KissMeData/086460/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194100	1012350	6970	6970	6970	6970	144
3	20230908	194000	1012350	6970	6970	6970	6970	0
4	20230908	193900	1012350	6970	6970	6970	6970	0
5	20230908	193800	1012350	6970	6970	6970	6970	0
6	20230908	193700	1012350	6970	6970	6970	6970	0
7	20230908	193600	1012350	6970	6970	6970	6970	0
8	20230908	193500	1012350	6970	6970	6970	6970	0
9	20230908	193400	1012350	6970	6970	6970	6970	0
10	20230908	193300	1012350	6970	6970	6970	6970	0
11	20230908	193200	1012350	6970	6970	6970	6970	0
12	20230908	193100	1012350	6970	6970	6970	6970	0
13	20230908	193000	1012350	6970	6970	6970	6970	0
14	20230908	192900	1012350	6970	6970	6970	6970	0
15	20230908	192800	1012350	6970	6970	6970	6970	0
16	20230908	192700	1012350	6970	6970	6970	6970	0
17	20230908	192600	1012350	6970	6970	6970	6970	0
18	20230908	192500	1012350	6970	6970	6970	6970	0
19	20230908	192400	1012350	6970	6970	6970	6970	0
20	20230908	192300	1012350	6970	6970	6970	6970	0
21	20230908	192200	1012350	6970	6970	6970	6970	0
22	20230908	192100	1012350	6970	6970	6970	6970	0
23	20230908	192000	1012350	6970	6970	6970	6970	0
24	20230908	191900	1012350	6970	6970	6970	6970	0
25	20230908	191800	1012350	6970	6970	6970	6970	0
26	20230908	191700	1012350	6970	6970	6970	6970	0
27	20230908	191600	1012350	6970	6970	6970	6970	0
28	20230908	191500	1012350	6970	6970	6970	6970	0
29	20230908	191400	1012350	6970	6970	6970	6970	0
30	20230908	191300	1012350	6970	6970	6970	6970	0
31	20230908	191200	1012350	6970	6970	6970	6970	0
32	20230908	191100	1012350	6970	6970	6970	6970	144
33	20230908	191000	1012350	6970	6970	6970	6970	0
34	20230908	190900	1012350	6970	6970	6970	6970	0
35	20230908	190800	1012350	6970	6970	6970	6970	0
36	20230908	190700	1012350	6970	6970	6970	6970	0
37	20230908	190600	1012350	6970	6970	6970	6970	0
38	20230908	190500	1012350	6970	6970	6970	6970	0
39	20230908	190400	1012350	6970	6970	6970	6970	0
40	20230908	190300	1012350	6970	6970	6970	6970	0
41	20230908	190200	1012350	6970	6970	6970	6970	0
42	20230908	190100	1012350	6970	6970	6970	6970	0
43	20230908	190000	1012350	6970	6970	6970	6970	0
44	20230908	185900	1012350	6970	6970	6970	6970	0
45	20230908	185800	1012350	6970	6970	6970	6970	0
46	20230908	185700	1012350	6970	6970	6970	6970	0
47	20230908	185600	1012350	6970	6970	6970	6970	0
48	20230908	185500	1012350	6970	6970	6970	6970	0
49	20230908	185400	1012350	6970	6970	6970	6970	0
50	20230908	185300	1012350	6970	6970	6970	6970	0
51	20230908	185200	1012350	6970	6970	6970	6970	0
52	20230908	185100	1012350	6970	6970	6970	6970	0
53	20230908	185000	1012350	6970	6970	6970	6970	0
54	20230908	184900	1012350	6970	6970	6970	6970	0
55	20230908	184800	1012350	6970	6970	6970	6970	0
56	20230908	184700	1012350	6970	6970	6970	6970	0
57	20230908	184600	1012350	6970	6970	6970	6970	0
58	20230908	184500	1012350	6970	6970	6970	6970	0
59	20230908	184400	1012350	6970	6970	6970	6970	0
60	20230908	184300	1012350	6970	6970	6970	6970	0
61	20230908	184200	1012350	6970	6970	6970	6970	0
62	20230908	184100	1012350	6970	6970	6970	6970	144
63	20230908	184000	1012350	6970	6970	6970	6970	0
64	20230908	183900	1012350	6970	6970	6970	6970	0
65	20230908	183800	1012350	6970	6970	6970	6970	0
66	20230908	183700	1012350	6970	6970	6970	6970	0
67	20230908	183600	1012350	6970	6970	6970	6970	0
68	20230908	183500	1012350	6970	6970	6970	6970	0
69	20230908	183400	1012350	6970	6970	6970	6970	0
70	20230908	183300	1012350	6970	6970	6970	6970	0
71	20230908	183200	1012350	6970	6970	6970	6970	0
72	20230908	183100	1012350	6970	6970	6970	6970	0
73	20230908	183000	1012350	6970	6970	6970	6970	0
74	20230908	182900	1012350	6970	6970	6970	6970	0
75	20230908	182800	1012350	6970	6970	6970	6970	0
76	20230908	182700	1012350	6970	6970	6970	6970	0
77	20230908	182600	1012350	6970	6970	6970	6970	0
78	20230908	182500	1012350	6970	6970	6970	6970	0
79	20230908	182400	1012350	6970	6970	6970	6970	0
80	20230908	182300	1012350	6970	6970	6970	6970	0
81	20230908	182200	1012350	6970	6970	6970	6970	0
82	20230908	182100	1012350	6970	6970	6970	6970	0
83	20230908	182000	1012350	6970	6970	6970	6970	0
84	20230908	181900	1012350	6970	6970	6970	6970	0
85	20230908	181800	1012350	6970	6970	6970	6970	0
86	20230908	181700	1012350	6970	6970	6970	6970	0
87	20230908	181600	1012350	6970	6970	6970	6970	0
88	20230908	181500	1012350	6970	6970	6970	6970	0
89	20230908	181400	1012350	6970	6970	6970	6970	0
90	20230908	181300	1012350	6970	6970	6970	6970	0
91	20230908	181200	1012350	6970	6970	6970	6970	0
92	20230908	181100	1012350	6970	6970	6970	6970	144
93	20230908	181000	1012350	6970	6970	6970	6970	0
94	20230908	180900	1012350	6970	6970	6970	6970	0
95	20230908	180800	1012350	6970	6970	6970	6970	0
96	20230908	180700	1012350	6970	6970	6970	6970	0
97	20230908	180600	1012350	6970	6970	6970	6970	0
98	20230908	180500	1012350	6970	6970	6970	6970	0
99	20230908	180400	1012350	6970	6970	6970	6970	0
100	20230908	180300	1012350	6970	6970	6970	6970	0
101	20230908	180200	1012350	6970	6970	6970	6970	0
102	20230908	180100	1012350	6970	6970	6970	6970	0
103	20230908	180000	1012350	6970	6970	6970	6970	0
104	20230908	175900	1012350	6970	6970	6970	6970	0
105	20230908	175800	1012350	6970	6970	6970	6970	0
106	20230908	175700	1012350	6970	6970	6970	6970	0
107	20230908	175600	1012350	6970	6970	6970	6970	0
108	20230908	175500	1012350	6970	6970	6970	6970	0
109	20230908	175400	1012350	6970	6970	6970	6970	0
110	20230908	175300	1012350	6970	6970	6970	6970	0
111	20230908	175200	1012350	6970	6970	6970	6970	0
112	20230908	175100	1012350	6970	6970	6970	6970	0
113	20230908	175000	1012350	6970	6970	6970	6970	0
114	20230908	174900	1012350	6970	6970	6970	6970	0
115	20230908	174800	1012350	6970	6970	6970	6970	0
116	20230908	174700	1012350	6970	6970	6970	6970	0
117	20230908	174600	1012350	6970	6970	6970	6970	0
118	20230908	174500	1012350	6970	6970	6970	6970	0
119	20230908	174400	1012350	6970	6970	6970	6970	0
120	20230908	174300	1012350	6970	6970	6970	6970	0
121	20230908	174200	1012350	6970	6970	6970	6970	0
122	20230908	174100	1012350	6970	6970	6970	6970	144
123	20230908	174000	1012350	6970	6970	6970	6970	0
124	20230908	173900	1012350	6970	6970	6970	6970	0
125	20230908	173800	1012350	6970	6970	6970	6970	0
126	20230908	173700	1012350	6970	6970	6970	6970	0
127	20230908	173600	1012350	6970	6970	6970	6970	0
128	20230908	173500	1012350	6970	6970	6970	6970	0
129	20230908	173400	1012350	6970	6970	6970	6970	0
130	20230908	173300	1012350	6970	6970	6970	6970	0
131	20230908	173200	1012350	6970	6970	6970	6970	0
132	20230908	173100	1012350	6970	6970	6970	6970	0
133	20230908	173000	1012350	6970	6970	6970	6970	0
134	20230908	172900	1012350	6970	6970	6970	6970	0
135	20230908	172800	1012350	6970	6970	6970	6970	0
136	20230908	172700	1012350	6970	6970	6970	6970	0
137	20230908	172600	1012350	6970	6970	6970	6970	0
138	20230908	172500	1012350	6970	6970	6970	6970	0
139	20230908	172400	1012350	6970	6970	6970	6970	0
140	20230908	172300	1012350	6970	6970	6970	6970	0
141	20230908	172200	1012350	6970	6970	6970	6970	0
142	20230908	172100	1012350	6970	6970	6970	6970	0
143	20230908	172000	1012350	6970	6970	6970	6970	0
144	20230908	171900	1012350	6970	6970	6970	6970	0
145	20230908	171800	1012350	6970	6970	6970	6970	0
146	20230908	171700	1012350	6970	6970	6970	6970	0
147	20230908	171600	1012350	6970	6970	6970	6970	0
148	20230908	171500	1012350	6970	6970	6970	6970	0
149	20230908	171400	1012350	6970	6970	6970	6970	0
150	20230908	171300	1012350	6970	6970	6970	6970	0
151	20230908	171200	1012350	6970	6970	6970	6970	0
152	20230908	171100	1012350	6970	6970	6970	6970	144
153	20230908	171000	1012350	6970	6970	6970	6970	0
154	20230908	170900	1012350	6970	6970	6970	6970	0
155	20230908	170800	1012350	6970	6970	6970	6970	0
156	20230908	170700	1012350	6970	6970	6970	6970	0
157	20230908	170600	1012350	6970	6970	6970	6970	0
158	20230908	170500	1012350	6970	6970	6970	6970	0
159	20230908	170400	1012350	6970	6970	6970	6970	0
160	20230908	170300	1012350	6970	6970	6970	6970	0
161	20230908	170200	1012350	6970	6970	6970	6970	0
162	20230908	170100	1012350	6970	6970	6970	6970	0
163	20230908	170000	1012350	6970	6970	6970	6970	0
164	20230908	165900	1012350	6970	6970	6970	6970	0
165	20230908	165800	1012350	6970	6970	6970	6970	0
166	20230908	165700	1012350	6970	6970	6970	6970	0
167	20230908	165600	1012350	6970	6970	6970	6970	0
168	20230908	165500	1012350	6970	6970	6970	6970	0
169	20230908	165400	1012350	6970	6970	6970	6970	0
170	20230908	165300	1012350	6970	6970	6970	6970	0
171	20230908	165200	1012350	6970	6970	6970	6970	0
172	20230908	165100	1012350	6970	6970	6970	6970	0
173	20230908	165000	1012350	6970	6970	6970	6970	0
174	20230908	164900	1012350	6970	6970	6970	6970	0
175	20230908	164800	1012350	6970	6970	6970	6970	0
176	20230908	164700	1012350	6970	6970	6970	6970	0
177	20230908	164600	1012350	6970	6970	6970	6970	0
178	20230908	164500	1012350	6970	6970	6970	6970	0
179	20230908	164400	1012350	6970	6970	6970	6970	0
180	20230908	164300	1012350	6970	6970	6970	6970	0
181	20230908	164200	1012350	6970	6970	6970	6970	0
182	20230908	164100	1012350	6970	6970	6970	6970	144
183	20230908	164000	1012350	6970	6970	6970	6970	0
184	20230908	163900	1012350	6970	6970	6970	6970	0
185	20230908	163800	1012350	6970	6970	6970	6970	0
186	20230908	163700	1012350	6970	6970	6970	6970	0
187	20230908	163600	1012350	6970	6970	6970	6970	0
188	20230908	163500	1012350	6970	6970	6970	6970	0
189	20230908	163400	1012350	6970	6970	6970	6970	0
190	20230908	163300	1012350	6970	6970	6970	6970	0
191	20230908	163200	1012350	6970	6970	6970	6970	0
192	20230908	163100	1012350	6970	6970	6970	6970	0
193	20230908	163000	1012350	6970	6970	6970	6970	0
194	20230908	162900	1012350	6970	6970	6970	6970	0
195	20230908	162800	1012350	6970	6970	6970	6970	0
196	20230908	162700	1012350	6970	6970	6970	6970	0
197	20230908	162600	1012350	6970	6970	6970	6970	0
198	20230908	162500	1012350	6970	6970	6970	6970	0
199	20230908	162400	1012350	6970	6970	6970	6970	0
200	20230908	162300	1012350	6970	6970	6970	6970	0
201	20230908	162200	1012350	6970	6970	6970	6970	0
202	20230908	162100	1012350	6970	6970	6970	6970	0
203	20230908	162000	1012350	6970	6970	6970	6970	0
204	20230908	161900	1012350	6970	6970	6970	6970	0
205	20230908	161800	1012350	6970	6970	6970	6970	0
206	20230908	161700	1012350	6970	6970	6970	6970	0
207	20230908	161600	1012350	6970	6970	6970	6970	0
208	20230908	161500	1012350	6970	6970	6970	6970	0
209	20230908	161400	1012350	6970	6970	6970	6970	0
210	20230908	161300	1012350	6970	6970	6970	6970	0
211	20230908	161200	1012350	6970	6970	6970	6970	0
212	20230908	161100	1012350	6970	6970	6970	6970	144
213	20230908	161000	1012350	6970	6970	6970	6970	0
214	20230908	160900	1012350	6970	6970	6970	6970	0
215	20230908	160800	1012350	6970	6970	6970	6970	0
216	20230908	160700	1012350	6970	6970	6970	6970	0
217	20230908	160600	1012350	6970	6970	6970	6970	0
218	20230908	160500	1012350	6970	6970	6970	6970	0
219	20230908	160400	1012350	6970	6970	6970	6970	0
220	20230908	160300	1012350	6970	6970	6970	6970	0
221	20230908	160200	1012350	6970	6970	6970	6970	0
222	20230908	160100	1012350	6970	6970	6970	6970	0
223	20230908	160000	1012350	6970	6970	6970	6970	0
224	20230908	155900	1012350	6970	6970	6970	6970	0
225	20230908	155800	1012350	6970	6970	6970	6970	0
226	20230908	155700	1012350	6970	6970	6970	6970	0
227	20230908	155600	1012350	6970	6970	6970	6970	0
228	20230908	155500	1012350	6970	6970	6970	6970	0
229	20230908	155400	1012350	6970	6970	6970	6970	0
230	20230908	155300	1012350	6970	6970	6970	6970	0
231	20230908	155200	1012350	6970	6970	6970	6970	0
232	20230908	155100	1012350	6970	6970	6970	6970	0
233	20230908	155000	1012350	6970	6970	6970	6970	0
234	20230908	154900	1012350	6970	6970	6970	6970	0
235	20230908	154800	1012350	6970	6970	6970	6970	0
236	20230908	154700	1012350	6970	6970	6970	6970	0
237	20230908	154600	1012350	6970	6970	6970	6970	0
238	20230908	154500	1012350	6970	6970	6970	6970	0
239	20230908	154400	1012350	6970	6970	6970	6970	0
240	20230908	154300	1012350	6970	6970	6970	6970	0
241	20230908	154200	1012350	6970	6970	6970	6970	0
242	20230908	154100	1012350	6970	6970	6970	6970	144
243	20230908	154000	1012350	6970	6970	6970	6970	0
244	20230908	153900	1012350	6970	6970	6970	6970	0
245	20230908	153800	1012350	6970	6970	6970	6970	0
246	20230908	153700	1012350	6970	6970	6970	6970	0
247	20230908	153600	1012350	6970	6970	6970	6970	0
248	20230908	153500	1012350	6970	6970	6970	6970	0
249	20230908	153400	1012350	6970	6970	6970	6970	0
250	20230908	153300	1012350	6970	6970	6970	6970	0
251	20230908	153200	1012350	6970	6970	6970	6970	0
252	20230908	153100	1012350	6970	6970	6970	6970	0
253	20230908	153000	1012350	6970	6970	6970	6970	0
254	20230908	152900	1012350	6970	6970	6970	6970	0
255	20230908	152800	1012350	6970	6970	6970	6970	0
256	20230908	152700	1012350	6970	6970	6970	6970	0
257	20230908	152600	1012350	6970	6970	6970	6970	0
258	20230908	152500	1012350	6970	6970	6970	6970	0
259	20230908	152400	1012350	6970	6970	6970	6970	0
260	20230908	152300	1012350	6970	6970	6970	6970	0
261	20230908	152200	1012350	6970	6970	6970	6970	0
262	20230908	152100	1012350	6970	6970	6970	6970	0
263	20230908	152000	1012350	6970	6970	6970	6970	0
264	20230908	151900	1012350	6970	6970	6970	6970	0
265	20230908	151800	1012350	6970	6970	6970	6970	0
266	20230908	151700	1012350	6970	6970	6970	6970	0
267	20230908	151600	1012350	6970	6970	6970	6970	0
268	20230908	151500	1012350	6970	6970	6970	6970	0
269	20230908	151400	1012350	6970	6970	6970	6970	0
270	20230908	151300	1012350	6970	6970	6970	6970	0
271	20230908	151200	1012350	6970	6970	6970	6970	0
272	20230908	151100	1012350	6970	6970	6970	6970	0
273	20230908	151000	1012350	6970	6970	6970	6970	0
274	20230908	150900	1012350	6970	6970	6970	6970	0
275	20230908	150800	1012350	6970	6970	6970	6970	0
276	20230908	150700	1012350	6970	6970	6970	6970	0
277	20230908	150600	1012350	6970	6970	6970	6970	0
278	20230908	150500	1012350	6970	6970	6970	6970	0
279	20230908	150400	1012350	6970	6970	6970	6970	0
280	20230908	150300	1012350	6970	6970	6970	6970	0
281	20230908	150200	1012350	6970	6970	6970	6970	0
282	20230908	150100	1012350	6970	6970	6970	6970	0
283	20230908	150000	1012350	6970	6970	6970	6970	0
284	20230908	145900	1012350	6970	6970	6970	6970	0
285	20230908	145800	1012350	6970	6970	6970	6970	0
286	20230908	145700	1012350	6970	6970	6970	6970	0
287	20230908	145600	1012350	6970	6970	6970	6970	0
288	20230908	145500	1012350	6970	6970	6970	6970	0
289	20230908	145400	1012350	6970	6970	6970	6970	0
290	20230908	145300	1012350	6970	6970	6970	6970	0
291	20230908	145200	1012350	6970	6970	6970	6970	0
292	20230908	145100	1012350	6970	6970	6970	6970	0
293	20230908	145000	1012350	6970	6970	6970	6970	0
294	20230908	144900	1012350	6970	6970	6970	6970	0
295	20230908	144800	1012350	6970	6970	6970	6970	0
296	20230908	144700	1012350	6970	6970	6970	6970	0
297	20230908	144600	1012350	6970	6970	6970	6970	0
298	20230908	144500	1012350	6970	6970	6970	6970	0
299	20230908	144400	1012350	6970	6970	6970	6970	0
300	20230908	144300	1012350	6970	6970	6970	6970	0
301	20230908	144200	1012350	6970	6970	6970	6970	0
302	20230908	144100	1012350	6970	6970	6970	6970	0
303	20230908	144000	1012350	6970	6970	6970	6970	0
304	20230908	143900	1012350	6970	6970	6970	6970	0
305	20230908	143800	1012350	6970	6970	6970	6970	0
306	20230908	143700	1012350	6970	6970	6970	6970	0
307	20230908	143600	1012350	6970	6970	6970	6970	0
308	20230908	143500	1012350	6970	6970	6970	6970	0
309	20230908	143400	1012350	6970	6970	6970	6970	0
310	20230908	143300	1012350	6970	6970	6970	6970	0
311	20230908	143200	1012350	6970	6970	6970	6970	0
312	20230908	143100	1012350	6970	6970	6970	6970	0
313	20230908	143000	1012350	6970	6970	6970	6970	0
314	20230908	142900	1012350	6970	6970	6970	6970	0
315	20230908	142800	1012350	6970	6970	6970	6970	0
316	20230908	142700	1012350	6970	6970	6970	6970	0
317	20230908	142600	1012350	6970	6970	6970	6970	0
318	20230908	142500	1012350	6970	6970	6970	6970	0
319	20230908	142400	1012350	6970	6970	6970	6970	0
320	20230908	142300	1012350	6970	6970	6970	6970	0
321	20230908	142200	1012350	6970	6970	6970	6970	0
322	20230908	142100	1012350	6970	6970	6970	6970	0
323	20230908	142000	1012350	6970	6970	6970	6970	0
324	20230908	141900	1012350	6970	6970	6970	6970	0
325	20230908	141800	1012350	6970	6970	6970	6970	0
326	20230908	141700	1012350	6970	6970	6970	6970	0
327	20230908	141600	1012350	6970	6970	6970	6970	0
328	20230908	141500	1012350	6970	6970	6970	6970	0
329	20230908	141400	1012350	6970	6970	6970	6970	0
330	20230908	141300	1012350	6970	6970	6970	6970	0
331	20230908	141200	1012350	6970	6970	6970	6970	0
332	20230908	141100	1012350	6970	6970	6970	6970	0
333	20230908	141000	1012350	6970	6970	6970	6970	0
334	20230908	140900	1012350	6970	6970	6970	6970	0
335	20230908	140800	1012350	6970	6970	6970	6970	0
336	20230908	140700	1012350	6970	6970	6970	6970	0
337	20230908	140600	1012350	6970	6970	6970	6970	0
338	20230908	140500	1012350	6970	6970	6970	6970	0
339	20230908	140400	1012350	6970	6970	6970	6970	0
340	20230908	140300	1012350	6970	6970	6970	6970	0
341	20230908	140200	1012350	6970	6970	6970	6970	0
342	20230908	140100	1012350	6970	6970	6970	6970	0
343	20230908	140000	1012350	6970	6970	6970	6970	0
344	20230908	135900	1012350	6970	6970	6970	6970	0
345	20230908	135800	1012350	6970	6970	6970	6970	144
346	20230908	135700	8670	8670	8670	8670	8670	0
347	20230908	135600	8670	8670	8670	8670	8670	0
348	20230908	135500	8670	8670	8670	8670	8670	0
349	20230908	135400	8670	8670	8670	8670	8670	0
350	20230908	135300	8670	8670	8670	8670	8670	0
351	20230908	135200	8670	8670	8670	8670	8670	0
352	20230908	135100	8670	8670	8670	8670	8670	0
353	20230908	135000	8670	8670	8670	8670	8670	0
354	20230908	134900	8670	8670	8670	8670	8670	0
355	20230908	134800	8670	8670	8670	8670	8670	0
356	20230908	134700	8670	8670	8670	8670	8670	0
357	20230908	134600	8670	8670	8670	8670	8670	0
358	20230908	134500	8670	8670	8670	8670	8670	0
359	20230908	134400	8670	8670	8670	8670	8670	0
360	20230908	134300	8670	8670	8670	8670	8670	0
361	20230908	134200	8670	8670	8670	8670	8670	0
362	20230908	134100	8670	8670	8670	8670	8670	0
363	20230908	134000	8670	8670	8670	8670	8670	0
364	20230908	133900	8670	8670	8670	8670	8670	0
365	20230908	133800	8670	8670	8670	8670	8670	0
366	20230908	133700	8670	8670	8670	8670	8670	0
367	20230908	133600	8670	8670	8670	8670	8670	0
368	20230908	133500	8670	8670	8670	8670	8670	0
369	20230908	133400	8670	8670	8670	8670	8670	0
370	20230908	133300	8670	8670	8670	8670	8670	0
371	20230908	133200	8670	8670	8670	8670	8670	0
372	20230908	133100	8670	8670	8670	8670	8670	0
373	20230908	133000	8670	8670	8670	8670	8670	0
374	20230908	132900	8670	8670	8670	8670	8670	0
375	20230908	132800	8670	8670	8670	8670	8670	0
376	20230908	132700	8670	8670	8670	8670	8670	0
377	20230908	132600	8670	8670	8670	8670	8670	0
378	20230908	132500	8670	8670	8670	8670	8670	0
379	20230908	132400	8670	8670	8670	8670	8670	0
380	20230908	132300	8670	8670	8670	8670	8670	0
381	20230908	132200	8670	8670	8670	8670	8670	0
382	20230908	132100	8670	8670	8670	8670	8670	0
383	20230908	132000	8670	8670	8670	8670	8670	0
384	20230908	131900	8670	8670	8670	8670	8670	0
385	20230908	131800	8670	8670	8670	8670	8670	0
386	20230908	131700	8670	8670	8670	8670	8670	0
387	20230908	131600	8670	8670	8670	8670	8670	0
388	20230908	131500	8670	8670	8670	8670	8670	0
389	20230908	131400	8670	8670	8670	8670	8670	0
390	20230908	131300	8670	8670	8670	8670	8670	0
391	20230908	131200	8670	8670	8670	8670	8670	0
392	20230908	131100	8670	8670	8670	8670	8670	0
393	20230908	131000	8670	8670	8670	8670	8670	0
394	20230908	130900	8670	8670	8670	8670	8670	0
395	20230908	130800	8670	8670	8670	8670	8670	0
396	20230908	130700	8670	8670	8670	8670	8670	0
397	20230908	130600	8670	8670	8670	8670	8670	0
398	20230908	130500	8670	8670	8670	8670	8670	0
399	20230908	130400	8670	8670	8670	8670	8670	0
400	20230908	130300	8670	8670	8670	8670	8670	0
401	20230908	130200	8670	8670	8670	8670	8670	0
402	20230908	130100	8670	8670	8670	8670	8670	0
403	20230908	130000	8670	8670	8670	8670	8670	0
404	20230908	125900	8670	8670	8670	8670	8670	0
405	20230908	125800	8670	8670	8670	8670	8670	0
406	20230908	125700	8670	8670	8670	8670	8670	0
407	20230908	125600	8670	8670	8670	8670	8670	0
408	20230908	125500	8670	8670	8670	8670	8670	0
409	20230908	125400	8670	8670	8670	8670	8670	0
410	20230908	125300	8670	8670	8670	8670	8670	0
411	20230908	125200	8670	8670	8670	8670	8670	0
412	20230908	125100	8670	8670	8670	8670	8670	0
413	20230908	125000	8670	8670	8670	8670	8670	0
414	20230908	124900	8670	8670	8670	8670	8670	0
415	20230908	124800	8670	8670	8670	8670	8670	0
416	20230908	124700	8670	8670	8670	8670	8670	0
417	20230908	124600	8670	8670	8670	8670	8670	0
418	20230908	124500	8670	8670	8670	8670	8670	0
419	20230908	124400	8670	8670	8670	8670	8670	0
420	20230908	124300	8670	8670	8670	8670	8670	0
421	20230908	124200	8670	8670	8670	8670	8670	0
422	20230908	124100	8670	8670	8670	8670	8670	0
423	20230908	124000	8670	8670	8670	8670	8670	0
424	20230908	123900	8670	8670	8670	8670	8670	0
425	20230908	123800	8670	8670	8670	8670	8670	0
426	20230908	123700	8670	8670	8670	8670	8670	0
427	20230908	123600	8670	8670	8670	8670	8670	0
428	20230908	123500	8670	8670	8670	8670	8670	0
429	20230908	123400	8670	8670	8670	8670	8670	0
430	20230908	123300	8670	8670	8670	8670	8670	0
431	20230908	123200	8670	8670	8670	8670	8670	0
432	20230908	123100	8670	8670	8670	8670	8670	0
433	20230908	123000	8670	8670	8670	8670	8670	0
434	20230908	122900	8670	8670	8670	8670	8670	0
435	20230908	122800	8670	8670	8670	8670	8670	0
436	20230908	122700	8670	8670	8670	8670	8670	0
437	20230908	122600	8670	8670	8670	8670	8670	0
438	20230908	122500	8670	8670	8670	8670	8670	0
439	20230908	122400	8670	8670	8670	8670	8670	0
440	20230908	122300	8670	8670	8670	8670	8670	0
441	20230908	122200	8670	8670	8670	8670	8670	0
442	20230908	122100	8670	8670	8670	8670	8670	0
443	20230908	122000	8670	8670	8670	8670	8670	0
444	20230908	121900	8670	8670	8670	8670	8670	0
445	20230908	121800	8670	8670	8670	8670	8670	0
446	20230908	121700	8670	8670	8670	8670	8670	0
447	20230908	121600	8670	8670	8670	8670	8670	0
448	20230908	121500	8670	8670	8670	8670	8670	0
449	20230908	121400	8670	8670	8670	8670	8670	0
450	20230908	121300	8670	8670	8670	8670	8670	0
451	20230908	121200	8670	8670	8670	8670	8670	0
452	20230908	121100	8670	8670	8670	8670	8670	0
453	20230908	121000	8670	8670	8670	8670	8670	0
454	20230908	120900	8670	8670	8670	8670	8670	0
455	20230908	120800	8670	8670	8670	8670	8670	0
456	20230908	120700	8670	8670	8670	8670	8670	0
457	20230908	120600	8670	8670	8670	8670	8670	0
458	20230908	120500	8670	8670	8670	8670	8670	0
459	20230908	120400	8670	8670	8670	8670	8670	0
460	20230908	120300	8670	8670	8670	8670	8670	0
461	20230908	120200	8670	8670	8670	8670	8670	0
462	20230908	120100	8670	8670	8670	8670	8670	0
463	20230908	120000	8670	8670	8670	8670	8670	0
464	20230908	115900	8670	8670	8670	8670	8670	0
465	20230908	115800	8670	8670	8670	8670	8670	0
466	20230908	115700	8670	8670	8670	8670	8670	0
467	20230908	115600	8670	8670	8670	8670	8670	0
468	20230908	115500	8670	8670	8670	8670	8670	0
469	20230908	115400	8670	8670	8670	8670	8670	0
470	20230908	115300	8670	8670	8670	8670	8670	0
471	20230908	115200	8670	8670	8670	8670	8670	0
472	20230908	115100	8670	8670	8670	8670	8670	0
473	20230908	115000	8670	8670	8670	8670	8670	0
474	20230908	114900	8670	8670	8670	8670	8670	0
475	20230908	114800	8670	8670	8670	8670	8670	0
476	20230908	114700	8670	8670	8670	8670	8670	0
477	20230908	114600	8670	8670	8670	8670	8670	0
478	20230908	114500	8670	8670	8670	8670	8670	0
479	20230908	114400	8670	8670	8670	8670	8670	0
480	20230908	114300	8670	8670	8670	8670	8670	0
481	20230908	114200	8670	8670	8670	8670	8670	0
482	20230908	114100	8670	8670	8670	8670	8670	0
483	20230908	114000	8670	8670	8670	8670	8670	0
484	20230908	113900	8670	8670	8670	8670	8670	0
485	20230908	113800	8670	8670	8670	8670	8670	0
486	20230908	113700	8670	8670	8670	8670	8670	0
487	20230908	113600	8670	8670	8670	8670	8670	0
488	20230908	113500	8670	8670	8670	8670	8670	0
489	20230908	113400	8670	8670	8670	8670	8670	0
490	20230908	113300	8670	8670	8670	8670	8670	0
491	20230908	113200	8670	8670	8670	8670	8670	0
492	20230908	113100	8670	8670	8670	8670	8670	0
493	20230908	113000	8670	8670	8670	8670	8670	0
494	20230908	112900	8670	8670	8670	8670	8670	0
495	20230908	112800	8670	8670	8670	8670	8670	0
496	20230908	112700	8670	8670	8670	8670	8670	0
497	20230908	112600	8670	8670	8670	8670	8670	0
498	20230908	112500	8670	8670	8670	8670	8670	0
499	20230908	112400	8670	8670	8670	8670	8670	0
500	20230908	112300	8670	8670	8670	8670	8670	0
501	20230908	112200	8670	8670	8670	8670	8670	0
502	20230908	112100	8670	8670	8670	8670	8670	0
503	20230908	112000	8670	8670	8670	8670	8670	0
504	20230908	111900	8670	8670	8670	8670	8670	0
505	20230908	111800	8670	8670	8670	8670	8670	0
506	20230908	111700	8670	8670	8670	8670	8670	0
507	20230908	111600	8670	8670	8670	8670	8670	0
508	20230908	111500	8670	8670	8670	8670	8670	0
509	20230908	111400	8670	8670	8670	8670	8670	0
510	20230908	111300	8670	8670	8670	8670	8670	0
511	20230908	111200	8670	8670	8670	8670	8670	0
512	20230908	111100	8670	8670	8670	8670	8670	0
513	20230908	111000	8670	8670	8670	8670	8670	0
514	20230908	110900	8670	8670	8670	8670	8670	0
515	20230908	110800	8670	8670	8670	8670	8670	0
516	20230908	110700	8670	8670	8670	8670	8670	0
517	20230908	110600	8670	8670	8670	8670	8670	0
518	20230908	110500	8670	8670	8670	8670	8670	0
519	20230908	110400	8670	8670	8670	8670	8670	0
520	20230908	110300	8670	8670	8670	8670	8670	0
521	20230908	110200	8670	8670	8670	8670	8670	0
522	20230908	110100	8670	8670	8670	8670	8670	0
523	20230908	110000	8670	8670	8670	8670	8670	0
524	20230908	105900	8670	8670	8670	8670	8670	0
525	20230908	105800	8670	8670	8670	8670	8670	0
526	20230908	105700	8670	8670	8670	8670	8670	0
527	20230908	105600	8670	8670	8670	8670	8670	0
528	20230908	105500	8670	8670	8670	8670	8670	0
529	20230908	105400	8670	8670	8670	8670	8670	0
530	20230908	105300	8670	8670	8670	8670	8670	0
531	20230908	105200	8670	8670	8670	8670	8670	0
532	20230908	105100	8670	8670	8670	8670	8670	0
533	20230908	105000	8670	8670	8670	8670	8670	0
534	20230908	104900	8670	8670	8670	8670	8670	0
535	20230908	104800	8670	8670	8670	8670	8670	0
536	20230908	104700	8670	8670	8670	8670	8670	0
537	20230908	104600	8670	8670	8670	8670	8670	0
538	20230908	104500	8670	8670	8670	8670	8670	0
539	20230908	104400	8670	8670	8670	8670	8670	0
540	20230908	104300	8670	8670	8670	8670	8670	0
541	20230908	104200	8670	8670	8670	8670	8670	0
542	20230908	104100	8670	8670	8670	8670	8670	0
543	20230908	104000	8670	8670	8670	8670	8670	0
544	20230908	103900	8670	8670	8670	8670	8670	0
545	20230908	103800	8670	8670	8670	8670	8670	0
546	20230908	103700	8670	8670	8670	8670	8670	0
547	20230908	103600	8670	8670	8670	8670	8670	0
548	20230908	103500	8670	8670	8670	8670	8670	0
549	20230908	103400	8670	8670	8670	8670	8670	0
550	20230908	103300	8670	8670	8670	8670	8670	0
551	20230908	103200	8670	8670	8670	8670	8670	0
552	20230908	103100	8670	8670	8670	8670	8670	0
553	20230908	103000	8670	8670	8670	8670	8670	0
554	20230908	102900	8670	8670	8670	8670	8670	0
555	20230908	102800	8670	8670	8670	8670	8670	0
556	20230908	102700	8670	8670	8670	8670	8670	0
557	20230908	102600	8670	8670	8670	8670	8670	0
558	20230908	102500	8670	8670	8670	8670	8670	0
559	20230908	102400	8670	8670	8670	8670	8670	0
560	20230908	102300	8670	8670	8670	8670	8670	0
561	20230908	102200	8670	8670	8670	8670	8670	0
562	20230908	102100	8670	8670	8670	8670	8670	0
563	20230908	102000	8670	8670	8670	8670	8670	0
564	20230908	101900	8670	8670	8670	8670	8670	0
565	20230908	101800	8670	8670	8670	8670	8670	0
566	20230908	101700	8670	8670	8670	8670	8670	0
567	20230908	101600	8670	8670	8670	8670	8670	0
568	20230908	101500	8670	8670	8670	8670	8670	0
569	20230908	101400	8670	8670	8670	8670	8670	0
570	20230908	101300	8670	8670	8670	8670	8670	0
571	20230908	101200	8670	8670	8670	8670	8670	0
572	20230908	101100	8670	8670	8670	8670	8670	0
573	20230908	101000	8670	8670	8670	8670	8670	0
574	20230908	100900	8670	8670	8670	8670	8670	0
575	20230908	100800	8670	8670	8670	8670	8670	0
576	20230908	100700	8670	8670	8670	8670	8670	0
577	20230908	100600	8670	8670	8670	8670	8670	0
578	20230908	100500	8670	8670	8670	8670	8670	0
579	20230908	100400	8670	8670	8670	8670	8670	0
580	20230908	100300	8670	8670	8670	8670	8670	0
581	20230908	100200	8670	8670	8670	8670	8670	0
582	20230908	100100	8670	8670	8670	8670	8670	0
583	20230908	100000	8670	8670	8670	8670	8670	0
584	20230908	095900	8670	8670	8670	8670	8670	0
585	20230908	095800	8670	8670	8670	8670	8670	0
586	20230908	095700	8670	8670	8670	8670	8670	0
587	20230908	095600	8670	8670	8670	8670	8670	0
588	20230908	095500	8670	8670	8670	8670	8670	0
589	20230908	095400	8670	8670	8670	8670	8670	0
590	20230908	095300	8670	8670	8670	8670	8670	0
591	20230908	095200	8670	8670	8670	8670	8670	0
592	20230908	095100	8670	8670	8670	8670	8670	0
593	20230908	095000	8670	8670	8670	8670	8670	0
594	20230908	094900	8670	8670	8670	8670	8670	0
595	20230908	094800	8670	8670	8670	8670	8670	0
596	20230908	094700	8670	8670	8670	8670	8670	0
597	20230908	094600	8670	8670	8670	8670	8670	0
598	20230908	094500	8670	8670	8670	8670	8670	0
599	20230908	094400	8670	8670	8670	8670	8670	0
600	20230908	094300	8670	8670	8670	8670	8670	0
601	20230908	094200	8670	8670	8670	8670	8670	0
602	20230908	094100	8670	8670	8670	8670	8670	0
603	20230908	094000	8670	8670	8670	8670	8670	0
604	20230908	093900	8670	8670	8670	8670	8670	0
605	20230908	093800	8670	8670	8670	8670	8670	0
606	20230908	093700	8670	8670	8670	8670	8670	0
607	20230908	093600	8670	8670	8670	8670	8670	0
608	20230908	093500	8670	8670	8670	8670	8670	0
609	20230908	093400	8670	8670	8670	8670	8670	0
610	20230908	093300	8670	8670	8670	8670	8670	0
611	20230908	093200	8670	8670	8670	8670	8670	0
612	20230908	093100	8670	8670	8670	8670	8670	0
613	20230908	093000	8670	8670	8670	8670	8670	0
614	20230908	092900	8670	8670	8670	8670	8670	0
615	20230908	092800	8670	8670	8670	8670	8670	0
616	20230908	092700	8670	8670	8670	8670	8670	0
617	20230908	092600	8670	8670	8670	8670	8670	0
618	20230908	092500	8670	8670	8670	8670	8670	0
619	20230908	092400	8670	8670	8670	8670	8670	0
620	20230908	092300	8670	8670	8670	8670	8670	0
621	20230908	092200	8670	8670	8670	8670	8670	0
622	20230908	092100	8670	8670	8670	8670	8670	0
623	20230908	092000	8670	8670	8670	8670	8670	0
624	20230908	091900	8670	8670	8670	8670	8670	0
625	20230908	091800	8670	8670	8670	8670	8670	0
626	20230908	091700	8670	8670	8670	8670	8670	0
627	20230908	091600	8670	8670	8670	8670	8670	0
628	20230908	091500	8670	8670	8670	8670	8670	0
629	20230908	091400	8670	8670	8670	8670	8670	1
630	20230908	091300	0	7580	7580	7580	7580	0
631	20230908	091200	0	7580	7580	7580	7580	0
632	20230908	091100	0	7580	7580	7580	7580	0
633	20230908	091000	0	7580	7580	7580	7580	0
634	20230908	090900	0	7580	7580	7580	7580	0
635	20230908	090800	0	7580	7580	7580	7580	0
636	20230908	090700	0	7580	7580	7580	7580	0
637	20230908	090600	0	7580	7580	7580	7580	0
638	20230908	090500	0	7580	7580	7580	7580	0
639	20230908	090400	0	7580	7580	7580	7580	0
640	20230908	090300	0	7580	7580	7580	7580	0
641	20230908	090200	0	7580	7580	7580	7580	0
642	20230908	090100	0	7580	7580	7580	7580	0
643	20230908	090000	0	7580	7580	7580	7580	0