KissMeData/199150/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200600	2680800	5930	5930	5930	5930	10
3	20230901	200500	2680800	5930	5930	5930	5930	0
4	20230901	200400	2680800	5930	5930	5930	5930	0
5	20230901	200300	2680800	5930	5930	5930	5930	0
6	20230901	200200	2680800	5930	5930	5930	5930	0
7	20230901	200100	2680800	5930	5930	5930	5930	0
8	20230901	200000	2680800	5930	5930	5930	5930	0
9	20230901	195900	2680800	5930	5930	5930	5930	0
10	20230901	195800	2680800	5930	5930	5930	5930	0
11	20230901	195700	2680800	5930	5930	5930	5930	0
12	20230901	195600	2680800	5930	5930	5930	5930	0
13	20230901	195500	2680800	5930	5930	5930	5930	0
14	20230901	195400	2680800	5930	5930	5930	5930	0
15	20230901	195300	2680800	5930	5930	5930	5930	0
16	20230901	195200	2680800	5930	5930	5930	5930	0
17	20230901	195100	2680800	5930	5930	5930	5930	0
18	20230901	195000	2680800	5930	5930	5930	5930	0
19	20230901	194900	2680800	5930	5930	5930	5930	0
20	20230901	194800	2680800	5930	5930	5930	5930	0
21	20230901	194700	2680800	5930	5930	5930	5930	0
22	20230901	194600	2680800	5930	5930	5930	5930	0
23	20230901	194500	2680800	5930	5930	5930	5930	0
24	20230901	194400	2680800	5930	5930	5930	5930	0
25	20230901	194300	2680800	5930	5930	5930	5930	0
26	20230901	194200	2680800	5930	5930	5930	5930	0
27	20230901	194100	2680800	5930	5930	5930	5930	0
28	20230901	194000	2680800	5930	5930	5930	5930	0
29	20230901	193900	2680800	5930	5930	5930	5930	0
30	20230901	193800	2680800	5930	5930	5930	5930	0
31	20230901	193700	2680800	5930	5930	5930	5930	0
32	20230901	193600	2680800	5930	5930	5930	5930	10
33	20230901	193500	2680800	5930	5930	5930	5930	0
34	20230901	193400	2680800	5930	5930	5930	5930	0
35	20230901	193300	2680800	5930	5930	5930	5930	0
36	20230901	193200	2680800	5930	5930	5930	5930	0
37	20230901	193100	2680800	5930	5930	5930	5930	0
38	20230901	193000	2680800	5930	5930	5930	5930	0
39	20230901	192900	2680800	5930	5930	5930	5930	0
40	20230901	192800	2680800	5930	5930	5930	5930	0
41	20230901	192700	2680800	5930	5930	5930	5930	0
42	20230901	192600	2680800	5930	5930	5930	5930	0
43	20230901	192500	2680800	5930	5930	5930	5930	0
44	20230901	192400	2680800	5930	5930	5930	5930	0
45	20230901	192300	2680800	5930	5930	5930	5930	0
46	20230901	192200	2680800	5930	5930	5930	5930	0
47	20230901	192100	2680800	5930	5930	5930	5930	0
48	20230901	192000	2680800	5930	5930	5930	5930	0
49	20230901	191900	2680800	5930	5930	5930	5930	0
50	20230901	191800	2680800	5930	5930	5930	5930	0
51	20230901	191700	2680800	5930	5930	5930	5930	0
52	20230901	191600	2680800	5930	5930	5930	5930	0
53	20230901	191500	2680800	5930	5930	5930	5930	0
54	20230901	191400	2680800	5930	5930	5930	5930	0
55	20230901	191300	2680800	5930	5930	5930	5930	0
56	20230901	191200	2680800	5930	5930	5930	5930	0
57	20230901	191100	2680800	5930	5930	5930	5930	0
58	20230901	191000	2680800	5930	5930	5930	5930	0
59	20230901	190900	2680800	5930	5930	5930	5930	0
60	20230901	190800	2680800	5930	5930	5930	5930	0
61	20230901	190700	2680800	5930	5930	5930	5930	0
62	20230901	190600	2680800	5930	5930	5930	5930	10
63	20230901	190500	2680800	5930	5930	5930	5930	0
64	20230901	190400	2680800	5930	5930	5930	5930	0
65	20230901	190300	2680800	5930	5930	5930	5930	0
66	20230901	190200	2680800	5930	5930	5930	5930	0
67	20230901	190100	2680800	5930	5930	5930	5930	0
68	20230901	190000	2680800	5930	5930	5930	5930	0
69	20230901	185900	2680800	5930	5930	5930	5930	0
70	20230901	185800	2680800	5930	5930	5930	5930	0
71	20230901	185700	2680800	5930	5930	5930	5930	0
72	20230901	185600	2680800	5930	5930	5930	5930	0
73	20230901	185500	2680800	5930	5930	5930	5930	0
74	20230901	185400	2680800	5930	5930	5930	5930	0
75	20230901	185300	2680800	5930	5930	5930	5930	0
76	20230901	185200	2680800	5930	5930	5930	5930	0
77	20230901	185100	2680800	5930	5930	5930	5930	0
78	20230901	185000	2680800	5930	5930	5930	5930	0
79	20230901	184900	2680800	5930	5930	5930	5930	0
80	20230901	184800	2680800	5930	5930	5930	5930	0
81	20230901	184700	2680800	5930	5930	5930	5930	0
82	20230901	184600	2680800	5930	5930	5930	5930	0
83	20230901	184500	2680800	5930	5930	5930	5930	0
84	20230901	184400	2680800	5930	5930	5930	5930	0
85	20230901	184300	2680800	5930	5930	5930	5930	0
86	20230901	184200	2680800	5930	5930	5930	5930	0
87	20230901	184100	2680800	5930	5930	5930	5930	0
88	20230901	184000	2680800	5930	5930	5930	5930	0
89	20230901	183900	2680800	5930	5930	5930	5930	0
90	20230901	183800	2680800	5930	5930	5930	5930	0
91	20230901	183700	2680800	5930	5930	5930	5930	0
92	20230901	183600	2680800	5930	5930	5930	5930	10
93	20230901	183500	2680800	5930	5930	5930	5930	0
94	20230901	183400	2680800	5930	5930	5930	5930	0
95	20230901	183300	2680800	5930	5930	5930	5930	0
96	20230901	183200	2680800	5930	5930	5930	5930	0
97	20230901	183100	2680800	5930	5930	5930	5930	0
98	20230901	183000	2680800	5930	5930	5930	5930	0
99	20230901	182900	2680800	5930	5930	5930	5930	0
100	20230901	182800	2680800	5930	5930	5930	5930	0
101	20230901	182700	2680800	5930	5930	5930	5930	0
102	20230901	182600	2680800	5930	5930	5930	5930	0
103	20230901	182500	2680800	5930	5930	5930	5930	0
104	20230901	182400	2680800	5930	5930	5930	5930	0
105	20230901	182300	2680800	5930	5930	5930	5930	0
106	20230901	182200	2680800	5930	5930	5930	5930	0
107	20230901	182100	2680800	5930	5930	5930	5930	0
108	20230901	182000	2680800	5930	5930	5930	5930	0
109	20230901	181900	2680800	5930	5930	5930	5930	0
110	20230901	181800	2680800	5930	5930	5930	5930	0
111	20230901	181700	2680800	5930	5930	5930	5930	0
112	20230901	181600	2680800	5930	5930	5930	5930	0
113	20230901	181500	2680800	5930	5930	5930	5930	0
114	20230901	181400	2680800	5930	5930	5930	5930	0
115	20230901	181300	2680800	5930	5930	5930	5930	0
116	20230901	181200	2680800	5930	5930	5930	5930	0
117	20230901	181100	2680800	5930	5930	5930	5930	0
118	20230901	181000	2680800	5930	5930	5930	5930	0
119	20230901	180900	2680800	5930	5930	5930	5930	0
120	20230901	180800	2680800	5930	5930	5930	5930	0
121	20230901	180700	2680800	5930	5930	5930	5930	0
122	20230901	180600	2680800	5930	5930	5930	5930	10
123	20230901	180500	2680800	5930	5930	5930	5930	0
124	20230901	180400	2680800	5930	5930	5930	5930	0
125	20230901	180300	2680800	5930	5930	5930	5930	0
126	20230901	180200	2680800	5930	5930	5930	5930	0
127	20230901	180100	2680800	5930	5930	5930	5930	0
128	20230901	180000	2680800	5930	5930	5930	5930	0
129	20230901	175900	2680800	5930	5930	5930	5930	0
130	20230901	175800	2680800	5930	5930	5930	5930	0
131	20230901	175700	2680800	5930	5930	5930	5930	0
132	20230901	175600	2680800	5930	5930	5930	5930	0
133	20230901	175500	2680800	5930	5930	5930	5930	0
134	20230901	175400	2680800	5930	5930	5930	5930	0
135	20230901	175300	2680800	5930	5930	5930	5930	0
136	20230901	175200	2680800	5930	5930	5930	5930	0
137	20230901	175100	2680800	5930	5930	5930	5930	0
138	20230901	175000	2680800	5930	5930	5930	5930	0
139	20230901	174900	2680800	5930	5930	5930	5930	0
140	20230901	174800	2680800	5930	5930	5930	5930	0
141	20230901	174700	2680800	5930	5930	5930	5930	0
142	20230901	174600	2680800	5930	5930	5930	5930	0
143	20230901	174500	2680800	5930	5930	5930	5930	0
144	20230901	174400	2680800	5930	5930	5930	5930	0
145	20230901	174300	2680800	5930	5930	5930	5930	0
146	20230901	174200	2680800	5930	5930	5930	5930	0
147	20230901	174100	2680800	5930	5930	5930	5930	0
148	20230901	174000	2680800	5930	5930	5930	5930	0
149	20230901	173900	2680800	5930	5930	5930	5930	0
150	20230901	173800	2680800	5930	5930	5930	5930	0
151	20230901	173700	2680800	5930	5930	5930	5930	0
152	20230901	173600	2680800	5930	5930	5930	5930	10
153	20230901	173500	2680800	5930	5930	5930	5930	0
154	20230901	173400	2680800	5930	5930	5930	5930	0
155	20230901	173300	2680800	5930	5930	5930	5930	0
156	20230901	173200	2680800	5930	5930	5930	5930	0
157	20230901	173100	2680800	5930	5930	5930	5930	0
158	20230901	173000	2680800	5930	5930	5930	5930	0
159	20230901	172900	2680800	5930	5930	5930	5930	0
160	20230901	172800	2680800	5930	5930	5930	5930	0
161	20230901	172700	2680800	5930	5930	5930	5930	0
162	20230901	172600	2680800	5930	5930	5930	5930	0
163	20230901	172500	2680800	5930	5930	5930	5930	0
164	20230901	172400	2680800	5930	5930	5930	5930	0
165	20230901	172300	2680800	5930	5930	5930	5930	0
166	20230901	172200	2680800	5930	5930	5930	5930	0
167	20230901	172100	2680800	5930	5930	5930	5930	0
168	20230901	172000	2680800	5930	5930	5930	5930	0
169	20230901	171900	2680800	5930	5930	5930	5930	0
170	20230901	171800	2680800	5930	5930	5930	5930	0
171	20230901	171700	2680800	5930	5930	5930	5930	0
172	20230901	171600	2680800	5930	5930	5930	5930	0
173	20230901	171500	2680800	5930	5930	5930	5930	0
174	20230901	171400	2680800	5930	5930	5930	5930	0
175	20230901	171300	2680800	5930	5930	5930	5930	0
176	20230901	171200	2680800	5930	5930	5930	5930	0
177	20230901	171100	2680800	5930	5930	5930	5930	0
178	20230901	171000	2680800	5930	5930	5930	5930	0
179	20230901	170900	2680800	5930	5930	5930	5930	0
180	20230901	170800	2680800	5930	5930	5930	5930	0
181	20230901	170700	2680800	5930	5930	5930	5930	0
182	20230901	170600	2680800	5930	5930	5930	5930	10
183	20230901	170500	2680800	5930	5930	5930	5930	0
184	20230901	170400	2680800	5930	5930	5930	5930	0
185	20230901	170300	2680800	5930	5930	5930	5930	0
186	20230901	170200	2680800	5930	5930	5930	5930	0
187	20230901	170100	2680800	5930	5930	5930	5930	0
188	20230901	170000	2680800	5930	5930	5930	5930	0
189	20230901	165900	2680800	5930	5930	5930	5930	0
190	20230901	165800	2680800	5930	5930	5930	5930	0
191	20230901	165700	2680800	5930	5930	5930	5930	0
192	20230901	165600	2680800	5930	5930	5930	5930	0
193	20230901	165500	2680800	5930	5930	5930	5930	0
194	20230901	165400	2680800	5930	5930	5930	5930	0
195	20230901	165300	2680800	5930	5930	5930	5930	0
196	20230901	165200	2680800	5930	5930	5930	5930	0
197	20230901	165100	2680800	5930	5930	5930	5930	0
198	20230901	165000	2680800	5930	5930	5930	5930	0
199	20230901	164900	2680800	5930	5930	5930	5930	0
200	20230901	164800	2680800	5930	5930	5930	5930	0
201	20230901	164700	2680800	5930	5930	5930	5930	0
202	20230901	164600	2680800	5930	5930	5930	5930	0
203	20230901	164500	2680800	5930	5930	5930	5930	0
204	20230901	164400	2680800	5930	5930	5930	5930	0
205	20230901	164300	2680800	5930	5930	5930	5930	0
206	20230901	164200	2680800	5930	5930	5930	5930	0
207	20230901	164100	2680800	5930	5930	5930	5930	0
208	20230901	164000	2680800	5930	5930	5930	5930	0
209	20230901	163900	2680800	5930	5930	5930	5930	0
210	20230901	163800	2680800	5930	5930	5930	5930	0
211	20230901	163700	2680800	5930	5930	5930	5930	0
212	20230901	163600	2680800	5930	5930	5930	5930	10
213	20230901	163500	2680800	5930	5930	5930	5930	0
214	20230901	163400	2680800	5930	5930	5930	5930	0
215	20230901	163300	2680800	5930	5930	5930	5930	0
216	20230901	163200	2680800	5930	5930	5930	5930	0
217	20230901	163100	2680800	5930	5930	5930	5930	0
218	20230901	163000	2680800	5930	5930	5930	5930	0
219	20230901	162900	2680800	5930	5930	5930	5930	0
220	20230901	162800	2680800	5930	5930	5930	5930	0
221	20230901	162700	2680800	5930	5930	5930	5930	0
222	20230901	162600	2680800	5930	5930	5930	5930	0
223	20230901	162500	2680800	5930	5930	5930	5930	0
224	20230901	162400	2680800	5930	5930	5930	5930	0
225	20230901	162300	2680800	5930	5930	5930	5930	0
226	20230901	162200	2680800	5930	5930	5930	5930	0
227	20230901	162100	2680800	5930	5930	5930	5930	0
228	20230901	162000	2680800	5930	5930	5930	5930	0
229	20230901	161900	2680800	5930	5930	5930	5930	0
230	20230901	161800	2680800	5930	5930	5930	5930	0
231	20230901	161700	2680800	5930	5930	5930	5930	0
232	20230901	161600	2680800	5930	5930	5930	5930	0
233	20230901	161500	2680800	5930	5930	5930	5930	0
234	20230901	161400	2680800	5930	5930	5930	5930	0
235	20230901	161300	2680800	5930	5930	5930	5930	0
236	20230901	161200	2680800	5930	5930	5930	5930	0
237	20230901	161100	2680800	5930	5930	5930	5930	0
238	20230901	161000	2680800	5930	5930	5930	5930	0
239	20230901	160900	2680800	5930	5930	5930	5930	0
240	20230901	160800	2680800	5930	5930	5930	5930	0
241	20230901	160700	2680800	5930	5930	5930	5930	0
242	20230901	160600	2680800	5930	5930	5930	5930	10
243	20230901	160500	2680800	5930	5930	5930	5930	0
244	20230901	160400	2680800	5930	5930	5930	5930	0
245	20230901	160300	2680800	5930	5930	5930	5930	0
246	20230901	160200	2680800	5930	5930	5930	5930	0
247	20230901	160100	2680800	5930	5930	5930	5930	0
248	20230901	160000	2680800	5930	5930	5930	5930	0
249	20230901	155900	2680800	5930	5930	5930	5930	0
250	20230901	155800	2680800	5930	5930	5930	5930	0
251	20230901	155700	2680800	5930	5930	5930	5930	0
252	20230901	155600	2680800	5930	5930	5930	5930	0
253	20230901	155500	2680800	5930	5930	5930	5930	0
254	20230901	155400	2680800	5930	5930	5930	5930	0
255	20230901	155300	2680800	5930	5930	5930	5930	0
256	20230901	155200	2680800	5930	5930	5930	5930	0
257	20230901	155100	2680800	5930	5930	5930	5930	0
258	20230901	155000	2680800	5930	5930	5930	5930	0
259	20230901	154900	2680800	5930	5930	5930	5930	0
260	20230901	154800	2680800	5930	5930	5930	5930	0
261	20230901	154700	2680800	5930	5930	5930	5930	0
262	20230901	154600	2680800	5930	5930	5930	5930	0
263	20230901	154500	2680800	5930	5930	5930	5930	0
264	20230901	154400	2680800	5930	5930	5930	5930	0
265	20230901	154300	2680800	5930	5930	5930	5930	0
266	20230901	154200	2680800	5930	5930	5930	5930	0
267	20230901	154100	2680800	5930	5930	5930	5930	0
268	20230901	154000	2680800	5930	5930	5930	5930	0
269	20230901	153900	2680800	5930	5930	5930	5930	0
270	20230901	153800	2680800	5930	5930	5930	5930	0
271	20230901	153700	2680800	5930	5930	5930	5930	0
272	20230901	153600	2680800	5930	5930	5930	5930	10
273	20230901	153500	2680800	5930	5930	5930	5930	0
274	20230901	153400	2680800	5930	5930	5930	5930	0
275	20230901	153300	2680800	5930	5930	5930	5930	0
276	20230901	153200	2680800	5930	5930	5930	5930	0
277	20230901	153100	2680800	5930	5930	5930	5930	0
278	20230901	153000	2680800	5930	5930	5930	5930	0
279	20230901	152900	2680800	5930	5930	5930	5930	0
280	20230901	152800	2680800	5930	5930	5930	5930	0
281	20230901	152700	2680800	5930	5930	5930	5930	0
282	20230901	152600	2680800	5930	5930	5930	5930	0
283	20230901	152500	2680800	5930	5930	5930	5930	0
284	20230901	152400	2680800	5930	5930	5930	5930	0
285	20230901	152300	2680800	5930	5930	5930	5930	0
286	20230901	152200	2680800	5930	5930	5930	5930	0
287	20230901	152100	2680800	5930	5930	5930	5930	0
288	20230901	152000	2680800	5930	5930	5930	5930	0
289	20230901	151900	2680800	5930	5930	5930	5930	0
290	20230901	151800	2680800	5930	5930	5930	5930	0
291	20230901	151700	2680800	5930	5930	5930	5930	0
292	20230901	151600	2680800	5930	5930	5930	5930	0
293	20230901	151500	2680800	5930	5930	5930	5930	0
294	20230901	151400	2680800	5930	5930	5930	5930	0
295	20230901	151300	2680800	5930	5930	5930	5930	0
296	20230901	151200	2680800	5930	5930	5930	5930	0
297	20230901	151100	2680800	5930	5930	5930	5930	0
298	20230901	151000	2680800	5930	5930	5930	5930	0
299	20230901	150900	2680800	5930	5930	5930	5930	0
300	20230901	150800	2680800	5930	5930	5930	5930	0
301	20230901	150700	2680800	5930	5930	5930	5930	0
302	20230901	150600	2680800	5930	5930	5930	5930	0
303	20230901	150500	2680800	5930	5930	5930	5930	0
304	20230901	150400	2680800	5930	5930	5930	5930	0
305	20230901	150300	2680800	5930	5930	5930	5930	0
306	20230901	150200	2680800	5930	5930	5930	5930	0
307	20230901	150100	2680800	5930	5930	5930	5930	0
308	20230901	150000	2680800	5930	5930	5930	5930	0
309	20230901	145900	2680800	5930	5930	5930	5930	0
310	20230901	145800	2680800	5930	5930	5930	5930	0
311	20230901	145700	2680800	5930	5930	5930	5930	0
312	20230901	145600	2680800	5930	5930	5930	5930	0
313	20230901	145500	2680800	5930	5930	5930	5930	0
314	20230901	145400	2680800	5930	5930	5930	5930	0
315	20230901	145300	2680800	5930	5930	5930	5930	0
316	20230901	145200	2680800	5930	5930	5930	5930	0
317	20230901	145100	2680800	5930	5930	5930	5930	0
318	20230901	145000	2680800	5930	5930	5930	5930	0
319	20230901	144900	2680800	5930	5930	5930	5930	0
320	20230901	144800	2680800	5930	5930	5930	5930	0
321	20230901	144700	2680800	5930	5930	5930	5930	0
322	20230901	144600	2680800	5930	5930	5930	5930	0
323	20230901	144500	2680800	5930	5930	5930	5930	0
324	20230901	144400	2680800	5930	5930	5930	5930	0
325	20230901	144300	2680800	5930	5930	5930	5930	0
326	20230901	144200	2680800	5930	5930	5930	5930	0
327	20230901	144100	2680800	5930	5930	5930	5930	0
328	20230901	144000	2680800	5930	5930	5930	5930	0
329	20230901	143900	2680800	5930	5930	5930	5930	0
330	20230901	143800	2680800	5930	5930	5930	5930	0
331	20230901	143700	2680800	5930	5930	5930	5930	10
332	20230901	143600	2621500	5930	5930	5930	5930	0
333	20230901	143500	2621500	5930	5930	5930	5930	0
334	20230901	143400	2621500	5930	5930	5930	5930	0
335	20230901	143300	2621500	5930	5930	5930	5930	0
336	20230901	143200	2621500	5930	5930	5930	5930	0
337	20230901	143100	2621500	5930	5930	5930	5930	0
338	20230901	143000	2621500	5930	5930	5930	5930	0
339	20230901	142900	2621500	5930	5930	5930	5930	0
340	20230901	142800	2621500	5930	5930	5930	5930	0
341	20230901	142700	2621500	5930	5930	5930	5930	0
342	20230901	142600	2621500	5930	5930	5930	5930	0
343	20230901	142500	2621500	5930	5930	5930	5930	0
344	20230901	142400	2621500	5930	5930	5930	5930	0
345	20230901	142300	2621500	5930	5930	5930	5930	0
346	20230901	142200	2621500	5930	5930	5930	5930	0
347	20230901	142100	2621500	5930	5930	5930	5930	0
348	20230901	142000	2621500	5930	5930	5930	5930	0
349	20230901	141900	2621500	5930	5930	5930	5930	0
350	20230901	141800	2621500	5930	5930	5930	5930	0
351	20230901	141700	2621500	5930	5930	5930	5930	0
352	20230901	141600	2621500	5930	5930	5930	5930	0
353	20230901	141500	2621500	5930	5930	5930	5930	0
354	20230901	141400	2621500	5930	5930	5930	5930	0
355	20230901	141300	2621500	5930	5930	5930	5930	0
356	20230901	141200	2621500	5930	5930	5930	5930	0
357	20230901	141100	2621500	5930	5930	5930	5930	0
358	20230901	141000	2621500	5930	5930	5930	5930	0
359	20230901	140900	2621500	5930	5930	5930	5930	0
360	20230901	140800	2621500	5930	5930	5930	5930	0
361	20230901	140700	2621500	5930	5930	5930	5930	0
362	20230901	140600	2621500	5930	5930	5930	5930	0
363	20230901	140500	2621500	5930	5930	5930	5930	0
364	20230901	140400	2621500	5930	5930	5930	5930	0
365	20230901	140300	2621500	5930	5930	5930	5930	0
366	20230901	140200	2621500	5930	5930	5930	5930	0
367	20230901	140100	2621500	5930	5930	5930	5930	0
368	20230901	140000	2621500	5930	5930	5930	5930	0
369	20230901	135900	2621500	5930	5930	5930	5930	0
370	20230901	135800	2621500	5930	5930	5930	5930	0
371	20230901	135700	2621500	5930	5930	5930	5930	0
372	20230901	135600	2621500	5930	5930	5930	5930	0
373	20230901	135500	2621500	5930	5930	5930	5930	0
374	20230901	135400	2621500	5930	5930	5930	5930	0
375	20230901	135300	2621500	5930	5930	5930	5930	0
376	20230901	135200	2621500	5930	5930	5930	5930	0
377	20230901	135100	2621500	5930	5930	5930	5930	0
378	20230901	135000	2621500	5930	5930	5930	5930	0
379	20230901	134900	2621500	5930	5930	5930	5930	0
380	20230901	134800	2621500	5930	5930	5930	5930	0
381	20230901	134700	2621500	5930	5930	5930	5930	0
382	20230901	134600	2621500	5930	5930	5930	5930	0
383	20230901	134500	2621500	5930	5930	5930	5930	0
384	20230901	134400	2621500	5930	5930	5930	5930	0
385	20230901	134300	2621500	5930	5930	5930	5930	0
386	20230901	134200	2621500	5930	5930	5930	5930	0
387	20230901	134100	2621500	5930	5930	5930	5930	0
388	20230901	134000	2621500	5930	5930	5930	5930	0
389	20230901	133900	2621500	5930	5930	5930	5930	0
390	20230901	133800	2621500	5930	5930	5930	5930	0
391	20230901	133700	2621500	5930	5930	5930	5930	0
392	20230901	133600	2621500	5930	5930	5930	5930	0
393	20230901	133500	2621500	5930	5930	5930	5930	0
394	20230901	133400	2621500	5930	5930	5930	5930	0
395	20230901	133300	2621500	5930	5930	5930	5930	0
396	20230901	133200	2621500	5930	5930	5930	5930	0
397	20230901	133100	2621500	5930	5930	5930	5930	0
398	20230901	133000	2621500	5930	5930	5930	5930	0
399	20230901	132900	2621500	5930	5930	5930	5930	0
400	20230901	132800	2621500	5930	5930	5930	5930	0
401	20230901	132700	2621500	5930	5930	5930	5930	0
402	20230901	132600	2621500	5930	5930	5930	5930	0
403	20230901	132500	2621500	5930	5930	5930	5930	0
404	20230901	132400	2621500	5930	5930	5930	5930	0
405	20230901	132300	2621500	5930	5930	5930	5930	0
406	20230901	132200	2621500	5930	5930	5930	5930	0
407	20230901	132100	2621500	5930	5930	5930	5930	0
408	20230901	132000	2621500	5930	5930	5930	5930	0
409	20230901	131900	2621500	5930	5930	5930	5930	0
410	20230901	131800	2621500	5930	5930	5930	5930	1
411	20230901	131700	2615570	5900	5900	5900	5900	50
412	20230901	131600	2320570	5900	5900	5900	5900	0
413	20230901	131500	2320570	5900	5900	5900	5900	0
414	20230901	131400	2320570	5900	5900	5900	5900	0
415	20230901	131300	2320570	5900	5900	5900	5900	0
416	20230901	131200	2320570	5900	5900	5900	5900	0
417	20230901	131100	2320570	5900	5900	5900	5900	0
418	20230901	131000	2320570	5900	5900	5900	5900	0
419	20230901	130900	2320570	5900	5900	5900	5900	0
420	20230901	130800	2320570	5900	5900	5900	5900	0
421	20230901	130700	2320570	5900	5900	5900	5900	0
422	20230901	130600	2320570	5900	5900	5900	5900	0
423	20230901	130500	2320570	5900	5900	5900	5900	0
424	20230901	130400	2320570	5900	5900	5900	5900	0
425	20230901	130300	2320570	5900	5900	5900	5900	0
426	20230901	130200	2320570	5900	5900	5900	5900	0
427	20230901	130100	2320570	5900	5900	5900	5900	0
428	20230901	130000	2320570	5900	5900	5900	5900	0
429	20230901	125900	2320570	5900	5900	5900	5900	0
430	20230901	125800	2320570	5900	5900	5900	5900	0
431	20230901	125700	2320570	5900	5900	5900	5900	0
432	20230901	125600	2320570	5900	5900	5900	5900	0
433	20230901	125500	2320570	5900	5900	5900	5900	0
434	20230901	125400	2320570	5900	5900	5900	5900	300
435	20230901	125300	550570	5920	5920	5920	5920	0
436	20230901	125200	550570	5920	5920	5920	5920	0
437	20230901	125100	550570	5920	5920	5920	5920	0
438	20230901	125000	550570	5920	5920	5920	5920	90
439	20230901	124900	17770	5920	5920	5920	5920	0
440	20230901	124800	17770	5920	5920	5920	5920	0
441	20230901	124700	17770	5920	5920	5920	5920	0
442	20230901	124600	17770	5920	5920	5920	5920	0
443	20230901	124500	17770	5920	5920	5920	5920	0
444	20230901	124400	17770	5920	5920	5920	5920	0
445	20230901	124300	17770	5920	5920	5920	5920	0
446	20230901	124200	17770	5920	5920	5920	5920	0
447	20230901	124100	17770	5920	5920	5920	5920	0
448	20230901	124000	17770	5920	5920	5920	5920	0
449	20230901	123900	17770	5920	5920	5920	5920	0
450	20230901	123800	17770	5920	5920	5920	5920	0
451	20230901	123700	17770	5920	5920	5920	5920	0
452	20230901	123600	17770	5920	5920	5920	5920	0
453	20230901	123500	17770	5920	5920	5920	5920	0
454	20230901	123400	17770	5920	5920	5920	5920	0
455	20230901	123300	17770	5920	5920	5920	5920	0
456	20230901	123200	17770	5920	5920	5920	5920	0
457	20230901	123100	17770	5920	5920	5920	5920	0
458	20230901	123000	17770	5920	5920	5920	5920	0
459	20230901	122900	17770	5920	5920	5920	5920	0
460	20230901	122800	17770	5920	5920	5920	5920	0
461	20230901	122700	17770	5920	5920	5920	5920	0
462	20230901	122600	17770	5920	5920	5920	5920	0
463	20230901	122500	17770	5920	5920	5920	5920	0
464	20230901	122400	17770	5920	5920	5920	5920	0
465	20230901	122300	17770	5920	5920	5920	5920	0
466	20230901	122200	17770	5920	5920	5920	5920	0
467	20230901	122100	17770	5920	5920	5920	5920	0
468	20230901	122000	17770	5920	5920	5920	5920	0
469	20230901	121900	17770	5920	5920	5920	5920	0
470	20230901	121800	17770	5920	5920	5920	5920	0
471	20230901	121700	17770	5920	5920	5920	5920	0
472	20230901	121600	17770	5920	5920	5920	5920	0
473	20230901	121500	17770	5920	5920	5920	5920	0
474	20230901	121400	17770	5920	5920	5920	5920	0
475	20230901	121300	17770	5920	5920	5920	5920	0
476	20230901	121200	17770	5920	5920	5920	5920	0
477	20230901	121100	17770	5920	5920	5920	5920	1
478	20230901	121000	11850	5920	5920	5920	5920	0
479	20230901	120900	11850	5920	5920	5920	5920	0
480	20230901	120800	11850	5920	5920	5920	5920	0
481	20230901	120700	11850	5920	5920	5920	5920	0
482	20230901	120600	11850	5920	5920	5920	5920	0
483	20230901	120500	11850	5920	5920	5920	5920	0
484	20230901	120400	11850	5920	5920	5920	5920	0
485	20230901	120300	11850	5920	5920	5920	5920	0
486	20230901	120200	11850	5920	5920	5920	5920	0
487	20230901	120100	11850	5920	5920	5920	5920	0
488	20230901	120000	11850	5920	5920	5920	5920	0
489	20230901	115900	11850	5920	5920	5920	5920	0
490	20230901	115800	11850	5920	5920	5920	5920	0
491	20230901	115700	11850	5920	5920	5920	5920	0
492	20230901	115600	11850	5920	5920	5920	5920	0
493	20230901	115500	11850	5920	5920	5920	5920	0
494	20230901	115400	11850	5920	5920	5920	5920	0
495	20230901	115300	11850	5920	5920	5920	5920	0
496	20230901	115200	11850	5920	5920	5920	5920	0
497	20230901	115100	11850	5920	5920	5920	5920	0
498	20230901	115000	11850	5920	5920	5920	5920	0
499	20230901	114900	11850	5920	5920	5920	5920	0
500	20230901	114800	11850	5920	5920	5920	5920	0
501	20230901	114700	11850	5920	5920	5920	5920	0
502	20230901	114600	11850	5920	5920	5920	5920	0
503	20230901	114500	11850	5920	5920	5920	5920	0
504	20230901	114400	11850	5920	5920	5920	5920	0
505	20230901	114300	11850	5920	5920	5920	5920	0
506	20230901	114200	11850	5920	5920	5920	5920	0
507	20230901	114100	11850	5920	5920	5920	5920	0
508	20230901	114000	11850	5920	5920	5920	5920	0
509	20230901	113900	11850	5920	5920	5920	5920	0
510	20230901	113800	11850	5920	5920	5920	5920	0
511	20230901	113700	11850	5920	5920	5920	5920	0
512	20230901	113600	11850	5920	5920	5920	5920	0
513	20230901	113500	11850	5920	5920	5920	5920	0
514	20230901	113400	11850	5920	5920	5920	5920	0
515	20230901	113300	11850	5920	5920	5920	5920	0
516	20230901	113200	11850	5920	5920	5920	5920	0
517	20230901	113100	11850	5920	5920	5920	5920	0
518	20230901	113000	11850	5920	5920	5920	5920	0
519	20230901	112900	11850	5920	5920	5920	5920	0
520	20230901	112800	11850	5920	5920	5920	5920	0
521	20230901	112700	11850	5920	5920	5920	5920	0
522	20230901	112600	11850	5920	5920	5920	5920	0
523	20230901	112500	11850	5920	5920	5920	5920	0
524	20230901	112400	11850	5920	5920	5920	5920	0
525	20230901	112300	11850	5920	5920	5920	5920	0
526	20230901	112200	11850	5920	5920	5920	5920	0
527	20230901	112100	11850	5920	5920	5920	5920	0
528	20230901	112000	11850	5920	5920	5920	5920	0
529	20230901	111900	11850	5920	5920	5920	5920	0
530	20230901	111800	11850	5920	5920	5920	5920	0
531	20230901	111700	11850	5920	5920	5920	5920	0
532	20230901	111600	11850	5920	5920	5920	5920	0
533	20230901	111500	11850	5920	5920	5920	5920	0
534	20230901	111400	11850	5920	5920	5920	5920	0
535	20230901	111300	11850	5920	5920	5920	5920	0
536	20230901	111200	11850	5920	5920	5920	5920	0
537	20230901	111100	11850	5920	5920	5920	5920	0
538	20230901	111000	11850	5920	5920	5920	5920	0
539	20230901	110900	11850	5920	5920	5920	5920	0
540	20230901	110800	11850	5920	5920	5920	5920	0
541	20230901	110700	11850	5920	5920	5920	5920	0
542	20230901	110600	11850	5920	5920	5920	5920	0
543	20230901	110500	11850	5920	5920	5920	5920	0
544	20230901	110400	11850	5920	5920	5920	5920	0
545	20230901	110300	11850	5920	5920	5920	5920	0
546	20230901	110200	11850	5920	5920	5920	5920	0
547	20230901	110100	11850	5920	5920	5920	5920	0
548	20230901	110000	11850	5920	5920	5920	5920	0
549	20230901	105900	11850	5920	5920	5920	5920	0
550	20230901	105800	11850	5920	5920	5920	5920	0
551	20230901	105700	11850	5920	5920	5920	5920	0
552	20230901	105600	11850	5920	5920	5920	5920	0
553	20230901	105500	11850	5920	5920	5920	5920	0
554	20230901	105400	11850	5920	5920	5920	5920	0
555	20230901	105300	11850	5920	5920	5920	5920	0
556	20230901	105200	11850	5920	5920	5920	5920	0
557	20230901	105100	11850	5920	5920	5920	5920	0
558	20230901	105000	11850	5920	5920	5920	5920	0
559	20230901	104900	11850	5920	5920	5920	5920	0
560	20230901	104800	11850	5920	5920	5920	5920	0
561	20230901	104700	11850	5920	5920	5920	5920	0
562	20230901	104600	11850	5920	5920	5920	5920	0
563	20230901	104500	11850	5920	5920	5920	5920	0
564	20230901	104400	11850	5920	5920	5920	5920	0
565	20230901	104300	11850	5920	5920	5920	5920	0
566	20230901	104200	11850	5920	5920	5920	5920	0
567	20230901	104100	11850	5920	5920	5920	5920	0
568	20230901	104000	11850	5920	5920	5920	5920	0
569	20230901	103900	11850	5920	5920	5920	5920	0
570	20230901	103800	11850	5920	5920	5920	5920	0
571	20230901	103700	11850	5920	5920	5920	5920	0
572	20230901	103600	11850	5920	5920	5920	5920	0
573	20230901	103500	11850	5920	5920	5920	5920	0
574	20230901	103400	11850	5920	5920	5920	5920	0
575	20230901	103300	11850	5920	5920	5920	5920	0
576	20230901	103200	11850	5920	5920	5920	5920	0
577	20230901	103100	11850	5920	5920	5920	5920	0
578	20230901	103000	11850	5920	5920	5920	5920	0
579	20230901	102900	11850	5920	5920	5920	5920	0
580	20230901	102800	11850	5920	5920	5920	5920	0
581	20230901	102700	11850	5920	5920	5920	5920	0
582	20230901	102600	11850	5920	5920	5920	5920	0
583	20230901	102500	11850	5920	5920	5920	5920	0
584	20230901	102400	11850	5920	5920	5920	5920	0
585	20230901	102300	11850	5920	5920	5920	5920	0
586	20230901	102200	11850	5920	5920	5920	5920	0
587	20230901	102100	11850	5920	5920	5920	5920	0
588	20230901	102000	11850	5920	5920	5920	5920	0
589	20230901	101900	11850	5920	5920	5920	5920	0
590	20230901	101800	11850	5920	5920	5920	5920	0
591	20230901	101700	11850	5920	5920	5920	5920	0
592	20230901	101600	11850	5920	5920	5920	5920	0
593	20230901	101500	11850	5920	5920	5920	5920	0
594	20230901	101400	11850	5920	5920	5920	5920	0
595	20230901	101300	11850	5920	5920	5920	5920	0
596	20230901	101200	11850	5920	5920	5920	5920	0
597	20230901	101100	11850	5920	5920	5920	5920	0
598	20230901	101000	11850	5920	5920	5920	5920	0
599	20230901	100900	11850	5920	5920	5920	5920	0
600	20230901	100800	11850	5920	5920	5920	5920	0
601	20230901	100700	11850	5920	5920	5920	5920	0
602	20230901	100600	11850	5920	5920	5920	5920	0
603	20230901	100500	11850	5920	5920	5920	5920	0
604	20230901	100400	11850	5920	5920	5920	5920	0
605	20230901	100300	11850	5920	5920	5920	5920	0
606	20230901	100200	11850	5920	5920	5920	5920	0
607	20230901	100100	11850	5920	5920	5920	5920	0
608	20230901	100000	11850	5920	5920	5920	5920	0
609	20230901	095900	11850	5920	5920	5920	5920	0
610	20230901	095800	11850	5920	5920	5920	5920	0
611	20230901	095700	11850	5920	5920	5920	5920	0
612	20230901	095600	11850	5920	5920	5920	5920	0
613	20230901	095500	11850	5920	5920	5920	5920	0
614	20230901	095400	11850	5920	5920	5920	5920	0
615	20230901	095300	11850	5920	5920	5920	5920	0
616	20230901	095200	11850	5920	5920	5920	5920	0
617	20230901	095100	11850	5920	5920	5920	5920	0
618	20230901	095000	11850	5920	5920	5920	5920	0
619	20230901	094900	11850	5920	5920	5920	5920	0
620	20230901	094800	11850	5920	5920	5920	5920	0
621	20230901	094700	11850	5920	5920	5920	5920	1
622	20230901	094600	5930	5930	5930	5930	5930	0
623	20230901	094500	5930	5930	5930	5930	5930	0
624	20230901	094400	5930	5930	5930	5930	5930	0
625	20230901	094300	5930	5930	5930	5930	5930	0
626	20230901	094200	5930	5930	5930	5930	5930	0
627	20230901	094100	5930	5930	5930	5930	5930	0
628	20230901	094000	5930	5930	5930	5930	5930	0
629	20230901	093900	5930	5930	5930	5930	5930	0
630	20230901	093800	5930	5930	5930	5930	5930	0
631	20230901	093700	5930	5930	5930	5930	5930	0
632	20230901	093600	5930	5930	5930	5930	5930	0
633	20230901	093500	5930	5930	5930	5930	5930	0
634	20230901	093400	5930	5930	5930	5930	5930	0
635	20230901	093300	5930	5930	5930	5930	5930	0
636	20230901	093200	5930	5930	5930	5930	5930	0
637	20230901	093100	5930	5930	5930	5930	5930	0
638	20230901	093000	5930	5930	5930	5930	5930	0
639	20230901	092900	5930	5930	5930	5930	5930	0
640	20230901	092800	5930	5930	5930	5930	5930	0
641	20230901	092700	5930	5930	5930	5930	5930	0
642	20230901	092600	5930	5930	5930	5930	5930	0
643	20230901	092500	5930	5930	5930	5930	5930	0
644	20230901	092400	5930	5930	5930	5930	5930	0
645	20230901	092300	5930	5930	5930	5930	5930	0
646	20230901	092200	5930	5930	5930	5930	5930	0
647	20230901	092100	5930	5930	5930	5930	5930	0
648	20230901	092000	5930	5930	5930	5930	5930	0
649	20230901	091900	5930	5930	5930	5930	5930	0
650	20230901	091800	5930	5930	5930	5930	5930	0
651	20230901	091700	5930	5930	5930	5930	5930	0
652	20230901	091600	5930	5930	5930	5930	5930	0
653	20230901	091500	5930	5930	5930	5930	5930	0
654	20230901	091400	5930	5930	5930	5930	5930	0
655	20230901	091300	5930	5930	5930	5930	5930	0
656	20230901	091200	5930	5930	5930	5930	5930	0
657	20230901	091100	5930	5930	5930	5930	5930	0
658	20230901	091000	5930	5930	5930	5930	5930	0
659	20230901	090900	5930	5930	5930	5930	5930	0
660	20230901	090800	5930	5930	5930	5930	5930	0
661	20230901	090700	5930	5930	5930	5930	5930	0
662	20230901	090600	5930	5930	5930	5930	5930	0
663	20230901	090500	5930	5930	5930	5930	5930	0
664	20230901	090400	5930	5930	5930	5930	5930	0
665	20230901	090300	5930	5930	5930	5930	5930	0
666	20230901	090200	5930	5930	5930	5930	5930	0
667	20230901	090100	5930	5930	5930	5930	5930	0
668	20230901	090000	5930	5930	5930	5930	5930	1