KissMeData/379390/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204600	1144740	9190	9190	9190	9190	1
3	20230919	204500	1144740	9190	9190	9190	9190	0
4	20230919	204400	1144740	9190	9190	9190	9190	0
5	20230919	204300	1144740	9190	9190	9190	9190	0
6	20230919	204200	1144740	9190	9190	9190	9190	0
7	20230919	204100	1144740	9190	9190	9190	9190	0
8	20230919	204000	1144740	9190	9190	9190	9190	0
9	20230919	203900	1144740	9190	9190	9190	9190	0
10	20230919	203800	1144740	9190	9190	9190	9190	0
11	20230919	203700	1144740	9190	9190	9190	9190	0
12	20230919	203600	1144740	9190	9190	9190	9190	0
13	20230919	203500	1144740	9190	9190	9190	9190	0
14	20230919	203400	1144740	9190	9190	9190	9190	0
15	20230919	203300	1144740	9190	9190	9190	9190	0
16	20230919	203200	1144740	9190	9190	9190	9190	0
17	20230919	203100	1144740	9190	9190	9190	9190	0
18	20230919	203000	1144740	9190	9190	9190	9190	0
19	20230919	202900	1144740	9190	9190	9190	9190	0
20	20230919	202800	1144740	9190	9190	9190	9190	0
21	20230919	202700	1144740	9190	9190	9190	9190	0
22	20230919	202600	1144740	9190	9190	9190	9190	0
23	20230919	202500	1144740	9190	9190	9190	9190	0
24	20230919	202400	1144740	9190	9190	9190	9190	0
25	20230919	202300	1144740	9190	9190	9190	9190	0
26	20230919	202200	1144740	9190	9190	9190	9190	0
27	20230919	202100	1144740	9190	9190	9190	9190	0
28	20230919	202000	1144740	9190	9190	9190	9190	0
29	20230919	201900	1144740	9190	9190	9190	9190	0
30	20230919	201800	1144740	9190	9190	9190	9190	0
31	20230919	201700	1144740	9190	9190	9190	9190	0
32	20230919	201600	1144740	9190	9190	9190	9190	1
33	20230919	201500	1144740	9190	9190	9190	9190	0
34	20230919	201400	1144740	9190	9190	9190	9190	0
35	20230919	201300	1144740	9190	9190	9190	9190	0
36	20230919	201200	1144740	9190	9190	9190	9190	0
37	20230919	201100	1144740	9190	9190	9190	9190	0
38	20230919	201000	1144740	9190	9190	9190	9190	0
39	20230919	200900	1144740	9190	9190	9190	9190	0
40	20230919	200800	1144740	9190	9190	9190	9190	0
41	20230919	200700	1144740	9190	9190	9190	9190	0
42	20230919	200600	1144740	9190	9190	9190	9190	0
43	20230919	200500	1144740	9190	9190	9190	9190	0
44	20230919	200400	1144740	9190	9190	9190	9190	0
45	20230919	200300	1144740	9190	9190	9190	9190	0
46	20230919	200200	1144740	9190	9190	9190	9190	0
47	20230919	200100	1144740	9190	9190	9190	9190	0
48	20230919	200000	1144740	9190	9190	9190	9190	0
49	20230919	195900	1144740	9190	9190	9190	9190	0
50	20230919	195800	1144740	9190	9190	9190	9190	0
51	20230919	195700	1144740	9190	9190	9190	9190	0
52	20230919	195600	1144740	9190	9190	9190	9190	0
53	20230919	195500	1144740	9190	9190	9190	9190	0
54	20230919	195400	1144740	9190	9190	9190	9190	0
55	20230919	195300	1144740	9190	9190	9190	9190	0
56	20230919	195200	1144740	9190	9190	9190	9190	0
57	20230919	195100	1144740	9190	9190	9190	9190	0
58	20230919	195000	1144740	9190	9190	9190	9190	0
59	20230919	194900	1144740	9190	9190	9190	9190	0
60	20230919	194800	1144740	9190	9190	9190	9190	0
61	20230919	194700	1144740	9190	9190	9190	9190	0
62	20230919	194600	1144740	9190	9190	9190	9190	1
63	20230919	194500	1144740	9190	9190	9190	9190	0
64	20230919	194400	1144740	9190	9190	9190	9190	0
65	20230919	194300	1144740	9190	9190	9190	9190	0
66	20230919	194200	1144740	9190	9190	9190	9190	0
67	20230919	194100	1144740	9190	9190	9190	9190	0
68	20230919	194000	1144740	9190	9190	9190	9190	0
69	20230919	193900	1144740	9190	9190	9190	9190	0
70	20230919	193800	1144740	9190	9190	9190	9190	0
71	20230919	193700	1144740	9190	9190	9190	9190	0
72	20230919	193600	1144740	9190	9190	9190	9190	0
73	20230919	193500	1144740	9190	9190	9190	9190	0
74	20230919	193400	1144740	9190	9190	9190	9190	0
75	20230919	193300	1144740	9190	9190	9190	9190	0
76	20230919	193200	1144740	9190	9190	9190	9190	0
77	20230919	193100	1144740	9190	9190	9190	9190	0
78	20230919	193000	1144740	9190	9190	9190	9190	0
79	20230919	192900	1144740	9190	9190	9190	9190	0
80	20230919	192800	1144740	9190	9190	9190	9190	0
81	20230919	192700	1144740	9190	9190	9190	9190	0
82	20230919	192600	1144740	9190	9190	9190	9190	0
83	20230919	192500	1144740	9190	9190	9190	9190	0
84	20230919	192400	1144740	9190	9190	9190	9190	0
85	20230919	192300	1144740	9190	9190	9190	9190	0
86	20230919	192200	1144740	9190	9190	9190	9190	0
87	20230919	192100	1144740	9190	9190	9190	9190	0
88	20230919	192000	1144740	9190	9190	9190	9190	0
89	20230919	191900	1144740	9190	9190	9190	9190	0
90	20230919	191800	1144740	9190	9190	9190	9190	0
91	20230919	191700	1144740	9190	9190	9190	9190	0
92	20230919	191600	1144740	9190	9190	9190	9190	1
93	20230919	191500	1144740	9190	9190	9190	9190	0
94	20230919	191400	1144740	9190	9190	9190	9190	0
95	20230919	191300	1144740	9190	9190	9190	9190	0
96	20230919	191200	1144740	9190	9190	9190	9190	0
97	20230919	191100	1144740	9190	9190	9190	9190	0
98	20230919	191000	1144740	9190	9190	9190	9190	0
99	20230919	190900	1144740	9190	9190	9190	9190	0
100	20230919	190800	1144740	9190	9190	9190	9190	0
101	20230919	190700	1144740	9190	9190	9190	9190	0
102	20230919	190600	1144740	9190	9190	9190	9190	0
103	20230919	190500	1144740	9190	9190	9190	9190	0
104	20230919	190400	1144740	9190	9190	9190	9190	0
105	20230919	190300	1144740	9190	9190	9190	9190	0
106	20230919	190200	1144740	9190	9190	9190	9190	0
107	20230919	190100	1144740	9190	9190	9190	9190	0
108	20230919	190000	1144740	9190	9190	9190	9190	0
109	20230919	185900	1144740	9190	9190	9190	9190	0
110	20230919	185800	1144740	9190	9190	9190	9190	0
111	20230919	185700	1144740	9190	9190	9190	9190	0
112	20230919	185600	1144740	9190	9190	9190	9190	0
113	20230919	185500	1144740	9190	9190	9190	9190	0
114	20230919	185400	1144740	9190	9190	9190	9190	0
115	20230919	185300	1144740	9190	9190	9190	9190	0
116	20230919	185200	1144740	9190	9190	9190	9190	0
117	20230919	185100	1144740	9190	9190	9190	9190	0
118	20230919	185000	1144740	9190	9190	9190	9190	0
119	20230919	184900	1144740	9190	9190	9190	9190	0
120	20230919	184800	1144740	9190	9190	9190	9190	0
121	20230919	184700	1144740	9190	9190	9190	9190	0
122	20230919	184600	1144740	9190	9190	9190	9190	1
123	20230919	184500	1144740	9190	9190	9190	9190	0
124	20230919	184400	1144740	9190	9190	9190	9190	0
125	20230919	184300	1144740	9190	9190	9190	9190	0
126	20230919	184200	1144740	9190	9190	9190	9190	0
127	20230919	184100	1144740	9190	9190	9190	9190	0
128	20230919	184000	1144740	9190	9190	9190	9190	0
129	20230919	183900	1144740	9190	9190	9190	9190	0
130	20230919	183800	1144740	9190	9190	9190	9190	0
131	20230919	183700	1144740	9190	9190	9190	9190	0
132	20230919	183600	1144740	9190	9190	9190	9190	0
133	20230919	183500	1144740	9190	9190	9190	9190	0
134	20230919	183400	1144740	9190	9190	9190	9190	0
135	20230919	183300	1144740	9190	9190	9190	9190	0
136	20230919	183200	1144740	9190	9190	9190	9190	0
137	20230919	183100	1144740	9190	9190	9190	9190	0
138	20230919	183000	1144740	9190	9190	9190	9190	0
139	20230919	182900	1144740	9190	9190	9190	9190	0
140	20230919	182800	1144740	9190	9190	9190	9190	0
141	20230919	182700	1144740	9190	9190	9190	9190	0
142	20230919	182600	1144740	9190	9190	9190	9190	0
143	20230919	182500	1144740	9190	9190	9190	9190	0
144	20230919	182400	1144740	9190	9190	9190	9190	0
145	20230919	182300	1144740	9190	9190	9190	9190	0
146	20230919	182200	1144740	9190	9190	9190	9190	0
147	20230919	182100	1144740	9190	9190	9190	9190	0
148	20230919	182000	1144740	9190	9190	9190	9190	0
149	20230919	181900	1144740	9190	9190	9190	9190	0
150	20230919	181800	1144740	9190	9190	9190	9190	0
151	20230919	181700	1144740	9190	9190	9190	9190	0
152	20230919	181600	1144740	9190	9190	9190	9190	1
153	20230919	181500	1144740	9190	9190	9190	9190	0
154	20230919	181400	1144740	9190	9190	9190	9190	0
155	20230919	181300	1144740	9190	9190	9190	9190	0
156	20230919	181200	1144740	9190	9190	9190	9190	0
157	20230919	181100	1144740	9190	9190	9190	9190	0
158	20230919	181000	1144740	9190	9190	9190	9190	0
159	20230919	180900	1144740	9190	9190	9190	9190	0
160	20230919	180800	1144740	9190	9190	9190	9190	0
161	20230919	180700	1144740	9190	9190	9190	9190	0
162	20230919	180600	1144740	9190	9190	9190	9190	0
163	20230919	180500	1144740	9190	9190	9190	9190	0
164	20230919	180400	1144740	9190	9190	9190	9190	0
165	20230919	180300	1144740	9190	9190	9190	9190	0
166	20230919	180200	1144740	9190	9190	9190	9190	0
167	20230919	180100	1144740	9190	9190	9190	9190	0
168	20230919	180000	1144740	9190	9190	9190	9190	0
169	20230919	175900	1144740	9190	9190	9190	9190	0
170	20230919	175800	1144740	9190	9190	9190	9190	0
171	20230919	175700	1144740	9190	9190	9190	9190	0
172	20230919	175600	1144740	9190	9190	9190	9190	0
173	20230919	175500	1144740	9190	9190	9190	9190	0
174	20230919	175400	1144740	9190	9190	9190	9190	0
175	20230919	175300	1144740	9190	9190	9190	9190	0
176	20230919	175200	1144740	9190	9190	9190	9190	0
177	20230919	175100	1144740	9190	9190	9190	9190	0
178	20230919	175000	1144740	9190	9190	9190	9190	0
179	20230919	174900	1144740	9190	9190	9190	9190	0
180	20230919	174800	1144740	9190	9190	9190	9190	0
181	20230919	174700	1144740	9190	9190	9190	9190	0
182	20230919	174600	1144740	9190	9190	9190	9190	1
183	20230919	174500	1144740	9190	9190	9190	9190	0
184	20230919	174400	1144740	9190	9190	9190	9190	0
185	20230919	174300	1144740	9190	9190	9190	9190	0
186	20230919	174200	1144740	9190	9190	9190	9190	0
187	20230919	174100	1144740	9190	9190	9190	9190	0
188	20230919	174000	1144740	9190	9190	9190	9190	0
189	20230919	173900	1144740	9190	9190	9190	9190	0
190	20230919	173800	1144740	9190	9190	9190	9190	0
191	20230919	173700	1144740	9190	9190	9190	9190	0
192	20230919	173600	1144740	9190	9190	9190	9190	0
193	20230919	173500	1144740	9190	9190	9190	9190	0
194	20230919	173400	1144740	9190	9190	9190	9190	0
195	20230919	173300	1144740	9190	9190	9190	9190	0
196	20230919	173200	1144740	9190	9190	9190	9190	0
197	20230919	173100	1144740	9190	9190	9190	9190	0
198	20230919	173000	1144740	9190	9190	9190	9190	0
199	20230919	172900	1144740	9190	9190	9190	9190	0
200	20230919	172800	1144740	9190	9190	9190	9190	0
201	20230919	172700	1144740	9190	9190	9190	9190	0
202	20230919	172600	1144740	9190	9190	9190	9190	0
203	20230919	172500	1144740	9190	9190	9190	9190	0
204	20230919	172400	1144740	9190	9190	9190	9190	0
205	20230919	172300	1144740	9190	9190	9190	9190	0
206	20230919	172200	1144740	9190	9190	9190	9190	0
207	20230919	172100	1144740	9190	9190	9190	9190	0
208	20230919	172000	1144740	9190	9190	9190	9190	0
209	20230919	171900	1144740	9190	9190	9190	9190	0
210	20230919	171800	1144740	9190	9190	9190	9190	0
211	20230919	171700	1144740	9190	9190	9190	9190	0
212	20230919	171600	1144740	9190	9190	9190	9190	1
213	20230919	171500	1144740	9190	9190	9190	9190	0
214	20230919	171400	1144740	9190	9190	9190	9190	0
215	20230919	171300	1144740	9190	9190	9190	9190	0
216	20230919	171200	1144740	9190	9190	9190	9190	0
217	20230919	171100	1144740	9190	9190	9190	9190	0
218	20230919	171000	1144740	9190	9190	9190	9190	0
219	20230919	170900	1144740	9190	9190	9190	9190	0
220	20230919	170800	1144740	9190	9190	9190	9190	0
221	20230919	170700	1144740	9190	9190	9190	9190	0
222	20230919	170600	1144740	9190	9190	9190	9190	0
223	20230919	170500	1144740	9190	9190	9190	9190	0
224	20230919	170400	1144740	9190	9190	9190	9190	0
225	20230919	170300	1144740	9190	9190	9190	9190	0
226	20230919	170200	1144740	9190	9190	9190	9190	0
227	20230919	170100	1144740	9190	9190	9190	9190	0
228	20230919	170000	1144740	9190	9190	9190	9190	0
229	20230919	165900	1144740	9190	9190	9190	9190	0
230	20230919	165800	1144740	9190	9190	9190	9190	0
231	20230919	165700	1144740	9190	9190	9190	9190	0
232	20230919	165600	1144740	9190	9190	9190	9190	0
233	20230919	165500	1144740	9190	9190	9190	9190	0
234	20230919	165400	1144740	9190	9190	9190	9190	0
235	20230919	165300	1144740	9190	9190	9190	9190	0
236	20230919	165200	1144740	9190	9190	9190	9190	0
237	20230919	165100	1144740	9190	9190	9190	9190	0
238	20230919	165000	1144740	9190	9190	9190	9190	0
239	20230919	164900	1144740	9190	9190	9190	9190	0
240	20230919	164800	1144740	9190	9190	9190	9190	0
241	20230919	164700	1144740	9190	9190	9190	9190	0
242	20230919	164600	1144740	9190	9190	9190	9190	1
243	20230919	164500	1144740	9190	9190	9190	9190	0
244	20230919	164400	1144740	9190	9190	9190	9190	0
245	20230919	164300	1144740	9190	9190	9190	9190	0
246	20230919	164200	1144740	9190	9190	9190	9190	0
247	20230919	164100	1144740	9190	9190	9190	9190	0
248	20230919	164000	1144740	9190	9190	9190	9190	0
249	20230919	163900	1144740	9190	9190	9190	9190	0
250	20230919	163800	1144740	9190	9190	9190	9190	0
251	20230919	163700	1144740	9190	9190	9190	9190	0
252	20230919	163600	1144740	9190	9190	9190	9190	0
253	20230919	163500	1144740	9190	9190	9190	9190	0
254	20230919	163400	1144740	9190	9190	9190	9190	0
255	20230919	163300	1144740	9190	9190	9190	9190	0
256	20230919	163200	1144740	9190	9190	9190	9190	0
257	20230919	163100	1144740	9190	9190	9190	9190	0
258	20230919	163000	1144740	9190	9190	9190	9190	0
259	20230919	162900	1144740	9190	9190	9190	9190	0
260	20230919	162800	1144740	9190	9190	9190	9190	0
261	20230919	162700	1144740	9190	9190	9190	9190	0
262	20230919	162600	1144740	9190	9190	9190	9190	0
263	20230919	162500	1144740	9190	9190	9190	9190	0
264	20230919	162400	1144740	9190	9190	9190	9190	0
265	20230919	162300	1144740	9190	9190	9190	9190	0
266	20230919	162200	1144740	9190	9190	9190	9190	0
267	20230919	162100	1144740	9190	9190	9190	9190	0
268	20230919	162000	1144740	9190	9190	9190	9190	0
269	20230919	161900	1144740	9190	9190	9190	9190	0
270	20230919	161800	1144740	9190	9190	9190	9190	0
271	20230919	161700	1144740	9190	9190	9190	9190	0
272	20230919	161600	1144740	9190	9190	9190	9190	1
273	20230919	161500	1144740	9190	9190	9190	9190	0
274	20230919	161400	1144740	9190	9190	9190	9190	0
275	20230919	161300	1144740	9190	9190	9190	9190	0
276	20230919	161200	1144740	9190	9190	9190	9190	0
277	20230919	161100	1144740	9190	9190	9190	9190	0
278	20230919	161000	1144740	9190	9190	9190	9190	0
279	20230919	160900	1144740	9190	9190	9190	9190	0
280	20230919	160800	1144740	9190	9190	9190	9190	0
281	20230919	160700	1144740	9190	9190	9190	9190	0
282	20230919	160600	1144740	9190	9190	9190	9190	0
283	20230919	160500	1144740	9190	9190	9190	9190	0
284	20230919	160400	1144740	9190	9190	9190	9190	0
285	20230919	160300	1144740	9190	9190	9190	9190	0
286	20230919	160200	1144740	9190	9190	9190	9190	0
287	20230919	160100	1144740	9190	9190	9190	9190	0
288	20230919	160000	1144740	9190	9190	9190	9190	0
289	20230919	155900	1144740	9190	9190	9190	9190	0
290	20230919	155800	1144740	9190	9190	9190	9190	0
291	20230919	155700	1144740	9190	9190	9190	9190	0
292	20230919	155600	1144740	9190	9190	9190	9190	0
293	20230919	155500	1144740	9190	9190	9190	9190	0
294	20230919	155400	1144740	9190	9190	9190	9190	0
295	20230919	155300	1144740	9190	9190	9190	9190	0
296	20230919	155200	1144740	9190	9190	9190	9190	0
297	20230919	155100	1144740	9190	9190	9190	9190	0
298	20230919	155000	1144740	9190	9190	9190	9190	0
299	20230919	154900	1144740	9190	9190	9190	9190	0
300	20230919	154800	1144740	9190	9190	9190	9190	0
301	20230919	154700	1144740	9190	9190	9190	9190	0
302	20230919	154600	1144740	9190	9190	9190	9190	1
303	20230919	154500	1144740	9190	9190	9190	9190	0
304	20230919	154400	1144740	9190	9190	9190	9190	0
305	20230919	154300	1144740	9190	9190	9190	9190	0
306	20230919	154200	1144740	9190	9190	9190	9190	0
307	20230919	154100	1144740	9190	9190	9190	9190	0
308	20230919	154000	1144740	9190	9190	9190	9190	0
309	20230919	153900	1144740	9190	9190	9190	9190	0
310	20230919	153800	1144740	9190	9190	9190	9190	0
311	20230919	153700	1144740	9190	9190	9190	9190	0
312	20230919	153600	1144740	9190	9190	9190	9190	0
313	20230919	153500	1144740	9190	9190	9190	9190	0
314	20230919	153400	1144740	9190	9190	9190	9190	0
315	20230919	153300	1144740	9190	9190	9190	9190	0
316	20230919	153200	1144740	9190	9190	9190	9190	0
317	20230919	153100	1144740	9190	9190	9190	9190	0
318	20230919	153000	1144740	9190	9190	9190	9190	0
319	20230919	152900	1144740	9190	9190	9190	9190	0
320	20230919	152800	1144740	9190	9190	9190	9190	0
321	20230919	152700	1144740	9190	9190	9190	9190	0
322	20230919	152600	1144740	9190	9190	9190	9190	0
323	20230919	152500	1144740	9190	9190	9190	9190	0
324	20230919	152400	1144740	9190	9190	9190	9190	0
325	20230919	152300	1144740	9190	9190	9190	9190	0
326	20230919	152200	1144740	9190	9190	9190	9190	0
327	20230919	152100	1144740	9190	9190	9190	9190	0
328	20230919	152000	1144740	9190	9190	9190	9190	0
329	20230919	151900	1144740	9190	9190	9190	9190	0
330	20230919	151800	1144740	9190	9190	9190	9190	0
331	20230919	151700	1144740	9190	9190	9190	9190	0
332	20230919	151600	1144740	9190	9190	9190	9190	0
333	20230919	151500	1144740	9190	9190	9190	9190	0
334	20230919	151400	1144740	9190	9190	9190	9190	0
335	20230919	151300	1144740	9190	9190	9190	9190	0
336	20230919	151200	1144740	9190	9190	9190	9190	0
337	20230919	151100	1144740	9190	9190	9190	9190	0
338	20230919	151000	1144740	9190	9190	9190	9190	0
339	20230919	150900	1144740	9190	9190	9190	9190	0
340	20230919	150800	1144740	9190	9190	9190	9190	0
341	20230919	150700	1144740	9190	9190	9190	9190	0
342	20230919	150600	1144740	9190	9190	9190	9190	0
343	20230919	150500	1144740	9190	9190	9190	9190	0
344	20230919	150400	1144740	9190	9190	9190	9190	0
345	20230919	150300	1144740	9190	9190	9190	9190	0
346	20230919	150200	1144740	9190	9190	9190	9190	0
347	20230919	150100	1144740	9190	9190	9190	9190	0
348	20230919	150000	1144740	9190	9190	9190	9190	0
349	20230919	145900	1144740	9190	9190	9190	9190	0
350	20230919	145800	1144740	9190	9190	9190	9190	0
351	20230919	145700	1144740	9190	9190	9190	9190	0
352	20230919	145600	1144740	9190	9190	9190	9190	0
353	20230919	145500	1144740	9190	9190	9190	9190	0
354	20230919	145400	1144740	9190	9190	9190	9190	0
355	20230919	145300	1144740	9190	9190	9190	9190	0
356	20230919	145200	1144740	9190	9190	9190	9190	0
357	20230919	145100	1144740	9190	9190	9190	9190	0
358	20230919	145000	1144740	9190	9190	9190	9190	0
359	20230919	144900	1144740	9190	9190	9190	9190	0
360	20230919	144800	1144740	9190	9190	9190	9190	0
361	20230919	144700	1144740	9190	9190	9190	9190	0
362	20230919	144600	1144740	9190	9190	9190	9190	0
363	20230919	144500	1144740	9190	9190	9190	9190	0
364	20230919	144400	1144740	9190	9190	9190	9190	0
365	20230919	144300	1144740	9190	9190	9190	9190	0
366	20230919	144200	1144740	9190	9190	9190	9190	0
367	20230919	144100	1144740	9190	9190	9190	9190	0
368	20230919	144000	1144740	9190	9190	9190	9190	0
369	20230919	143900	1144740	9190	9190	9190	9190	0
370	20230919	143800	1144740	9190	9190	9190	9190	0
371	20230919	143700	1144740	9190	9190	9190	9190	0
372	20230919	143600	1144740	9190	9190	9190	9190	0
373	20230919	143500	1144740	9190	9190	9190	9190	0
374	20230919	143400	1144740	9190	9190	9190	9190	0
375	20230919	143300	1144740	9190	9190	9190	9190	0
376	20230919	143200	1144740	9190	9190	9190	9190	0
377	20230919	143100	1144740	9190	9190	9190	9190	0
378	20230919	143000	1144740	9190	9190	9190	9190	0
379	20230919	142900	1144740	9190	9190	9190	9190	0
380	20230919	142800	1144740	9190	9190	9190	9190	0
381	20230919	142700	1144740	9190	9190	9190	9190	0
382	20230919	142600	1144740	9190	9190	9190	9190	0
383	20230919	142500	1144740	9190	9190	9190	9190	0
384	20230919	142400	1144740	9190	9190	9190	9190	0
385	20230919	142300	1144740	9190	9190	9190	9190	0
386	20230919	142200	1144740	9190	9190	9190	9190	0
387	20230919	142100	1144740	9190	9190	9190	9190	0
388	20230919	142000	1144740	9190	9190	9190	9190	0
389	20230919	141900	1144740	9190	9190	9190	9190	0
390	20230919	141800	1144740	9190	9190	9190	9190	0
391	20230919	141700	1144740	9190	9190	9190	9190	0
392	20230919	141600	1144740	9190	9190	9190	9190	0
393	20230919	141500	1144740	9190	9190	9190	9190	0
394	20230919	141400	1144740	9190	9190	9190	9190	0
395	20230919	141300	1144740	9190	9190	9190	9190	0
396	20230919	141200	1144740	9190	9190	9190	9190	0
397	20230919	141100	1144740	9190	9190	9190	9190	0
398	20230919	141000	1144740	9190	9190	9190	9190	1
399	20230919	140900	1135550	7990	7990	7990	7990	0
400	20230919	140800	1135550	7990	7990	7990	7990	0
401	20230919	140700	1135550	7990	7990	7990	7990	0
402	20230919	140600	1135550	7990	7990	7990	7990	0
403	20230919	140500	1135550	7990	7990	7990	7990	0
404	20230919	140400	1135550	7990	7990	7990	7990	0
405	20230919	140300	1135550	7990	7990	7990	7990	0
406	20230919	140200	1135550	7990	7990	7990	7990	0
407	20230919	140100	1135550	7990	7990	7990	7990	0
408	20230919	140000	1135550	7990	7990	7990	7990	0
409	20230919	135900	1135550	7990	7990	7990	7990	0
410	20230919	135800	1135550	7990	7990	7990	7990	0
411	20230919	135700	1135550	7990	7990	7990	7990	0
412	20230919	135600	1135550	7990	7990	7990	7990	0
413	20230919	135500	1135550	7990	7990	7990	7990	0
414	20230919	135400	1135550	7990	7990	7990	7990	0
415	20230919	135300	1135550	7990	7990	7990	7990	0
416	20230919	135200	1135550	7990	7990	7990	7990	0
417	20230919	135100	1135550	7990	7990	7990	7990	0
418	20230919	135000	1135550	7990	7990	7990	7990	0
419	20230919	134900	1135550	7990	7990	7990	7990	0
420	20230919	134800	1135550	7990	7990	7990	7990	0
421	20230919	134700	1135550	7990	7990	7990	7990	0
422	20230919	134600	1135550	7990	7990	7990	7990	0
423	20230919	134500	1135550	7990	7990	7990	7990	0
424	20230919	134400	1135550	7990	7990	7990	7990	0
425	20230919	134300	1135550	7990	7990	7990	7990	0
426	20230919	134200	1135550	7990	7990	7990	7990	0
427	20230919	134100	1135550	7990	7990	7990	7990	0
428	20230919	134000	1135550	7990	7990	7990	7990	0
429	20230919	133900	1135550	7990	7990	7990	7990	0
430	20230919	133800	1135550	7990	7990	7990	7990	0
431	20230919	133700	1135550	7990	7990	7990	7990	0
432	20230919	133600	1135550	7990	7990	7990	7990	0
433	20230919	133500	1135550	7990	7990	7990	7990	0
434	20230919	133400	1135550	7990	7990	7990	7990	0
435	20230919	133300	1135550	7990	7990	7990	7990	0
436	20230919	133200	1135550	7990	7990	7990	7990	0
437	20230919	133100	1135550	7990	7990	7990	7990	0
438	20230919	133000	1135550	7990	7990	7990	7990	0
439	20230919	132900	1135550	7990	7990	7990	7990	0
440	20230919	132800	1135550	7990	7990	7990	7990	0
441	20230919	132700	1135550	7990	7990	7990	7990	0
442	20230919	132600	1135550	7990	7990	7990	7990	0
443	20230919	132500	1135550	7990	7990	7990	7990	0
444	20230919	132400	1135550	7990	7990	7990	7990	0
445	20230919	132300	1135550	7990	7990	7990	7990	0
446	20230919	132200	1135550	7990	7990	7990	7990	0
447	20230919	132100	1135550	7990	7990	7990	7990	0
448	20230919	132000	1135550	7990	7990	7990	7990	0
449	20230919	131900	1135550	7990	7990	7990	7990	0
450	20230919	131800	1135550	7990	7990	7990	7990	0
451	20230919	131700	1135550	7990	7990	7990	7990	0
452	20230919	131600	1135550	7990	7990	7990	7990	0
453	20230919	131500	1135550	7990	7990	7990	7990	0
454	20230919	131400	1135550	7990	7990	7990	7990	0
455	20230919	131300	1135550	7990	7990	7990	7990	0
456	20230919	131200	1135550	7990	7990	7990	7990	0
457	20230919	131100	1135550	7990	7990	7990	7990	0
458	20230919	131000	1135550	7990	7990	7990	7990	0
459	20230919	130900	1135550	7990	7990	7990	7990	0
460	20230919	130800	1135550	7990	7990	7990	7990	0
461	20230919	130700	1135550	7990	7990	7990	7990	0
462	20230919	130600	1135550	7990	7990	7990	7990	0
463	20230919	130500	1135550	7990	7990	7990	7990	0
464	20230919	130400	1135550	7990	7990	7990	7990	0
465	20230919	130300	1135550	7990	7990	7990	7990	0
466	20230919	130200	1135550	7990	7990	7990	7990	0
467	20230919	130100	1135550	7990	7990	7990	7990	0
468	20230919	130000	1135550	7990	7990	7990	7990	0
469	20230919	125900	1135550	7990	7990	7990	7990	0
470	20230919	125800	1135550	7990	7990	7990	7990	0
471	20230919	125700	1135550	7990	7990	7990	7990	0
472	20230919	125600	1135550	7990	7990	7990	7990	0
473	20230919	125500	1135550	7990	7990	7990	7990	0
474	20230919	125400	1135550	7990	7990	7990	7990	0
475	20230919	125300	1135550	7990	7990	7990	7990	0
476	20230919	125200	1135550	7990	7990	7990	7990	0
477	20230919	125100	1135550	7990	7990	7990	7990	0
478	20230919	125000	1135550	7990	7990	7990	7990	0
479	20230919	124900	1135550	7990	7990	7990	7990	0
480	20230919	124800	1135550	7990	7990	7990	7990	0
481	20230919	124700	1135550	7990	7990	7990	7990	0
482	20230919	124600	1135550	7990	7990	7990	7990	0
483	20230919	124500	1135550	7990	7990	7990	7990	0
484	20230919	124400	1135550	7990	7990	7990	7990	0
485	20230919	124300	1135550	7990	7990	7990	7990	0
486	20230919	124200	1135550	7990	7990	7990	7990	0
487	20230919	124100	1135550	7990	7990	7990	7990	0
488	20230919	124000	1135550	7990	7990	7990	7990	0
489	20230919	123900	1135550	7990	7990	7990	7990	0
490	20230919	123800	1135550	7990	7990	7990	7990	0
491	20230919	123700	1135550	7990	7990	7990	7990	0
492	20230919	123600	1135550	7990	7990	7990	7990	0
493	20230919	123500	1135550	7990	7990	7990	7990	0
494	20230919	123400	1135550	7990	7990	7990	7990	0
495	20230919	123300	1135550	7990	7990	7990	7990	0
496	20230919	123200	1135550	7990	7990	7990	7990	0
497	20230919	123100	1135550	7990	7990	7990	7990	0
498	20230919	123000	1135550	7990	7990	7990	7990	0
499	20230919	122900	1135550	7990	7990	7990	7990	0
500	20230919	122800	1135550	7990	7990	7990	7990	0
501	20230919	122700	1135550	7990	7990	7990	7990	0
502	20230919	122600	1135550	7990	7990	7990	7990	0
503	20230919	122500	1135550	7990	7990	7990	7990	0
504	20230919	122400	1135550	7990	7990	7990	7990	0
505	20230919	122300	1135550	7990	7990	7990	7990	0
506	20230919	122200	1135550	7990	7990	7990	7990	0
507	20230919	122100	1135550	7990	7990	7990	7990	0
508	20230919	122000	1135550	7990	7990	7990	7990	0
509	20230919	121900	1135550	7990	7990	7990	7990	0
510	20230919	121800	1135550	7990	7990	7990	7990	0
511	20230919	121700	1135550	7990	7990	7990	7990	0
512	20230919	121600	1135550	7990	7990	7990	7990	0
513	20230919	121500	1135550	7990	7990	7990	7990	0
514	20230919	121400	1135550	7990	7990	7990	7990	0
515	20230919	121300	1135550	7990	7990	7990	7990	0
516	20230919	121200	1135550	7990	7990	7990	7990	0
517	20230919	121100	1135550	7990	7990	7990	7990	0
518	20230919	121000	1135550	7990	7990	7990	7990	0
519	20230919	120900	1135550	7990	7990	7990	7990	0
520	20230919	120800	1135550	7990	7990	7990	7990	0
521	20230919	120700	1135550	7990	7990	7990	7990	0
522	20230919	120600	1135550	7990	7990	7990	7990	0
523	20230919	120500	1135550	7990	7990	7990	7990	0
524	20230919	120400	1135550	7990	7990	7990	7990	0
525	20230919	120300	1135550	7990	7990	7990	7990	0
526	20230919	120200	1135550	7990	7990	7990	7990	0
527	20230919	120100	1135550	7990	7990	7990	7990	0
528	20230919	120000	1135550	7990	7990	7990	7990	0
529	20230919	115900	1135550	7990	7990	7990	7990	0
530	20230919	115800	1135550	7990	7990	7990	7990	0
531	20230919	115700	1135550	7990	7990	7990	7990	0
532	20230919	115600	1135550	7990	7990	7990	7990	0
533	20230919	115500	1135550	7990	7990	7990	7990	0
534	20230919	115400	1135550	7990	7990	7990	7990	0
535	20230919	115300	1135550	7990	7990	7990	7990	0
536	20230919	115200	1135550	7990	7990	7990	7990	0
537	20230919	115100	1135550	7990	7990	7990	7990	0
538	20230919	115000	1135550	7990	7990	7990	7990	0
539	20230919	114900	1135550	7990	7990	7990	7990	0
540	20230919	114800	1135550	7990	7990	7990	7990	0
541	20230919	114700	1135550	7990	7990	7990	7990	0
542	20230919	114600	1135550	7990	7990	7990	7990	0
543	20230919	114500	1135550	7990	7990	7990	7990	0
544	20230919	114400	1135550	7990	7990	7990	7990	0
545	20230919	114300	1135550	7990	7990	7990	7990	0
546	20230919	114200	1135550	7990	7990	7990	7990	0
547	20230919	114100	1135550	7990	7990	7990	7990	0
548	20230919	114000	1135550	7990	7990	7990	7990	0
549	20230919	113900	1135550	7990	7990	7990	7990	0
550	20230919	113800	1135550	7990	7990	7990	7990	0
551	20230919	113700	1135550	7990	7990	7990	7990	0
552	20230919	113600	1135550	7990	7990	7990	7990	0
553	20230919	113500	1135550	7990	7990	7990	7990	0
554	20230919	113400	1135550	7990	7990	7990	7990	0
555	20230919	113300	1135550	7990	7990	7990	7990	0
556	20230919	113200	1135550	7990	7990	7990	7990	0
557	20230919	113100	1135550	7990	7990	7990	7990	0
558	20230919	113000	1135550	7990	7990	7990	7990	0
559	20230919	112900	1135550	7990	7990	7990	7990	0
560	20230919	112800	1135550	7990	7990	7990	7990	0
561	20230919	112700	1135550	7990	7990	7990	7990	0
562	20230919	112600	1135550	7990	7990	7990	7990	0
563	20230919	112500	1135550	7990	7990	7990	7990	0
564	20230919	112400	1135550	7990	7990	7990	7990	0
565	20230919	112300	1135550	7990	7990	7990	7990	0
566	20230919	112200	1135550	7990	7990	7990	7990	0
567	20230919	112100	1135550	7990	7990	7990	7990	0
568	20230919	112000	1135550	7990	7990	7990	7990	0
569	20230919	111900	1135550	7990	7990	7990	7990	0
570	20230919	111800	1135550	7990	7990	7990	7990	0
571	20230919	111700	1135550	7990	7990	7990	7990	0
572	20230919	111600	1135550	7990	7990	7990	7990	0
573	20230919	111500	1135550	7990	7990	7990	7990	0
574	20230919	111400	1135550	7990	7990	7990	7990	0
575	20230919	111300	1135550	7990	7990	7990	7990	0
576	20230919	111200	1135550	7990	7990	7990	7990	0
577	20230919	111100	1135550	7990	7990	7990	7990	0
578	20230919	111000	1135550	7990	7990	7990	7990	0
579	20230919	110900	1135550	7990	7990	7990	7990	0
580	20230919	110800	1135550	7990	7990	7990	7990	0
581	20230919	110700	1135550	7990	7990	7990	7990	0
582	20230919	110600	1135550	7990	7990	7990	7990	0
583	20230919	110500	1135550	7990	7990	7990	7990	0
584	20230919	110400	1135550	7990	7990	7990	7990	0
585	20230919	110300	1135550	7990	7990	7990	7990	0
586	20230919	110200	1135550	7990	7990	7990	7990	0
587	20230919	110100	1135550	7990	7990	7990	7990	0
588	20230919	110000	1135550	7990	7990	7990	7990	0
589	20230919	105900	1135550	7990	7990	7990	7990	0
590	20230919	105800	1135550	7990	7990	7990	7990	0
591	20230919	105700	1135550	7990	7990	7990	7990	0
592	20230919	105600	1135550	7990	7990	7990	7990	0
593	20230919	105500	1135550	7990	7990	7990	7990	0
594	20230919	105400	1135550	7990	7990	7990	7990	0
595	20230919	105300	1135550	7990	7990	7990	7990	0
596	20230919	105200	1135550	7990	7990	7990	7990	0
597	20230919	105100	1135550	7990	7990	7990	7990	0
598	20230919	105000	1135550	7990	7990	7990	7990	0
599	20230919	104900	1135550	7990	7990	7990	7990	0
600	20230919	104800	1135550	7990	7990	7990	7990	0
601	20230919	104700	1135550	7990	7990	7990	7990	0
602	20230919	104600	1135550	7990	7990	7990	7990	0
603	20230919	104500	1135550	7990	7990	7990	7990	0
604	20230919	104400	1135550	7990	7990	7990	7990	0
605	20230919	104300	1135550	7990	7990	7990	7990	0
606	20230919	104200	1135550	7990	7990	7990	7990	0
607	20230919	104100	1135550	7990	7990	7990	7990	0
608	20230919	104000	1135550	7990	7990	7990	7990	0
609	20230919	103900	1135550	7990	7990	7990	7990	0
610	20230919	103800	1135550	7990	7990	7990	7990	0
611	20230919	103700	1135550	7990	7990	7990	7990	0
612	20230919	103600	1135550	7990	7990	7990	7990	0
613	20230919	103500	1135550	7990	7990	7990	7990	0
614	20230919	103400	1135550	7990	7990	7990	7990	0
615	20230919	103300	1135550	7990	7990	7990	7990	0
616	20230919	103200	1135550	7990	7990	7990	7990	0
617	20230919	103100	1135550	7990	7990	7990	7990	0
618	20230919	103000	1135550	7990	7990	7990	7990	0
619	20230919	102900	1135550	7990	7990	7990	7990	0
620	20230919	102800	1135550	7990	7990	7990	7990	0
621	20230919	102700	1135550	7990	7990	7990	7990	0
622	20230919	102600	1135550	7990	7990	7990	7990	140
623	20230919	102500	16950	7560	7560	7560	7560	0
624	20230919	102400	16950	7560	7560	7560	7560	0
625	20230919	102300	16950	7560	7560	7560	7560	0
626	20230919	102200	16950	7560	7560	7560	7560	0
627	20230919	102100	16950	7560	7560	7560	7560	0
628	20230919	102000	16950	7560	7560	7560	7560	0
629	20230919	101900	16950	7560	7560	7560	7560	0
630	20230919	101800	16950	7560	7560	7560	7560	0
631	20230919	101700	16950	7560	7560	7560	7560	0
632	20230919	101600	16950	7560	7560	7560	7560	0
633	20230919	101500	16950	7560	7560	7560	7560	0
634	20230919	101400	16950	7560	7560	7560	7560	0
635	20230919	101300	16950	7560	7560	7560	7560	0
636	20230919	101200	16950	7560	7560	7560	7560	0
637	20230919	101100	16950	7560	7560	7560	7560	0
638	20230919	101000	16950	7560	7560	7560	7560	0
639	20230919	100900	16950	7560	7560	7560	7560	0
640	20230919	100800	16950	7560	7560	7560	7560	0
641	20230919	100700	16950	7560	7560	7560	7560	0
642	20230919	100600	16950	7560	7560	7560	7560	0
643	20230919	100500	16950	7560	7560	7560	7560	0
644	20230919	100400	16950	7560	7560	7560	7560	0
645	20230919	100300	16950	7560	7560	7560	7560	0
646	20230919	100200	16950	7560	7560	7560	7560	0
647	20230919	100100	16950	7560	7560	7560	7560	0
648	20230919	100000	16950	7560	7560	7560	7560	0
649	20230919	095900	16950	7560	7560	7560	7560	1
650	20230919	095800	9390	9390	9390	9390	9390	0
651	20230919	095700	9390	9390	9390	9390	9390	0
652	20230919	095600	9390	9390	9390	9390	9390	0
653	20230919	095500	9390	9390	9390	9390	9390	0
654	20230919	095400	9390	9390	9390	9390	9390	0
655	20230919	095300	9390	9390	9390	9390	9390	0
656	20230919	095200	9390	9390	9390	9390	9390	0
657	20230919	095100	9390	9390	9390	9390	9390	0
658	20230919	095000	9390	9390	9390	9390	9390	0
659	20230919	094900	9390	9390	9390	9390	9390	0
660	20230919	094800	9390	9390	9390	9390	9390	0
661	20230919	094700	9390	9390	9390	9390	9390	0
662	20230919	094600	9390	9390	9390	9390	9390	0
663	20230919	094500	9390	9390	9390	9390	9390	0
664	20230919	094400	9390	9390	9390	9390	9390	0
665	20230919	094300	9390	9390	9390	9390	9390	0
666	20230919	094200	9390	9390	9390	9390	9390	0
667	20230919	094100	9390	9390	9390	9390	9390	0
668	20230919	094000	9390	9390	9390	9390	9390	0
669	20230919	093900	9390	9390	9390	9390	9390	0
670	20230919	093800	9390	9390	9390	9390	9390	0
671	20230919	093700	9390	9390	9390	9390	9390	0
672	20230919	093600	9390	9390	9390	9390	9390	0
673	20230919	093500	9390	9390	9390	9390	9390	0
674	20230919	093400	9390	9390	9390	9390	9390	0
675	20230919	093300	9390	9390	9390	9390	9390	0
676	20230919	093200	9390	9390	9390	9390	9390	0
677	20230919	093100	9390	9390	9390	9390	9390	0
678	20230919	093000	9390	9390	9390	9390	9390	1
679	20230919	092900	0	8870	8870	8870	8870	0
680	20230919	092800	0	8870	8870	8870	8870	0
681	20230919	092700	0	8870	8870	8870	8870	0
682	20230919	092600	0	8870	8870	8870	8870	0
683	20230919	092500	0	8870	8870	8870	8870	0
684	20230919	092400	0	8870	8870	8870	8870	0
685	20230919	092300	0	8870	8870	8870	8870	0
686	20230919	092200	0	8870	8870	8870	8870	0
687	20230919	092100	0	8870	8870	8870	8870	0
688	20230919	092000	0	8870	8870	8870	8870	0
689	20230919	091900	0	8870	8870	8870	8870	0
690	20230919	091800	0	8870	8870	8870	8870	0
691	20230919	091700	0	8870	8870	8870	8870	0
692	20230919	091600	0	8870	8870	8870	8870	0
693	20230919	091500	0	8870	8870	8870	8870	0
694	20230919	091400	0	8870	8870	8870	8870	0
695	20230919	091300	0	8870	8870	8870	8870	0
696	20230919	091200	0	8870	8870	8870	8870	0
697	20230919	091100	0	8870	8870	8870	8870	0
698	20230919	091000	0	8870	8870	8870	8870	0
699	20230919	090900	0	8870	8870	8870	8870	0
700	20230919	090800	0	8870	8870	8870	8870	0
701	20230919	090700	0	8870	8870	8870	8870	0
702	20230919	090600	0	8870	8870	8870	8870	0
703	20230919	090500	0	8870	8870	8870	8870	0
704	20230919	090400	0	8870	8870	8870	8870	0
705	20230919	090300	0	8870	8870	8870	8870	0
706	20230919	090200	0	8870	8870	8870	8870	0
707	20230919	090100	0	8870	8870	8870	8870	0
708	20230919	090000	0	8870	8870	8870	8870	0