5440	5440	0
676	20230927	092400	0	5440	5440	5440	5440	0
677	20230927	092300	0	5440	5440	5440	5440	0
678	20230927	092200	0	5440	5440	5440	5440	0
679	20230927	092100	0	5440	5440	5440	5440	0
680	20230927	092000	0	5440	5440	5440	5440	0
681	20230927	091900	0	5440	5440	5440	5440	0
682	20230927	091800	0	5440	5440	5440	5440	0
683	20230927	091700	0	5440	5440	5440	5440	0
684	20230927	091600	0	5440	5440	5440	5440	0
685	20230927	091500	0	5440	5440	5440	5440	0
686	20230927	091400	0	5440	5440	5440	5440	0
687	20230927	091300	0	5440	5440	5440	5440	0
688	20230927	091200	0	5440	5440	5440	5440	0
689	20230927	091100	0	5440	5440	5440	5440	0
690	20230927	091000	0	5440	5440	5440	5440	0
691	20230927	090900	0	5440	5440	5440	5440	0
692	20230927	090800	0	5440	5440	5440	5440	0
693	20230927	090700	0	5440	5440	5440	5440	0
694	20230927	090600	0	5440	5440	5440	5440	0
695	20230927	090500	0	5440	5440	5440	5440	0
696	20230927	090400	0	5440	5440	5440	5440	0
697	20230927	090300	0	5440	5440	5440	5440	0
698	20230927	090200	0	5440	5440	5440	5440	0
699	20230927	090100	0	5440	5440	5440	5440	0
700	20230927	090000	0	5440	5440	5440	5440	0