KissMeData/258250/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202000	9129550	2980	2980	2980	2980	100
3	20230914	201900	9129550	2980	2980	2980	2980	0
4	20230914	201800	9129550	2980	2980	2980	2980	0
5	20230914	201700	9129550	2980	2980	2980	2980	0
6	20230914	201600	9129550	2980	2980	2980	2980	0
7	20230914	201500	9129550	2980	2980	2980	2980	0
8	20230914	201400	9129550	2980	2980	2980	2980	0
9	20230914	201300	9129550	2980	2980	2980	2980	0
10	20230914	201200	9129550	2980	2980	2980	2980	0
11	20230914	201100	9129550	2980	2980	2980	2980	0
12	20230914	201000	9129550	2980	2980	2980	2980	0
13	20230914	200900	9129550	2980	2980	2980	2980	0
14	20230914	200800	9129550	2980	2980	2980	2980	0
15	20230914	200700	9129550	2980	2980	2980	2980	0
16	20230914	200600	9129550	2980	2980	2980	2980	0
17	20230914	200500	9129550	2980	2980	2980	2980	0
18	20230914	200400	9129550	2980	2980	2980	2980	0
19	20230914	200300	9129550	2980	2980	2980	2980	0
20	20230914	200200	9129550	2980	2980	2980	2980	0
21	20230914	200100	9129550	2980	2980	2980	2980	0
22	20230914	200000	9129550	2980	2980	2980	2980	0
23	20230914	195900	9129550	2980	2980	2980	2980	0
24	20230914	195800	9129550	2980	2980	2980	2980	0
25	20230914	195700	9129550	2980	2980	2980	2980	0
26	20230914	195600	9129550	2980	2980	2980	2980	0
27	20230914	195500	9129550	2980	2980	2980	2980	0
28	20230914	195400	9129550	2980	2980	2980	2980	0
29	20230914	195300	9129550	2980	2980	2980	2980	0
30	20230914	195200	9129550	2980	2980	2980	2980	0
31	20230914	195100	9129550	2980	2980	2980	2980	0
32	20230914	195000	9129550	2980	2980	2980	2980	100
33	20230914	194900	9129550	2980	2980	2980	2980	0
34	20230914	194800	9129550	2980	2980	2980	2980	0
35	20230914	194700	9129550	2980	2980	2980	2980	0
36	20230914	194600	9129550	2980	2980	2980	2980	0
37	20230914	194500	9129550	2980	2980	2980	2980	0
38	20230914	194400	9129550	2980	2980	2980	2980	0
39	20230914	194300	9129550	2980	2980	2980	2980	0
40	20230914	194200	9129550	2980	2980	2980	2980	0
41	20230914	194100	9129550	2980	2980	2980	2980	0
42	20230914	194000	9129550	2980	2980	2980	2980	0
43	20230914	193900	9129550	2980	2980	2980	2980	0
44	20230914	193800	9129550	2980	2980	2980	2980	0
45	20230914	193700	9129550	2980	2980	2980	2980	0
46	20230914	193600	9129550	2980	2980	2980	2980	0
47	20230914	193500	9129550	2980	2980	2980	2980	0
48	20230914	193400	9129550	2980	2980	2980	2980	0
49	20230914	193300	9129550	2980	2980	2980	2980	0
50	20230914	193200	9129550	2980	2980	2980	2980	0
51	20230914	193100	9129550	2980	2980	2980	2980	0
52	20230914	193000	9129550	2980	2980	2980	2980	0
53	20230914	192900	9129550	2980	2980	2980	2980	0
54	20230914	192800	9129550	2980	2980	2980	2980	0
55	20230914	192700	9129550	2980	2980	2980	2980	0
56	20230914	192600	9129550	2980	2980	2980	2980	0
57	20230914	192500	9129550	2980	2980	2980	2980	0
58	20230914	192400	9129550	2980	2980	2980	2980	0
59	20230914	192300	9129550	2980	2980	2980	2980	0
60	20230914	192200	9129550	2980	2980	2980	2980	0
61	20230914	192100	9129550	2980	2980	2980	2980	0
62	20230914	192000	9129550	2980	2980	2980	2980	100
63	20230914	191900	9129550	2980	2980	2980	2980	0
64	20230914	191800	9129550	2980	2980	2980	2980	0
65	20230914	191700	9129550	2980	2980	2980	2980	0
66	20230914	191600	9129550	2980	2980	2980	2980	0
67	20230914	191500	9129550	2980	2980	2980	2980	0
68	20230914	191400	9129550	2980	2980	2980	2980	0
69	20230914	191300	9129550	2980	2980	2980	2980	0
70	20230914	191200	9129550	2980	2980	2980	2980	0
71	20230914	191100	9129550	2980	2980	2980	2980	0
72	20230914	191000	9129550	2980	2980	2980	2980	0
73	20230914	190900	9129550	2980	2980	2980	2980	0
74	20230914	190800	9129550	2980	2980	2980	2980	0
75	20230914	190700	9129550	2980	2980	2980	2980	0
76	20230914	190600	9129550	2980	2980	2980	2980	0
77	20230914	190500	9129550	2980	2980	2980	2980	0
78	20230914	190400	9129550	2980	2980	2980	2980	0
79	20230914	190300	9129550	2980	2980	2980	2980	0
80	20230914	190200	9129550	2980	2980	2980	2980	0
81	20230914	190100	9129550	2980	2980	2980	2980	0
82	20230914	190000	9129550	2980	2980	2980	2980	0
83	20230914	185900	9129550	2980	2980	2980	2980	0
84	20230914	185800	9129550	2980	2980	2980	2980	0
85	20230914	185700	9129550	2980	2980	2980	2980	0
86	20230914	185600	9129550	2980	2980	2980	2980	0
87	20230914	185500	9129550	2980	2980	2980	2980	0
88	20230914	185400	9129550	2980	2980	2980	2980	0
89	20230914	185300	9129550	2980	2980	2980	2980	0
90	20230914	185200	9129550	2980	2980	2980	2980	0
91	20230914	185100	9129550	2980	2980	2980	2980	0
92	20230914	185000	9129550	2980	2980	2980	2980	100
93	20230914	184900	9129550	2980	2980	2980	2980	0
94	20230914	184800	9129550	2980	2980	2980	2980	0
95	20230914	184700	9129550	2980	2980	2980	2980	0
96	20230914	184600	9129550	2980	2980	2980	2980	0
97	20230914	184500	9129550	2980	2980	2980	2980	0
98	20230914	184400	9129550	2980	2980	2980	2980	0
99	20230914	184300	9129550	2980	2980	2980	2980	0
100	20230914	184200	9129550	2980	2980	2980	2980	0
101	20230914	184100	9129550	2980	2980	2980	2980	0
102	20230914	184000	9129550	2980	2980	2980	2980	0
103	20230914	183900	9129550	2980	2980	2980	2980	0
104	20230914	183800	9129550	2980	2980	2980	2980	0
105	20230914	183700	9129550	2980	2980	2980	2980	0
106	20230914	183600	9129550	2980	2980	2980	2980	0
107	20230914	183500	9129550	2980	2980	2980	2980	0
108	20230914	183400	9129550	2980	2980	2980	2980	0
109	20230914	183300	9129550	2980	2980	2980	2980	0
110	20230914	183200	9129550	2980	2980	2980	2980	0
111	20230914	183100	9129550	2980	2980	2980	2980	0
112	20230914	183000	9129550	2980	2980	2980	2980	0
113	20230914	182900	9129550	2980	2980	2980	2980	0
114	20230914	182800	9129550	2980	2980	2980	2980	0
115	20230914	182700	9129550	2980	2980	2980	2980	0
116	20230914	182600	9129550	2980	2980	2980	2980	0
117	20230914	182500	9129550	2980	2980	2980	2980	0
118	20230914	182400	9129550	2980	2980	2980	2980	0
119	20230914	182300	9129550	2980	2980	2980	2980	0
120	20230914	182200	9129550	2980	2980	2980	2980	0
121	20230914	182100	9129550	2980	2980	2980	2980	0
122	20230914	182000	9129550	2980	2980	2980	2980	100
123	20230914	181900	9129550	2980	2980	2980	2980	0
124	20230914	181800	9129550	2980	2980	2980	2980	0
125	20230914	181700	9129550	2980	2980	2980	2980	0
126	20230914	181600	9129550	2980	2980	2980	2980	0
127	20230914	181500	9129550	2980	2980	2980	2980	0
128	20230914	181400	9129550	2980	2980	2980	2980	0
129	20230914	181300	9129550	2980	2980	2980	2980	0
130	20230914	181200	9129550	2980	2980	2980	2980	0
131	20230914	181100	9129550	2980	2980	2980	2980	0
132	20230914	181000	9129550	2980	2980	2980	2980	0
133	20230914	180900	9129550	2980	2980	2980	2980	0
134	20230914	180800	9129550	2980	2980	2980	2980	0
135	20230914	180700	9129550	2980	2980	2980	2980	0
136	20230914	180600	9129550	2980	2980	2980	2980	0
137	20230914	180500	9129550	2980	2980	2980	2980	0
138	20230914	180400	9129550	2980	2980	2980	2980	0
139	20230914	180300	9129550	2980	2980	2980	2980	0
140	20230914	180200	9129550	2980	2980	2980	2980	0
141	20230914	180100	9129550	2980	2980	2980	2980	0
142	20230914	180000	9129550	2980	2980	2980	2980	0
143	20230914	175900	9129550	2980	2980	2980	2980	0
144	20230914	175800	9129550	2980	2980	2980	2980	0
145	20230914	175700	9129550	2980	2980	2980	2980	0
146	20230914	175600	9129550	2980	2980	2980	2980	0
147	20230914	175500	9129550	2980	2980	2980	2980	0
148	20230914	175400	9129550	2980	2980	2980	2980	0
149	20230914	175300	9129550	2980	2980	2980	2980	0
150	20230914	175200	9129550	2980	2980	2980	2980	0
151	20230914	175100	9129550	2980	2980	2980	2980	0
152	20230914	175000	9129550	2980	2980	2980	2980	100
153	20230914	174900	9129550	2980	2980	2980	2980	0
154	20230914	174800	9129550	2980	2980	2980	2980	0
155	20230914	174700	9129550	2980	2980	2980	2980	0
156	20230914	174600	9129550	2980	2980	2980	2980	0
157	20230914	174500	9129550	2980	2980	2980	2980	0
158	20230914	174400	9129550	2980	2980	2980	2980	0
159	20230914	174300	9129550	2980	2980	2980	2980	0
160	20230914	174200	9129550	2980	2980	2980	2980	0
161	20230914	174100	9129550	2980	2980	2980	2980	0
162	20230914	174000	9129550	2980	2980	2980	2980	0
163	20230914	173900	9129550	2980	2980	2980	2980	0
164	20230914	173800	9129550	2980	2980	2980	2980	0
165	20230914	173700	9129550	2980	2980	2980	2980	0
166	20230914	173600	9129550	2980	2980	2980	2980	0
167	20230914	173500	9129550	2980	2980	2980	2980	0
168	20230914	173400	9129550	2980	2980	2980	2980	0
169	20230914	173300	9129550	2980	2980	2980	2980	0
170	20230914	173200	9129550	2980	2980	2980	2980	0
171	20230914	173100	9129550	2980	2980	2980	2980	0
172	20230914	173000	9129550	2980	2980	2980	2980	0
173	20230914	172900	9129550	2980	2980	2980	2980	0
174	20230914	172800	9129550	2980	2980	2980	2980	0
175	20230914	172700	9129550	2980	2980	2980	2980	0
176	20230914	172600	9129550	2980	2980	2980	2980	0
177	20230914	172500	9129550	2980	2980	2980	2980	0
178	20230914	172400	9129550	2980	2980	2980	2980	0
179	20230914	172300	9129550	2980	2980	2980	2980	0
180	20230914	172200	9129550	2980	2980	2980	2980	0
181	20230914	172100	9129550	2980	2980	2980	2980	0
182	20230914	172000	9129550	2980	2980	2980	2980	100
183	20230914	171900	9129550	2980	2980	2980	2980	0
184	20230914	171800	9129550	2980	2980	2980	2980	0
185	20230914	171700	9129550	2980	2980	2980	2980	0
186	20230914	171600	9129550	2980	2980	2980	2980	0
187	20230914	171500	9129550	2980	2980	2980	2980	0
188	20230914	171400	9129550	2980	2980	2980	2980	0
189	20230914	171300	9129550	2980	2980	2980	2980	0
190	20230914	171200	9129550	2980	2980	2980	2980	0
191	20230914	171100	9129550	2980	2980	2980	2980	0
192	20230914	171000	9129550	2980	2980	2980	2980	0
193	20230914	170900	9129550	2980	2980	2980	2980	0
194	20230914	170800	9129550	2980	2980	2980	2980	0
195	20230914	170700	9129550	2980	2980	2980	2980	0
196	20230914	170600	9129550	2980	2980	2980	2980	0
197	20230914	170500	9129550	2980	2980	2980	2980	0
198	20230914	170400	9129550	2980	2980	2980	2980	0
199	20230914	170300	9129550	2980	2980	2980	2980	0
200	20230914	170200	9129550	2980	2980	2980	2980	0
201	20230914	170100	9129550	2980	2980	2980	2980	0
202	20230914	170000	9129550	2980	2980	2980	2980	0
203	20230914	165900	9129550	2980	2980	2980	2980	0
204	20230914	165800	9129550	2980	2980	2980	2980	0
205	20230914	165700	9129550	2980	2980	2980	2980	0
206	20230914	165600	9129550	2980	2980	2980	2980	0
207	20230914	165500	9129550	2980	2980	2980	2980	0
208	20230914	165400	9129550	2980	2980	2980	2980	0
209	20230914	165300	9129550	2980	2980	2980	2980	0
210	20230914	165200	9129550	2980	2980	2980	2980	0
211	20230914	165100	9129550	2980	2980	2980	2980	0
212	20230914	165000	9129550	2980	2980	2980	2980	100
213	20230914	164900	9129550	2980	2980	2980	2980	0
214	20230914	164800	9129550	2980	2980	2980	2980	0
215	20230914	164700	9129550	2980	2980	2980	2980	0
216	20230914	164600	9129550	2980	2980	2980	2980	0
217	20230914	164500	9129550	2980	2980	2980	2980	0
218	20230914	164400	9129550	2980	2980	2980	2980	0
219	20230914	164300	9129550	2980	2980	2980	2980	0
220	20230914	164200	9129550	2980	2980	2980	2980	0
221	20230914	164100	9129550	2980	2980	2980	2980	0
222	20230914	164000	9129550	2980	2980	2980	2980	0
223	20230914	163900	9129550	2980	2980	2980	2980	0
224	20230914	163800	9129550	2980	2980	2980	2980	0
225	20230914	163700	9129550	2980	2980	2980	2980	0
226	20230914	163600	9129550	2980	2980	2980	2980	0
227	20230914	163500	9129550	2980	2980	2980	2980	0
228	20230914	163400	9129550	2980	2980	2980	2980	0
229	20230914	163300	9129550	2980	2980	2980	2980	0
230	20230914	163200	9129550	2980	2980	2980	2980	0
231	20230914	163100	9129550	2980	2980	2980	2980	0
232	20230914	163000	9129550	2980	2980	2980	2980	0
233	20230914	162900	9129550	2980	2980	2980	2980	0
234	20230914	162800	9129550	2980	2980	2980	2980	0
235	20230914	162700	9129550	2980	2980	2980	2980	0
236	20230914	162600	9129550	2980	2980	2980	2980	0
237	20230914	162500	9129550	2980	2980	2980	2980	0
238	20230914	162400	9129550	2980	2980	2980	2980	0
239	20230914	162300	9129550	2980	2980	2980	2980	0
240	20230914	162200	9129550	2980	2980	2980	2980	0
241	20230914	162100	9129550	2980	2980	2980	2980	0
242	20230914	162000	9129550	2980	2980	2980	2980	100
243	20230914	161900	9129550	2980	2980	2980	2980	0
244	20230914	161800	9129550	2980	2980	2980	2980	0
245	20230914	161700	9129550	2980	2980	2980	2980	0
246	20230914	161600	9129550	2980	2980	2980	2980	0
247	20230914	161500	9129550	2980	2980	2980	2980	0
248	20230914	161400	9129550	2980	2980	2980	2980	0
249	20230914	161300	9129550	2980	2980	2980	2980	0
250	20230914	161200	9129550	2980	2980	2980	2980	0
251	20230914	161100	9129550	2980	2980	2980	2980	0
252	20230914	161000	9129550	2980	2980	2980	2980	0
253	20230914	160900	9129550	2980	2980	2980	2980	0
254	20230914	160800	9129550	2980	2980	2980	2980	0
255	20230914	160700	9129550	2980	2980	2980	2980	0
256	20230914	160600	9129550	2980	2980	2980	2980	0
257	20230914	160500	9129550	2980	2980	2980	2980	0
258	20230914	160400	9129550	2980	2980	2980	2980	0
259	20230914	160300	9129550	2980	2980	2980	2980	0
260	20230914	160200	9129550	2980	2980	2980	2980	0
261	20230914	160100	9129550	2980	2980	2980	2980	0
262	20230914	160000	9129550	2980	2980	2980	2980	0
263	20230914	155900	9129550	2980	2980	2980	2980	0
264	20230914	155800	9129550	2980	2980	2980	2980	0
265	20230914	155700	9129550	2980	2980	2980	2980	0
266	20230914	155600	9129550	2980	2980	2980	2980	0
267	20230914	155500	9129550	2980	2980	2980	2980	0
268	20230914	155400	9129550	2980	2980	2980	2980	0
269	20230914	155300	9129550	2980	2980	2980	2980	0
270	20230914	155200	9129550	2980	2980	2980	2980	0
271	20230914	155100	9129550	2980	2980	2980	2980	0
272	20230914	155000	9129550	2980	2980	2980	2980	100
273	20230914	154900	9129550	2980	2980	2980	2980	0
274	20230914	154800	9129550	2980	2980	2980	2980	0
275	20230914	154700	9129550	2980	2980	2980	2980	0
276	20230914	154600	9129550	2980	2980	2980	2980	0
277	20230914	154500	9129550	2980	2980	2980	2980	0
278	20230914	154400	9129550	2980	2980	2980	2980	0
279	20230914	154300	9129550	2980	2980	2980	2980	0
280	20230914	154200	9129550	2980	2980	2980	2980	0
281	20230914	154100	9129550	2980	2980	2980	2980	0
282	20230914	154000	9129550	2980	2980	2980	2980	0
283	20230914	153900	9129550	2980	2980	2980	2980	0
284	20230914	153800	9129550	2980	2980	2980	2980	0
285	20230914	153700	9129550	2980	2980	2980	2980	0
286	20230914	153600	9129550	2980	2980	2980	2980	0
287	20230914	153500	9129550	2980	2980	2980	2980	0
288	20230914	153400	9129550	2980	2980	2980	2980	0
289	20230914	153300	9129550	2980	2980	2980	2980	0
290	20230914	153200	9129550	2980	2980	2980	2980	0
291	20230914	153100	9129550	2980	2980	2980	2980	0
292	20230914	153000	9129550	2980	2980	2980	2980	0
293	20230914	152900	9129550	2980	2980	2980	2980	0
294	20230914	152800	9129550	2980	2980	2980	2980	0
295	20230914	152700	9129550	2980	2980	2980	2980	0
296	20230914	152600	9129550	2980	2980	2980	2980	0
297	20230914	152500	9129550	2980	2980	2980	2980	0
298	20230914	152400	9129550	2980	2980	2980	2980	0
299	20230914	152300	9129550	2980	2980	2980	2980	0
300	20230914	152200	9129550	2980	2980	2980	2980	0
301	20230914	152100	9129550	2980	2980	2980	2980	0
302	20230914	152000	9129550	2980	2980	2980	2980	0
303	20230914	151900	9129550	2980	2980	2980	2980	0
304	20230914	151800	9129550	2980	2980	2980	2980	0
305	20230914	151700	9129550	2980	2980	2980	2980	0
306	20230914	151600	9129550	2980	2980	2980	2980	0
307	20230914	151500	9129550	2980	2980	2980	2980	100
308	20230914	151400	8831550	3000	3000	3000	3000	0
309	20230914	151300	8831550	3000	3000	3000	3000	0
310	20230914	151200	8831550	3000	3000	3000	3000	0
311	20230914	151100	8831550	3000	3000	3000	3000	0
312	20230914	151000	8831550	3000	3000	3000	3000	0
313	20230914	150900	8831550	3000	3000	3000	3000	0
314	20230914	150800	8831550	3000	3000	3000	3000	0
315	20230914	150700	8831550	3000	3000	3000	3000	0
316	20230914	150600	8831550	3000	3000	3000	3000	0
317	20230914	150500	8831550	3000	3000	3000	3000	0
318	20230914	150400	8831550	3000	3000	3000	3000	0
319	20230914	150300	8831550	3000	3000	3000	3000	0
320	20230914	150200	8831550	3000	3000	3000	3000	0
321	20230914	150100	8831550	3000	3000	3000	3000	0
322	20230914	150000	8831550	3000	3000	3000	3000	0
323	20230914	145900	8831550	3000	3000	3000	3000	0
324	20230914	145800	8831550	3000	3000	3000	3000	0
325	20230914	145700	8831550	3000	3000	3000	3000	0
326	20230914	145600	8831550	3000	3000	3000	3000	1001
327	20230914	145500	5828550	3000	3000	3000	3000	1
328	20230914	145400	5825550	3000	3000	3000	3000	0
329	20230914	145300	5825550	3000	2990	3000	2990	70
330	20230914	145200	5616030	2990	2985	2990	2985	200
331	20230914	145100	5018960	2985	2985	2985	2985	0
332	20230914	145000	5018960	2985	2985	2985	2985	0
333	20230914	144900	5018960	2985	2985	2985	2985	0
334	20230914	144800	5018960	2985	2985	2985	2985	0
335	20230914	144700	5018960	2985	2985	2985	2985	0
336	20230914	144600	5018960	2985	2985	2985	2985	0
337	20230914	144500	5018960	2985	2985	2985	2985	0
338	20230914	144400	5018960	2985	2985	2985	2985	0
339	20230914	144300	5018960	2985	2985	2985	2985	0
340	20230914	144200	5018960	2985	2985	2985	2985	0
341	20230914	144100	5018960	2985	2985	2985	2985	0
342	20230914	144000	5018960	2985	2985	2985	2985	0
343	20230914	143900	5018960	2985	2985	2985	2985	0
344	20230914	143800	5018960	2985	2985	2985	2985	0
345	20230914	143700	5018960	2985	2985	2985	2985	0
346	20230914	143600	5018960	2985	2985	2985	2985	0
347	20230914	143500	5018960	2985	2985	2985	2985	0
348	20230914	143400	5018960	2985	2985	2985	2985	0
349	20230914	143300	5018960	2985	2985	2985	2985	0
350	20230914	143200	5018960	2985	2985	2985	2985	0
351	20230914	143100	5018960	2985	2985	2985	2985	0
352	20230914	143000	5018960	2985	2985	2985	2985	0
353	20230914	142900	5018960	2985	2985	2985	2985	0
354	20230914	142800	5018960	2985	2985	2985	2985	0
355	20230914	142700	5018960	2985	2985	2985	2985	0
356	20230914	142600	5018960	2985	2985	2985	2985	0
357	20230914	142500	5018960	2985	2985	2985	2985	0
358	20230914	142400	5018960	2985	2985	2985	2985	0
359	20230914	142300	5018960	2985	2985	2985	2985	0
360	20230914	142200	5018960	2985	2985	2985	2985	0
361	20230914	142100	5018960	2985	2985	2985	2985	0
362	20230914	142000	5018960	2985	2985	2985	2985	0
363	20230914	141900	5018960	2985	2985	2985	2985	0
364	20230914	141800	5018960	2985	2985	2985	2985	0
365	20230914	141700	5018960	2985	2985	2985	2985	19
366	20230914	141600	4962245	2995	2995	2995	2995	0
367	20230914	141500	4962245	2995	2995	2995	2995	385
368	20230914	141400	3809170	2995	2995	2995	2995	0
369	20230914	141300	3809170	2995	2995	2995	2995	0
370	20230914	141200	3809170	2995	2995	2995	2995	0
371	20230914	141100	3809170	2995	2995	2995	2995	0
372	20230914	141000	3809170	2995	2995	2995	2995	0
373	20230914	140900	3809170	2995	2995	2995	2995	1
374	20230914	140800	3806175	2900	2900	2900	2900	0
375	20230914	140700	3806175	2900	2900	2900	2900	0
376	20230914	140600	3806175	2900	2900	2900	2900	0
377	20230914	140500	3806175	2900	2900	2900	2900	0
378	20230914	140400	3806175	2900	2900	2900	2900	0
379	20230914	140300	3806175	2900	2900	2900	2900	0
380	20230914	140200	3806175	2900	2900	2900	2900	0
381	20230914	140100	3806175	2900	2900	2900	2900	0
382	20230914	140000	3806175	2900	2900	2900	2900	0
383	20230914	135900	3806175	2900	2900	2900	2900	0
384	20230914	135800	3806175	2900	2900	2900	2900	0
385	20230914	135700	3806175	2900	2900	2900	2900	0
386	20230914	135600	3806175	2900	2900	2900	2900	0
387	20230914	135500	3806175	2900	2900	2900	2900	0
388	20230914	135400	3806175	2900	2900	2900	2900	0
389	20230914	135300	3806175	2900	2900	2900	2900	0
390	20230914	135200	3806175	2900	2900	2900	2900	0
391	20230914	135100	3806175	2900	2900	2900	2900	0
392	20230914	135000	3806175	2900	2900	2900	2900	0
393	20230914	134900	3806175	2900	2900	2900	2900	0
394	20230914	134800	3806175	2900	2900	2900	2900	0
395	20230914	134700	3806175	2900	2900	2900	2900	0
396	20230914	134600	3806175	2900	2900	2900	2900	0
397	20230914	134500	3806175	2900	2900	2900	2900	0
398	20230914	134400	3806175	2900	2900	2900	2900	0
399	20230914	134300	3806175	2900	2900	2900	2900	0
400	20230914	134200	3806175	2900	2900	2900	2900	0
401	20230914	134100	3806175	2900	2900	2900	2900	0
402	20230914	134000	3806175	2900	2900	2900	2900	160
403	20230914	133900	3342175	2900	2885	2900	2885	300
404	20230914	133800	2474425	2880	2880	2880	2880	0
405	20230914	133700	2474425	2880	2880	2880	2880	67
406	20230914	133600	2281465	2880	2880	2880	2880	0
407	20230914	133500	2281465	2880	2880	2880	2880	0
408	20230914	133400	2281465	2880	2880	2880	2880	1
409	20230914	133300	2278585	2880	2880	2880	2880	0
410	20230914	133200	2278585	2880	2880	2880	2880	0
411	20230914	133100	2278585	2880	2880	2880	2880	0
412	20230914	133000	2278585	2880	2880	2880	2880	0
413	20230914	132900	2278585	2880	2880	2880	2880	0
414	20230914	132800	2278585	2880	2880	2880	2880	0
415	20230914	132700	2278585	2880	2880	2880	2880	0
416	20230914	132600	2278585	2880	2880	2880	2880	0
417	20230914	132500	2278585	2880	2880	2880	2880	0
418	20230914	132400	2278585	2880	2880	2880	2880	0
419	20230914	132300	2278585	2880	2880	2880	2880	0
420	20230914	132200	2278585	2880	2880	2880	2880	0
421	20230914	132100	2278585	2880	2880	2880	2880	0
422	20230914	132000	2278585	2880	2880	2880	2880	63
423	20230914	131900	2097145	2880	2875	2880	2875	237
424	20230914	131800	1414770	2875	2875	2875	2875	0
425	20230914	131700	1414770	2875	2875	2875	2875	0
426	20230914	131600	1414770	2875	2875	2875	2875	0
427	20230914	131500	1414770	2875	2875	2875	2875	0
428	20230914	131400	1414770	2875	2875	2875	2875	0
429	20230914	131300	1414770	2875	2875	2875	2875	0
430	20230914	131200	1414770	2875	2875	2875	2875	0
431	20230914	131100	1414770	2875	2875	2875	2875	0
432	20230914	131000	1414770	2875	2875	2875	2875	0
433	20230914	130900	1414770	2875	2875	2875	2875	0
434	20230914	130800	1414770	2875	2875	2875	2875	0
435	20230914	130700	1414770	2875	2875	2875	2875	0
436	20230914	130600	1414770	2875	2875	2875	2875	0
437	20230914	130500	1414770	2875	2875	2875	2875	0
438	20230914	130400	1414770	2875	2875	2875	2875	0
439	20230914	130300	1414770	2875	2875	2875	2875	0
440	20230914	130200	1414770	2875	2875	2875	2875	0
441	20230914	130100	1414770	2875	2875	2875	2875	0
442	20230914	130000	1414770	2875	2875	2875	2875	0
443	20230914	125900	1414770	2875	2875	2875	2875	0
444	20230914	125800	1414770	2875	2875	2875	2875	0
445	20230914	125700	1414770	2875	2875	2875	2875	0
446	20230914	125600	1414770	2875	2875	2875	2875	0
447	20230914	125500	1414770	2875	2875	2875	2875	0
448	20230914	125400	1414770	2875	2875	2875	2875	0
449	20230914	125300	1414770	2875	2875	2875	2875	0
450	20230914	125200	1414770	2875	2875	2875	2875	0
451	20230914	125100	1414770	2875	2875	2875	2875	0
452	20230914	125000	1414770	2875	2875	2875	2875	0
453	20230914	124900	1414770	2875	2875	2875	2875	0
454	20230914	124800	1414770	2875	2875	2875	2875	0
455	20230914	124700	1414770	2875	2875	2875	2875	0
456	20230914	124600	1414770	2875	2875	2875	2875	0
457	20230914	124500	1414770	2875	2875	2875	2875	0
458	20230914	124400	1414770	2875	2875	2875	2875	0
459	20230914	124300	1414770	2875	2875	2875	2875	0
460	20230914	124200	1414770	2875	2875	2875	2875	0
461	20230914	124100	1414770	2875	2875	2875	2875	0
462	20230914	124000	1414770	2875	2875	2875	2875	1
463	20230914	123900	1411895	2845	2845	2845	2845	0
464	20230914	123800	1411895	2845	2845	2845	2845	0
465	20230914	123700	1411895	2845	2845	2845	2845	0
466	20230914	123600	1411895	2845	2845	2845	2845	0
467	20230914	123500	1411895	2845	2845	2845	2845	200
468	20230914	123400	842895	2845	2845	2845	2845	0
469	20230914	123300	842895	2845	2845	2845	2845	0
470	20230914	123200	842895	2845	2845	2845	2845	0
471	20230914	123100	842895	2845	2845	2845	2845	0
472	20230914	123000	842895	2845	2845	2845	2845	0
473	20230914	122900	842895	2845	2845	2845	2845	0
474	20230914	122800	842895	2845	2845	2845	2845	0
475	20230914	122700	842895	2845	2845	2845	2845	0
476	20230914	122600	842895	2845	2845	2845	2845	0
477	20230914	122500	842895	2845	2845	2845	2845	0
478	20230914	122400	842895	2845	2845	2845	2845	0
479	20230914	122300	842895	2845	2845	2845	2845	0
480	20230914	122200	842895	2845	2845	2845	2845	0
481	20230914	122100	842895	2845	2845	2845	2845	0
482	20230914	122000	842895	2845	2845	2845	2845	0
483	20230914	121900	842895	2845	2845	2845	2845	0
484	20230914	121800	842895	2845	2845	2845	2845	0
485	20230914	121700	842895	2845	2845	2845	2845	0
486	20230914	121600	842895	2845	2845	2845	2845	0
487	20230914	121500	842895	2845	2845	2845	2845	0
488	20230914	121400	842895	2845	2845	2845	2845	0
489	20230914	121300	842895	2845	2845	2845	2845	0
490	20230914	121200	842895	2845	2845	2845	2845	0
491	20230914	121100	842895	2845	2845	2845	2845	0
492	20230914	121000	842895	2845	2845	2845	2845	0
493	20230914	120900	842895	2845	2845	2845	2845	0
494	20230914	120800	842895	2845	2845	2845	2845	0
495	20230914	120700	842895	2845	2845	2845	2845	0
496	20230914	120600	842895	2845	2845	2845	2845	0
497	20230914	120500	842895	2845	2845	2845	2845	0
498	20230914	120400	842895	2845	2845	2845	2845	0
499	20230914	120300	842895	2845	2845	2845	2845	0
500	20230914	120200	842895	2845	2845	2845	2845	0
501	20230914	120100	842895	2845	2845	2845	2845	0
502	20230914	120000	842895	2845	2845	2845	2845	0
503	20230914	115900	842895	2845	2845	2845	2845	0
504	20230914	115800	842895	2845	2845	2845	2845	0
505	20230914	115700	842895	2845	2845	2845	2845	0
506	20230914	115600	842895	2845	2845	2845	2845	0
507	20230914	115500	842895	2845	2845	2845	2845	0
508	20230914	115400	842895	2845	2845	2845	2845	0
509	20230914	115300	842895	2845	2845	2845	2845	0
510	20230914	115200	842895	2845	2845	2845	2845	0
511	20230914	115100	842895	2845	2845	2845	2845	0
512	20230914	115000	842895	2845	2845	2845	2845	0
513	20230914	114900	842895	2845	2845	2845	2845	0
514	20230914	114800	842895	2845	2845	2845	2845	0
515	20230914	114700	842895	2845	2845	2845	2845	0
516	20230914	114600	842895	2845	2845	2845	2845	0
517	20230914	114500	842895	2845	2845	2845	2845	0
518	20230914	114400	842895	2845	2845	2845	2845	0
519	20230914	114300	842895	2845	2845	2845	2845	0
520	20230914	114200	842895	2845	2845	2845	2845	0
521	20230914	114100	842895	2845	2845	2845	2845	0
522	20230914	114000	842895	2845	2845	2845	2845	0
523	20230914	113900	842895	2845	2845	2845	2845	0
524	20230914	113800	842895	2845	2845	2845	2845	0
525	20230914	113700	842895	2845	2845	2845	2845	0
526	20230914	113600	842895	2845	2845	2845	2845	0
527	20230914	113500	842895	2845	2845	2845	2845	0
528	20230914	113400	842895	2845	2845	2845	2845	0
529	20230914	113300	842895	2845	2845	2845	2845	0
530	20230914	113200	842895	2845	2845	2845	2845	0
531	20230914	113100	842895	2845	2845	2845	2845	0
532	20230914	113000	842895	2845	2845	2845	2845	0
533	20230914	112900	842895	2845	2845	2845	2845	0
534	20230914	112800	842895	2845	2845	2845	2845	0
535	20230914	112700	842895	2845	2845	2845	2845	0
536	20230914	112600	842895	2845	2845	2845	2845	0
537	20230914	112500	842895	2845	2845	2845	2845	0
538	20230914	112400	842895	2845	2845	2845	2845	0
539	20230914	112300	842895	2845	2845	2845	2845	0
540	20230914	112200	842895	2845	2845	2845	2845	0
541	20230914	112100	842895	2845	2845	2845	2845	0
542	20230914	112000	842895	2845	2845	2845	2845	0
543	20230914	111900	842895	2845	2845	2845	2845	0
544	20230914	111800	842895	2845	2845	2845	2845	0
545	20230914	111700	842895	2845	2845	2845	2845	0
546	20230914	111600	842895	2845	2845	2845	2845	0
547	20230914	111500	842895	2845	2845	2845	2845	0
548	20230914	111400	842895	2845	2845	2845	2845	0
549	20230914	111300	842895	2845	2845	2845	2845	0
550	20230914	111200	842895	2845	2845	2845	2845	0
551	20230914	111100	842895	2845	2845	2845	2845	0
552	20230914	111000	842895	2845	2845	2845	2845	0
553	20230914	110900	842895	2845	2845	2845	2845	0
554	20230914	110800	842895	2845	2845	2845	2845	0
555	20230914	110700	842895	2845	2845	2845	2845	0
556	20230914	110600	842895	2845	2845	2845	2845	0
557	20230914	110500	842895	2845	2845	2845	2845	0
558	20230914	110400	842895	2845	2845	2845	2845	0
559	20230914	110300	842895	2845	2845	2845	2845	0
560	20230914	110200	842895	2845	2845	2845	2845	0
561	20230914	110100	842895	2845	2845	2845	2845	0
562	20230914	110000	842895	2845	2845	2845	2845	0
563	20230914	105900	842895	2845	2845	2845	2845	0
564	20230914	105800	842895	2845	2845	2845	2845	0
565	20230914	105700	842895	2845	2845	2845	2845	0
566	20230914	105600	842895	2845	2845	2845	2845	0
567	20230914	105500	842895	2845	2845	2845	2845	0
568	20230914	105400	842895	2845	2845	2845	2845	0
569	20230914	105300	842895	2845	2845	2845	2845	0
570	20230914	105200	842895	2845	2845	2845	2845	0
571	20230914	105100	842895	2845	2845	2845	2845	0
572	20230914	105000	842895	2845	2845	2845	2845	0
573	20230914	104900	842895	2845	2845	2845	2845	0
574	20230914	104800	842895	2845	2845	2845	2845	0
575	20230914	104700	842895	2845	2845	2845	2845	0
576	20230914	104600	842895	2845	2845	2845	2845	0
577	20230914	104500	842895	2845	2845	2845	2845	0
578	20230914	104400	842895	2845	2845	2845	2845	0
579	20230914	104300	842895	2845	2845	2845	2845	0
580	20230914	104200	842895	2845	2845	2845	2845	0
581	20230914	104100	842895	2845	2845	2845	2845	0
582	20230914	104000	842895	2845	2845	2845	2845	0
583	20230914	103900	842895	2845	2845	2845	2845	0
584	20230914	103800	842895	2845	2845	2845	2845	0
585	20230914	103700	842895	2845	2845	2845	2845	0
586	20230914	103600	842895	2845	2845	2845	2845	0
587	20230914	103500	842895	2845	2845	2845	2845	0
588	20230914	103400	842895	2845	2845	2845	2845	0
589	20230914	103300	842895	2845	2845	2845	2845	0
590	20230914	103200	842895	2845	2845	2845	2845	0
591	20230914	103100	842895	2845	2845	2845	2845	0
592	20230914	103000	842895	2845	2845	2845	2845	0
593	20230914	102900	842895	2845	2845	2845	2845	0
594	20230914	102800	842895	2845	2845	2845	2845	0
595	20230914	102700	842895	2845	2845	2845	2845	0
596	20230914	102600	842895	2845	2845	2845	2845	0
597	20230914	102500	842895	2845	2845	2845	2845	0
598	20230914	102400	842895	2845	2845	2845	2845	0
599	20230914	102300	842895	2845	2845	2845	2845	0
600	20230914	102200	842895	2845	2845	2845	2845	0
601	20230914	102100	842895	2845	2845	2845	2845	0
602	20230914	102000	842895	2845	2845	2845	2845	0
603	20230914	101900	842895	2845	2845	2845	2845	0
604	20230914	101800	842895	2845	2845	2845	2845	0
605	20230914	101700	842895	2845	2845	2845	2845	0
606	20230914	101600	842895	2845	2845	2845	2845	0
607	20230914	101500	842895	2845	2845	2845	2845	0
608	20230914	101400	842895	2845	2845	2845	2845	0
609	20230914	101300	842895	2845	2845	2845	2845	0
610	20230914	101200	842895	2845	2845	2845	2845	0
611	20230914	101100	842895	2845	2845	2845	2845	0
612	20230914	101000	842895	2845	2845	2845	2845	0
613	20230914	100900	842895	2845	2845	2845	2845	0
614	20230914	100800	842895	2845	2845	2845	2845	0
615	20230914	100700	842895	2845	2845	2845	2845	0
616	20230914	100600	842895	2845	2845	2845	2845	0
617	20230914	100500	842895	2845	2845	2845	2845	0
618	20230914	100400	842895	2845	2845	2845	2845	0
619	20230914	100300	842895	2845	2845	2845	2845	0
620	20230914	100200	842895	2845	2845	2845	2845	0
621	20230914	100100	842895	2845	2845	2845	2845	0
622	20230914	100000	842895	2845	2845	2845	2845	0
623	20230914	095900	842895	2845	2845	2845	2845	0
624	20230914	095800	842895	2845	2845	2845	2845	0
625	20230914	095700	842895	2845	2800	2845	2800	300
626	20230914	095600	2850	2850	2850	2850	2850	0
627	20230914	095500	2850	2850	2850	2850	2850	0
628	20230914	095400	2850	2850	2850	2850	2850	0
629	20230914	095300	2850	2850	2850	2850	2850	0
630	20230914	095200	2850	2850	2850	2850	2850	0
631	20230914	095100	2850	2850	2850	2850	2850	0
632	20230914	095000	2850	2850	2850	2850	2850	0
633	20230914	094900	2850	2850	2850	2850	2850	0
634	20230914	094800	2850	2850	2850	2850	2850	0
635	20230914	094700	2850	2850	2850	2850	2850	0
636	20230914	094600	2850	2850	2850	2850	2850	0
637	20230914	094500	2850	2850	2850	2850	2850	0
638	20230914	094400	2850	2850	2850	2850	2850	0
639	20230914	094300	2850	2850	2850	2850	2850	0
640	20230914	094200	2850	2850	2850	2850	2850	0
641	20230914	094100	2850	2850	2850	2850	2850	0
642	20230914	094000	2850	2850	2850	2850	2850	0
643	20230914	093900	2850	2850	2850	2850	2850	0
644	20230914	093800	2850	2850	2850	2850	2850	0
645	20230914	093700	2850	2850	2850	2850	2850	0
646	20230914	093600	2850	2850	2850	2850	2850	0
647	20230914	093500	2850	2850	2850	2850	2850	0
648	20230914	093400	2850	2850	2850	2850	2850	0
649	20230914	093300	2850	2850	2850	2850	2850	0
650	20230914	093200	2850	2850	2850	2850	2850	0
651	20230914	093100	2850	2850	2850	2850	2850	0
652	20230914	093000	2850	2850	2850	2850	2850	0
653	20230914	092900	2850	2850	2850	2850	2850	0
654	20230914	092800	2850	2850	2850	2850	2850	0
655	20230914	092700	2850	2850	2850	2850	2850	0
656	20230914	092600	2850	2850	2850	2850	2850	0
657	20230914	092500	2850	2850	2850	2850	2850	0
658	20230914	092400	2850	2850	2850	2850	2850	0
659	20230914	092300	2850	2850	2850	2850	2850	0
660	20230914	092200	2850	2850	2850	2850	2850	0
661	20230914	092100	2850	2850	2850	2850	2850	0
662	20230914	092000	2850	2850	2850	2850	2850	0
663	20230914	091900	2850	2850	2850	2850	2850	0
664	20230914	091800	2850	2850	2850	2850	2850	0
665	20230914	091700	2850	2850	2850	2850	2850	0
666	20230914	091600	2850	2850	2850	2850	2850	0
667	20230914	091500	2850	2850	2850	2850	2850	0
668	20230914	091400	2850	2850	2850	2850	2850	0
669	20230914	091300	2850	2850	2850	2850	2850	0
670	20230914	091200	2850	2850	2850	2850	2850	0
671	20230914	091100	2850	2850	2850	2850	2850	0
672	20230914	091000	2850	2850	2850	2850	2850	0
673	20230914	090900	2850	2850	2850	2850	2850	0
674	20230914	090800	2850	2850	2850	2850	2850	0
675	20230914	090700	2850	2850	2850	2850	2850	0
676	20230914	090600	2850	2850	2850	2850	2850	0
677	20230914	090500	2850	2850	2850	2850	2850	0
678	20230914	090400	2850	2850	2850	2850	2850	0
679	20230914	090300	2850	2850	2850	2850	2850	0
680	20230914	090200	2850	2850	2850	2850	2850	0
681	20230914	090100	2850	2850	2850	2850	2850	0
682	20230914	090000	2850	2850	2850	2850	2850	1