KissMeData/254160/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204700	1913945	2940	2940	2940	2940	650
3	20230922	204600	1913945	2940	2940	2940	2940	0
4	20230922	204500	1913945	2940	2940	2940	2940	0
5	20230922	204400	1913945	2940	2940	2940	2940	0
6	20230922	204300	1913945	2940	2940	2940	2940	0
7	20230922	204200	1913945	2940	2940	2940	2940	0
8	20230922	204100	1913945	2940	2940	2940	2940	0
9	20230922	204000	1913945	2940	2940	2940	2940	0
10	20230922	203900	1913945	2940	2940	2940	2940	0
11	20230922	203800	1913945	2940	2940	2940	2940	0
12	20230922	203700	1913945	2940	2940	2940	2940	0
13	20230922	203600	1913945	2940	2940	2940	2940	0
14	20230922	203500	1913945	2940	2940	2940	2940	0
15	20230922	203400	1913945	2940	2940	2940	2940	0
16	20230922	203300	1913945	2940	2940	2940	2940	0
17	20230922	203200	1913945	2940	2940	2940	2940	0
18	20230922	203100	1913945	2940	2940	2940	2940	0
19	20230922	203000	1913945	2940	2940	2940	2940	0
20	20230922	202900	1913945	2940	2940	2940	2940	0
21	20230922	202800	1913945	2940	2940	2940	2940	0
22	20230922	202700	1913945	2940	2940	2940	2940	0
23	20230922	202600	1913945	2940	2940	2940	2940	0
24	20230922	202500	1913945	2940	2940	2940	2940	0
25	20230922	202400	1913945	2940	2940	2940	2940	0
26	20230922	202300	1913945	2940	2940	2940	2940	0
27	20230922	202200	1913945	2940	2940	2940	2940	0
28	20230922	202100	1913945	2940	2940	2940	2940	0
29	20230922	202000	1913945	2940	2940	2940	2940	0
30	20230922	201900	1913945	2940	2940	2940	2940	0
31	20230922	201800	1913945	2940	2940	2940	2940	0
32	20230922	201700	1913945	2940	2940	2940	2940	650
33	20230922	201600	1913945	2940	2940	2940	2940	0
34	20230922	201500	1913945	2940	2940	2940	2940	0
35	20230922	201400	1913945	2940	2940	2940	2940	0
36	20230922	201300	1913945	2940	2940	2940	2940	0
37	20230922	201200	1913945	2940	2940	2940	2940	0
38	20230922	201100	1913945	2940	2940	2940	2940	0
39	20230922	201000	1913945	2940	2940	2940	2940	0
40	20230922	200900	1913945	2940	2940	2940	2940	0
41	20230922	200800	1913945	2940	2940	2940	2940	0
42	20230922	200700	1913945	2940	2940	2940	2940	0
43	20230922	200600	1913945	2940	2940	2940	2940	0
44	20230922	200500	1913945	2940	2940	2940	2940	0
45	20230922	200400	1913945	2940	2940	2940	2940	0
46	20230922	200300	1913945	2940	2940	2940	2940	0
47	20230922	200200	1913945	2940	2940	2940	2940	0
48	20230922	200100	1913945	2940	2940	2940	2940	0
49	20230922	200000	1913945	2940	2940	2940	2940	0
50	20230922	195900	1913945	2940	2940	2940	2940	0
51	20230922	195800	1913945	2940	2940	2940	2940	0
52	20230922	195700	1913945	2940	2940	2940	2940	0
53	20230922	195600	1913945	2940	2940	2940	2940	0
54	20230922	195500	1913945	2940	2940	2940	2940	0
55	20230922	195400	1913945	2940	2940	2940	2940	0
56	20230922	195300	1913945	2940	2940	2940	2940	0
57	20230922	195200	1913945	2940	2940	2940	2940	0
58	20230922	195100	1913945	2940	2940	2940	2940	0
59	20230922	195000	1913945	2940	2940	2940	2940	0
60	20230922	194900	1913945	2940	2940	2940	2940	0
61	20230922	194800	1913945	2940	2940	2940	2940	0
62	20230922	194700	1913945	2940	2940	2940	2940	650
63	20230922	194600	1913945	2940	2940	2940	2940	0
64	20230922	194500	1913945	2940	2940	2940	2940	0
65	20230922	194400	1913945	2940	2940	2940	2940	0
66	20230922	194300	1913945	2940	2940	2940	2940	0
67	20230922	194200	1913945	2940	2940	2940	2940	0
68	20230922	194100	1913945	2940	2940	2940	2940	0
69	20230922	194000	1913945	2940	2940	2940	2940	0
70	20230922	193900	1913945	2940	2940	2940	2940	0
71	20230922	193800	1913945	2940	2940	2940	2940	0
72	20230922	193700	1913945	2940	2940	2940	2940	0
73	20230922	193600	1913945	2940	2940	2940	2940	0
74	20230922	193500	1913945	2940	2940	2940	2940	0
75	20230922	193400	1913945	2940	2940	2940	2940	0
76	20230922	193300	1913945	2940	2940	2940	2940	0
77	20230922	193200	1913945	2940	2940	2940	2940	0
78	20230922	193100	1913945	2940	2940	2940	2940	0
79	20230922	193000	1913945	2940	2940	2940	2940	0
80	20230922	192900	1913945	2940	2940	2940	2940	0
81	20230922	192800	1913945	2940	2940	2940	2940	0
82	20230922	192700	1913945	2940	2940	2940	2940	0
83	20230922	192600	1913945	2940	2940	2940	2940	0
84	20230922	192500	1913945	2940	2940	2940	2940	0
85	20230922	192400	1913945	2940	2940	2940	2940	0
86	20230922	192300	1913945	2940	2940	2940	2940	0
87	20230922	192200	1913945	2940	2940	2940	2940	0
88	20230922	192100	1913945	2940	2940	2940	2940	0
89	20230922	192000	1913945	2940	2940	2940	2940	0
90	20230922	191900	1913945	2940	2940	2940	2940	0
91	20230922	191800	1913945	2940	2940	2940	2940	0
92	20230922	191700	1913945	2940	2940	2940	2940	650
93	20230922	191600	1913945	2940	2940	2940	2940	0
94	20230922	191500	1913945	2940	2940	2940	2940	0
95	20230922	191400	1913945	2940	2940	2940	2940	0
96	20230922	191300	1913945	2940	2940	2940	2940	0
97	20230922	191200	1913945	2940	2940	2940	2940	0
98	20230922	191100	1913945	2940	2940	2940	2940	0
99	20230922	191000	1913945	2940	2940	2940	2940	0
100	20230922	190900	1913945	2940	2940	2940	2940	0
101	20230922	190800	1913945	2940	2940	2940	2940	0
102	20230922	190700	1913945	2940	2940	2940	2940	0
103	20230922	190600	1913945	2940	2940	2940	2940	0
104	20230922	190500	1913945	2940	2940	2940	2940	0
105	20230922	190400	1913945	2940	2940	2940	2940	0
106	20230922	190300	1913945	2940	2940	2940	2940	0
107	20230922	190200	1913945	2940	2940	2940	2940	0
108	20230922	190100	1913945	2940	2940	2940	2940	0
109	20230922	190000	1913945	2940	2940	2940	2940	0
110	20230922	185900	1913945	2940	2940	2940	2940	0
111	20230922	185800	1913945	2940	2940	2940	2940	0
112	20230922	185700	1913945	2940	2940	2940	2940	0
113	20230922	185600	1913945	2940	2940	2940	2940	0
114	20230922	185500	1913945	2940	2940	2940	2940	0
115	20230922	185400	1913945	2940	2940	2940	2940	0
116	20230922	185300	1913945	2940	2940	2940	2940	0
117	20230922	185200	1913945	2940	2940	2940	2940	0
118	20230922	185100	1913945	2940	2940	2940	2940	0
119	20230922	185000	1913945	2940	2940	2940	2940	0
120	20230922	184900	1913945	2940	2940	2940	2940	0
121	20230922	184800	1913945	2940	2940	2940	2940	0
122	20230922	184700	1913945	2940	2940	2940	2940	650
123	20230922	184600	1913945	2940	2940	2940	2940	0
124	20230922	184500	1913945	2940	2940	2940	2940	0
125	20230922	184400	1913945	2940	2940	2940	2940	0
126	20230922	184300	1913945	2940	2940	2940	2940	0
127	20230922	184200	1913945	2940	2940	2940	2940	0
128	20230922	184100	1913945	2940	2940	2940	2940	0
129	20230922	184000	1913945	2940	2940	2940	2940	0
130	20230922	183900	1913945	2940	2940	2940	2940	0
131	20230922	183800	1913945	2940	2940	2940	2940	0
132	20230922	183700	1913945	2940	2940	2940	2940	0
133	20230922	183600	1913945	2940	2940	2940	2940	0
134	20230922	183500	1913945	2940	2940	2940	2940	0
135	20230922	183400	1913945	2940	2940	2940	2940	0
136	20230922	183300	1913945	2940	2940	2940	2940	0
137	20230922	183200	1913945	2940	2940	2940	2940	0
138	20230922	183100	1913945	2940	2940	2940	2940	0
139	20230922	183000	1913945	2940	2940	2940	2940	0
140	20230922	182900	1913945	2940	2940	2940	2940	0
141	20230922	182800	1913945	2940	2940	2940	2940	0
142	20230922	182700	1913945	2940	2940	2940	2940	0
143	20230922	182600	1913945	2940	2940	2940	2940	0
144	20230922	182500	1913945	2940	2940	2940	2940	0
145	20230922	182400	1913945	2940	2940	2940	2940	0
146	20230922	182300	1913945	2940	2940	2940	2940	0
147	20230922	182200	1913945	2940	2940	2940	2940	0
148	20230922	182100	1913945	2940	2940	2940	2940	0
149	20230922	182000	1913945	2940	2940	2940	2940	0
150	20230922	181900	1913945	2940	2940	2940	2940	0
151	20230922	181800	1913945	2940	2940	2940	2940	0
152	20230922	181700	1913945	2940	2940	2940	2940	650
153	20230922	181600	1913945	2940	2940	2940	2940	0
154	20230922	181500	1913945	2940	2940	2940	2940	0
155	20230922	181400	1913945	2940	2940	2940	2940	0
156	20230922	181300	1913945	2940	2940	2940	2940	0
157	20230922	181200	1913945	2940	2940	2940	2940	0
158	20230922	181100	1913945	2940	2940	2940	2940	0
159	20230922	181000	1913945	2940	2940	2940	2940	0
160	20230922	180900	1913945	2940	2940	2940	2940	0
161	20230922	180800	1913945	2940	2940	2940	2940	0
162	20230922	180700	1913945	2940	2940	2940	2940	0
163	20230922	180600	1913945	2940	2940	2940	2940	0
164	20230922	180500	1913945	2940	2940	2940	2940	0
165	20230922	180400	1913945	2940	2940	2940	2940	0
166	20230922	180300	1913945	2940	2940	2940	2940	0
167	20230922	180200	1913945	2940	2940	2940	2940	0
168	20230922	180100	1913945	2940	2940	2940	2940	0
169	20230922	180000	1913945	2940	2940	2940	2940	0
170	20230922	175900	1913945	2940	2940	2940	2940	0
171	20230922	175800	1913945	2940	2940	2940	2940	0
172	20230922	175700	1913945	2940	2940	2940	2940	0
173	20230922	175600	1913945	2940	2940	2940	2940	0
174	20230922	175500	1913945	2940	2940	2940	2940	0
175	20230922	175400	1913945	2940	2940	2940	2940	0
176	20230922	175300	1913945	2940	2940	2940	2940	0
177	20230922	175200	1913945	2940	2940	2940	2940	0
178	20230922	175100	1913945	2940	2940	2940	2940	0
179	20230922	175000	1913945	2940	2940	2940	2940	0
180	20230922	174900	1913945	2940	2940	2940	2940	0
181	20230922	174800	1913945	2940	2940	2940	2940	0
182	20230922	174700	1913945	2940	2940	2940	2940	650
183	20230922	174600	1913945	2940	2940	2940	2940	0
184	20230922	174500	1913945	2940	2940	2940	2940	0
185	20230922	174400	1913945	2940	2940	2940	2940	0
186	20230922	174300	1913945	2940	2940	2940	2940	0
187	20230922	174200	1913945	2940	2940	2940	2940	0
188	20230922	174100	1913945	2940	2940	2940	2940	0
189	20230922	174000	1913945	2940	2940	2940	2940	0
190	20230922	173900	1913945	2940	2940	2940	2940	0
191	20230922	173800	1913945	2940	2940	2940	2940	0
192	20230922	173700	1913945	2940	2940	2940	2940	0
193	20230922	173600	1913945	2940	2940	2940	2940	0
194	20230922	173500	1913945	2940	2940	2940	2940	0
195	20230922	173400	1913945	2940	2940	2940	2940	0
196	20230922	173300	1913945	2940	2940	2940	2940	0
197	20230922	173200	1913945	2940	2940	2940	2940	0
198	20230922	173100	1913945	2940	2940	2940	2940	0
199	20230922	173000	1913945	2940	2940	2940	2940	0
200	20230922	172900	1913945	2940	2940	2940	2940	0
201	20230922	172800	1913945	2940	2940	2940	2940	0
202	20230922	172700	1913945	2940	2940	2940	2940	0
203	20230922	172600	1913945	2940	2940	2940	2940	0
204	20230922	172500	1913945	2940	2940	2940	2940	0
205	20230922	172400	1913945	2940	2940	2940	2940	0
206	20230922	172300	1913945	2940	2940	2940	2940	0
207	20230922	172200	1913945	2940	2940	2940	2940	0
208	20230922	172100	1913945	2940	2940	2940	2940	0
209	20230922	172000	1913945	2940	2940	2940	2940	0
210	20230922	171900	1913945	2940	2940	2940	2940	0
211	20230922	171800	1913945	2940	2940	2940	2940	0
212	20230922	171700	1913945	2940	2940	2940	2940	650
213	20230922	171600	1913945	2940	2940	2940	2940	0
214	20230922	171500	1913945	2940	2940	2940	2940	0
215	20230922	171400	1913945	2940	2940	2940	2940	0
216	20230922	171300	1913945	2940	2940	2940	2940	0
217	20230922	171200	1913945	2940	2940	2940	2940	0
218	20230922	171100	1913945	2940	2940	2940	2940	0
219	20230922	171000	1913945	2940	2940	2940	2940	0
220	20230922	170900	1913945	2940	2940	2940	2940	0
221	20230922	170800	1913945	2940	2940	2940	2940	0
222	20230922	170700	1913945	2940	2940	2940	2940	0
223	20230922	170600	1913945	2940	2940	2940	2940	0
224	20230922	170500	1913945	2940	2940	2940	2940	0
225	20230922	170400	1913945	2940	2940	2940	2940	0
226	20230922	170300	1913945	2940	2940	2940	2940	0
227	20230922	170200	1913945	2940	2940	2940	2940	0
228	20230922	170100	1913945	2940	2940	2940	2940	0
229	20230922	170000	1913945	2940	2940	2940	2940	0
230	20230922	165900	1913945	2940	2940	2940	2940	0
231	20230922	165800	1913945	2940	2940	2940	2940	0
232	20230922	165700	1913945	2940	2940	2940	2940	0
233	20230922	165600	1913945	2940	2940	2940	2940	0
234	20230922	165500	1913945	2940	2940	2940	2940	0
235	20230922	165400	1913945	2940	2940	2940	2940	0
236	20230922	165300	1913945	2940	2940	2940	2940	0
237	20230922	165200	1913945	2940	2940	2940	2940	0
238	20230922	165100	1913945	2940	2940	2940	2940	0
239	20230922	165000	1913945	2940	2940	2940	2940	0
240	20230922	164900	1913945	2940	2940	2940	2940	0
241	20230922	164800	1913945	2940	2940	2940	2940	0
242	20230922	164700	1913945	2940	2940	2940	2940	650
243	20230922	164600	1913945	2940	2940	2940	2940	0
244	20230922	164500	1913945	2940	2940	2940	2940	0
245	20230922	164400	1913945	2940	2940	2940	2940	0
246	20230922	164300	1913945	2940	2940	2940	2940	0
247	20230922	164200	1913945	2940	2940	2940	2940	0
248	20230922	164100	1913945	2940	2940	2940	2940	0
249	20230922	164000	1913945	2940	2940	2940	2940	0
250	20230922	163900	1913945	2940	2940	2940	2940	0
251	20230922	163800	1913945	2940	2940	2940	2940	0
252	20230922	163700	1913945	2940	2940	2940	2940	0
253	20230922	163600	1913945	2940	2940	2940	2940	0
254	20230922	163500	1913945	2940	2940	2940	2940	0
255	20230922	163400	1913945	2940	2940	2940	2940	0
256	20230922	163300	1913945	2940	2940	2940	2940	0
257	20230922	163200	1913945	2940	2940	2940	2940	0
258	20230922	163100	1913945	2940	2940	2940	2940	0
259	20230922	163000	1913945	2940	2940	2940	2940	0
260	20230922	162900	1913945	2940	2940	2940	2940	0
261	20230922	162800	1913945	2940	2940	2940	2940	0
262	20230922	162700	1913945	2940	2940	2940	2940	0
263	20230922	162600	1913945	2940	2940	2940	2940	0
264	20230922	162500	1913945	2940	2940	2940	2940	0
265	20230922	162400	1913945	2940	2940	2940	2940	0
266	20230922	162300	1913945	2940	2940	2940	2940	0
267	20230922	162200	1913945	2940	2940	2940	2940	0
268	20230922	162100	1913945	2940	2940	2940	2940	0
269	20230922	162000	1913945	2940	2940	2940	2940	0
270	20230922	161900	1913945	2940	2940	2940	2940	0
271	20230922	161800	1913945	2940	2940	2940	2940	0
272	20230922	161700	1913945	2940	2940	2940	2940	650
273	20230922	161600	1913945	2940	2940	2940	2940	0
274	20230922	161500	1913945	2940	2940	2940	2940	0
275	20230922	161400	1913945	2940	2940	2940	2940	0
276	20230922	161300	1913945	2940	2940	2940	2940	0
277	20230922	161200	1913945	2940	2940	2940	2940	0
278	20230922	161100	1913945	2940	2940	2940	2940	0
279	20230922	161000	1913945	2940	2940	2940	2940	0
280	20230922	160900	1913945	2940	2940	2940	2940	0
281	20230922	160800	1913945	2940	2940	2940	2940	0
282	20230922	160700	1913945	2940	2940	2940	2940	0
283	20230922	160600	1913945	2940	2940	2940	2940	0
284	20230922	160500	1913945	2940	2940	2940	2940	0
285	20230922	160400	1913945	2940	2940	2940	2940	0
286	20230922	160300	1913945	2940	2940	2940	2940	0
287	20230922	160200	1913945	2940	2940	2940	2940	0
288	20230922	160100	1913945	2940	2940	2940	2940	0
289	20230922	160000	1913945	2940	2940	2940	2940	0
290	20230922	155900	1913945	2940	2940	2940	2940	0
291	20230922	155800	1913945	2940	2940	2940	2940	0
292	20230922	155700	1913945	2940	2940	2940	2940	0
293	20230922	155600	1913945	2940	2940	2940	2940	0
294	20230922	155500	1913945	2940	2940	2940	2940	0
295	20230922	155400	1913945	2940	2940	2940	2940	0
296	20230922	155300	1913945	2940	2940	2940	2940	0
297	20230922	155200	1913945	2940	2940	2940	2940	0
298	20230922	155100	1913945	2940	2940	2940	2940	0
299	20230922	155000	1913945	2940	2940	2940	2940	0
300	20230922	154900	1913945	2940	2940	2940	2940	0
301	20230922	154800	1913945	2940	2940	2940	2940	0
302	20230922	154700	1913945	2940	2940	2940	2940	650
303	20230922	154600	1913945	2940	2940	2940	2940	0
304	20230922	154500	1913945	2940	2940	2940	2940	0
305	20230922	154400	1913945	2940	2940	2940	2940	0
306	20230922	154300	1913945	2940	2940	2940	2940	0
307	20230922	154200	1913945	2940	2940	2940	2940	0
308	20230922	154100	1913945	2940	2940	2940	2940	0
309	20230922	154000	1913945	2940	2940	2940	2940	0
310	20230922	153900	1913945	2940	2940	2940	2940	0
311	20230922	153800	1913945	2940	2940	2940	2940	0
312	20230922	153700	1913945	2940	2940	2940	2940	0
313	20230922	153600	1913945	2940	2940	2940	2940	0
314	20230922	153500	1913945	2940	2940	2940	2940	0
315	20230922	153400	1913945	2940	2940	2940	2940	0
316	20230922	153300	1913945	2940	2940	2940	2940	0
317	20230922	153200	1913945	2940	2940	2940	2940	0
318	20230922	153100	1913945	2940	2940	2940	2940	0
319	20230922	153000	1913945	2940	2940	2940	2940	650
320	20230922	152900	2945	2945	2945	2945	2945	0
321	20230922	152800	2945	2945	2945	2945	2945	0
322	20230922	152700	2945	2945	2945	2945	2945	0
323	20230922	152600	2945	2945	2945	2945	2945	0
324	20230922	152500	2945	2945	2945	2945	2945	0
325	20230922	152400	2945	2945	2945	2945	2945	0
326	20230922	152300	2945	2945	2945	2945	2945	0
327	20230922	152200	2945	2945	2945	2945	2945	0
328	20230922	152100	2945	2945	2945	2945	2945	0
329	20230922	152000	2945	2945	2945	2945	2945	0
330	20230922	151900	2945	2945	2945	2945	2945	0
331	20230922	151800	2945	2945	2945	2945	2945	0
332	20230922	151700	2945	2945	2945	2945	2945	0
333	20230922	151600	2945	2945	2945	2945	2945	0
334	20230922	151500	2945	2945	2945	2945	2945	0
335	20230922	151400	2945	2945	2945	2945	2945	0
336	20230922	151300	2945	2945	2945	2945	2945	0
337	20230922	151200	2945	2945	2945	2945	2945	0
338	20230922	151100	2945	2945	2945	2945	2945	0
339	20230922	151000	2945	2945	2945	2945	2945	0
340	20230922	150900	2945	2945	2945	2945	2945	0
341	20230922	150800	2945	2945	2945	2945	2945	0
342	20230922	150700	2945	2945	2945	2945	2945	0
343	20230922	150600	2945	2945	2945	2945	2945	0
344	20230922	150500	2945	2945	2945	2945	2945	0
345	20230922	150400	2945	2945	2945	2945	2945	0
346	20230922	150300	2945	2945	2945	2945	2945	0
347	20230922	150200	2945	2945	2945	2945	2945	0
348	20230922	150100	2945	2945	2945	2945	2945	0
349	20230922	150000	2945	2945	2945	2945	2945	0
350	20230922	145900	2945	2945	2945	2945	2945	0
351	20230922	145800	2945	2945	2945	2945	2945	0
352	20230922	145700	2945	2945	2945	2945	2945	0
353	20230922	145600	2945	2945	2945	2945	2945	0
354	20230922	145500	2945	2945	2945	2945	2945	0
355	20230922	145400	2945	2945	2945	2945	2945	0
356	20230922	145300	2945	2945	2945	2945	2945	0
357	20230922	145200	2945	2945	2945	2945	2945	0
358	20230922	145100	2945	2945	2945	2945	2945	0
359	20230922	145000	2945	2945	2945	2945	2945	0
360	20230922	144900	2945	2945	2945	2945	2945	0
361	20230922	144800	2945	2945	2945	2945	2945	0
362	20230922	144700	2945	2945	2945	2945	2945	0
363	20230922	144600	2945	2945	2945	2945	2945	0
364	20230922	144500	2945	2945	2945	2945	2945	0
365	20230922	144400	2945	2945	2945	2945	2945	0
366	20230922	144300	2945	2945	2945	2945	2945	0
367	20230922	144200	2945	2945	2945	2945	2945	0
368	20230922	144100	2945	2945	2945	2945	2945	0
369	20230922	144000	2945	2945	2945	2945	2945	0
370	20230922	143900	2945	2945	2945	2945	2945	0
371	20230922	143800	2945	2945	2945	2945	2945	0
372	20230922	143700	2945	2945	2945	2945	2945	0
373	20230922	143600	2945	2945	2945	2945	2945	0
374	20230922	143500	2945	2945	2945	2945	2945	0
375	20230922	143400	2945	2945	2945	2945	2945	0
376	20230922	143300	2945	2945	2945	2945	2945	0
377	20230922	143200	2945	2945	2945	2945	2945	0
378	20230922	143100	2945	2945	2945	2945	2945	0
379	20230922	143000	2945	2945	2945	2945	2945	0
380	20230922	142900	2945	2945	2945	2945	2945	0
381	20230922	142800	2945	2945	2945	2945	2945	0
382	20230922	142700	2945	2945	2945	2945	2945	0
383	20230922	142600	2945	2945	2945	2945	2945	0
384	20230922	142500	2945	2945	2945	2945	2945	0
385	20230922	142400	2945	2945	2945	2945	2945	0
386	20230922	142300	2945	2945	2945	2945	2945	0
387	20230922	142200	2945	2945	2945	2945	2945	0
388	20230922	142100	2945	2945	2945	2945	2945	0
389	20230922	142000	2945	2945	2945	2945	2945	0
390	20230922	141900	2945	2945	2945	2945	2945	0
391	20230922	141800	2945	2945	2945	2945	2945	0
392	20230922	141700	2945	2945	2945	2945	2945	0
393	20230922	141600	2945	2945	2945	2945	2945	0
394	20230922	141500	2945	2945	2945	2945	2945	0
395	20230922	141400	2945	2945	2945	2945	2945	0
396	20230922	141300	2945	2945	2945	2945	2945	0
397	20230922	141200	2945	2945	2945	2945	2945	0
398	20230922	141100	2945	2945	2945	2945	2945	0
399	20230922	141000	2945	2945	2945	2945	2945	0
400	20230922	140900	2945	2945	2945	2945	2945	0
401	20230922	140800	2945	2945	2945	2945	2945	0
402	20230922	140700	2945	2945	2945	2945	2945	0
403	20230922	140600	2945	2945	2945	2945	2945	0
404	20230922	140500	2945	2945	2945	2945	2945	0
405	20230922	140400	2945	2945	2945	2945	2945	0
406	20230922	140300	2945	2945	2945	2945	2945	0
407	20230922	140200	2945	2945	2945	2945	2945	0
408	20230922	140100	2945	2945	2945	2945	2945	0
409	20230922	140000	2945	2945	2945	2945	2945	0
410	20230922	135900	2945	2945	2945	2945	2945	0
411	20230922	135800	2945	2945	2945	2945	2945	0
412	20230922	135700	2945	2945	2945	2945	2945	0
413	20230922	135600	2945	2945	2945	2945	2945	0
414	20230922	135500	2945	2945	2945	2945	2945	0
415	20230922	135400	2945	2945	2945	2945	2945	0
416	20230922	135300	2945	2945	2945	2945	2945	0
417	20230922	135200	2945	2945	2945	2945	2945	0
418	20230922	135100	2945	2945	2945	2945	2945	0
419	20230922	135000	2945	2945	2945	2945	2945	0
420	20230922	134900	2945	2945	2945	2945	2945	0
421	20230922	134800	2945	2945	2945	2945	2945	0
422	20230922	134700	2945	2945	2945	2945	2945	0
423	20230922	134600	2945	2945	2945	2945	2945	0
424	20230922	134500	2945	2945	2945	2945	2945	0
425	20230922	134400	2945	2945	2945	2945	2945	0
426	20230922	134300	2945	2945	2945	2945	2945	0
427	20230922	134200	2945	2945	2945	2945	2945	0
428	20230922	134100	2945	2945	2945	2945	2945	0
429	20230922	134000	2945	2945	2945	2945	2945	0
430	20230922	133900	2945	2945	2945	2945	2945	0
431	20230922	133800	2945	2945	2945	2945	2945	0
432	20230922	133700	2945	2945	2945	2945	2945	0
433	20230922	133600	2945	2945	2945	2945	2945	0
434	20230922	133500	2945	2945	2945	2945	2945	0
435	20230922	133400	2945	2945	2945	2945	2945	0
436	20230922	133300	2945	2945	2945	2945	2945	0
437	20230922	133200	2945	2945	2945	2945	2945	0
438	20230922	133100	2945	2945	2945	2945	2945	0
439	20230922	133000	2945	2945	2945	2945	2945	0
440	20230922	132900	2945	2945	2945	2945	2945	0
441	20230922	132800	2945	2945	2945	2945	2945	0
442	20230922	132700	2945	2945	2945	2945	2945	0
443	20230922	132600	2945	2945	2945	2945	2945	0
444	20230922	132500	2945	2945	2945	2945	2945	0
445	20230922	132400	2945	2945	2945	2945	2945	0
446	20230922	132300	2945	2945	2945	2945	2945	0
447	20230922	132200	2945	2945	2945	2945	2945	0
448	20230922	132100	2945	2945	2945	2945	2945	0
449	20230922	132000	2945	2945	2945	2945	2945	0
450	20230922	131900	2945	2945	2945	2945	2945	0
451	20230922	131800	2945	2945	2945	2945	2945	0
452	20230922	131700	2945	2945	2945	2945	2945	0
453	20230922	131600	2945	2945	2945	2945	2945	0
454	20230922	131500	2945	2945	2945	2945	2945	0
455	20230922	131400	2945	2945	2945	2945	2945	0
456	20230922	131300	2945	2945	2945	2945	2945	0
457	20230922	131200	2945	2945	2945	2945	2945	0
458	20230922	131100	2945	2945	2945	2945	2945	0
459	20230922	131000	2945	2945	2945	2945	2945	0
460	20230922	130900	2945	2945	2945	2945	2945	0
461	20230922	130800	2945	2945	2945	2945	2945	0
462	20230922	130700	2945	2945	2945	2945	2945	0
463	20230922	130600	2945	2945	2945	2945	2945	0
464	20230922	130500	2945	2945	2945	2945	2945	0
465	20230922	130400	2945	2945	2945	2945	2945	0
466	20230922	130300	2945	2945	2945	2945	2945	0
467	20230922	130200	2945	2945	2945	2945	2945	0
468	20230922	130100	2945	2945	2945	2945	2945	0
469	20230922	130000	2945	2945	2945	2945	2945	0
470	20230922	125900	2945	2945	2945	2945	2945	0
471	20230922	125800	2945	2945	2945	2945	2945	0
472	20230922	125700	2945	2945	2945	2945	2945	0
473	20230922	125600	2945	2945	2945	2945	2945	0
474	20230922	125500	2945	2945	2945	2945	2945	0
475	20230922	125400	2945	2945	2945	2945	2945	0
476	20230922	125300	2945	2945	2945	2945	2945	0
477	20230922	125200	2945	2945	2945	2945	2945	0
478	20230922	125100	2945	2945	2945	2945	2945	0
479	20230922	125000	2945	2945	2945	2945	2945	0
480	20230922	124900	2945	2945	2945	2945	2945	0
481	20230922	124800	2945	2945	2945	2945	2945	0
482	20230922	124700	2945	2945	2945	2945	2945	0
483	20230922	124600	2945	2945	2945	2945	2945	0
484	20230922	124500	2945	2945	2945	2945	2945	0
485	20230922	124400	2945	2945	2945	2945	2945	0
486	20230922	124300	2945	2945	2945	2945	2945	0
487	20230922	124200	2945	2945	2945	2945	2945	0
488	20230922	124100	2945	2945	2945	2945	2945	0
489	20230922	124000	2945	2945	2945	2945	2945	0
490	20230922	123900	2945	2945	2945	2945	2945	0
491	20230922	123800	2945	2945	2945	2945	2945	0
492	20230922	123700	2945	2945	2945	2945	2945	0
493	20230922	123600	2945	2945	2945	2945	2945	0
494	20230922	123500	2945	2945	2945	2945	2945	0
495	20230922	123400	2945	2945	2945	2945	2945	0
496	20230922	123300	2945	2945	2945	2945	2945	0
497	20230922	123200	2945	2945	2945	2945	2945	0
498	20230922	123100	2945	2945	2945	2945	2945	0
499	20230922	123000	2945	2945	2945	2945	2945	0
500	20230922	122900	2945	2945	2945	2945	2945	0
501	20230922	122800	2945	2945	2945	2945	2945	0
502	20230922	122700	2945	2945	2945	2945	2945	0
503	20230922	122600	2945	2945	2945	2945	2945	0
504	20230922	122500	2945	2945	2945	2945	2945	0
505	20230922	122400	2945	2945	2945	2945	2945	0
506	20230922	122300	2945	2945	2945	2945	2945	0
507	20230922	122200	2945	2945	2945	2945	2945	0
508	20230922	122100	2945	2945	2945	2945	2945	0
509	20230922	122000	2945	2945	2945	2945	2945	0
510	20230922	121900	2945	2945	2945	2945	2945	0
511	20230922	121800	2945	2945	2945	2945	2945	0
512	20230922	121700	2945	2945	2945	2945	2945	0
513	20230922	121600	2945	2945	2945	2945	2945	0
514	20230922	121500	2945	2945	2945	2945	2945	0
515	20230922	121400	2945	2945	2945	2945	2945	0
516	20230922	121300	2945	2945	2945	2945	2945	0
517	20230922	121200	2945	2945	2945	2945	2945	0
518	20230922	121100	2945	2945	2945	2945	2945	0
519	20230922	121000	2945	2945	2945	2945	2945	0
520	20230922	120900	2945	2945	2945	2945	2945	0
521	20230922	120800	2945	2945	2945	2945	2945	0
522	20230922	120700	2945	2945	2945	2945	2945	0
523	20230922	120600	2945	2945	2945	2945	2945	0
524	20230922	120500	2945	2945	2945	2945	2945	1
525	20230922	120400	0	2575	2575	2575	2575	0
526	20230922	120300	0	2575	2575	2575	2575	0
527	20230922	120200	0	2575	2575	2575	2575	0
528	20230922	120100	0	2575	2575	2575	2575	0
529	20230922	120000	0	2575	2575	2575	2575	0
530	20230922	115900	0	2575	2575	2575	2575	0
531	20230922	115800	0	2575	2575	2575	2575	0
532	20230922	115700	0	2575	2575	2575	2575	0
533	20230922	115600	0	2575	2575	2575	2575	0
534	20230922	115500	0	2575	2575	2575	2575	0
535	20230922	115400	0	2575	2575	2575	2575	0
536	20230922	115300	0	2575	2575	2575	2575	0
537	20230922	115200	0	2575	2575	2575	2575	0
538	20230922	115100	0	2575	2575	2575	2575	0
539	20230922	115000	0	2575	2575	2575	2575	0
540	20230922	114900	0	2575	2575	2575	2575	0
541	20230922	114800	0	2575	2575	2575	2575	0
542	20230922	114700	0	2575	2575	2575	2575	0
543	20230922	114600	0	2575	2575	2575	2575	0
544	20230922	114500	0	2575	2575	2575	2575	0
545	20230922	114400	0	2575	2575	2575	2575	0
546	20230922	114300	0	2575	2575	2575	2575	0
547	20230922	114200	0	2575	2575	2575	2575	0
548	20230922	114100	0	2575	2575	2575	2575	0
549	20230922	114000	0	2575	2575	2575	2575	0
550	20230922	113900	0	2575	2575	2575	2575	0
551	20230922	113800	0	2575	2575	2575	2575	0
552	20230922	113700	0	2575	2575	2575	2575	0
553	20230922	113600	0	2575	2575	2575	2575	0
554	20230922	113500	0	2575	2575	2575	2575	0
555	20230922	113400	0	2575	2575	2575	2575	0
556	20230922	113300	0	2575	2575	2575	2575	0
557	20230922	113200	0	2575	2575	2575	2575	0
558	20230922	113100	0	2575	2575	2575	2575	0
559	20230922	113000	0	2575	2575	2575	2575	0
560	20230922	112900	0	2575	2575	2575	2575	0
561	20230922	112800	0	2575	2575	2575	2575	0
562	20230922	112700	0	2575	2575	2575	2575	0
563	20230922	112600	0	2575	2575	2575	2575	0
564	20230922	112500	0	2575	2575	2575	2575	0
565	20230922	112400	0	2575	2575	2575	2575	0
566	20230922	112300	0	2575	2575	2575	2575	0
567	20230922	112200	0	2575	2575	2575	2575	0
568	20230922	112100	0	2575	2575	2575	2575	0
569	20230922	112000	0	2575	2575	2575	2575	0
570	20230922	111900	0	2575	2575	2575	2575	0
571	20230922	111800	0	2575	2575	2575	2575	0
572	20230922	111700	0	2575	2575	2575	2575	0
573	20230922	111600	0	2575	2575	2575	2575	0
574	20230922	111500	0	2575	2575	2575	2575	0
575	20230922	111400	0	2575	2575	2575	2575	0
576	20230922	111300	0	2575	2575	2575	2575	0
577	20230922	111200	0	2575	2575	2575	2575	0
578	20230922	111100	0	2575	2575	2575	2575	0
579	20230922	111000	0	2575	2575	2575	2575	0
580	20230922	110900	0	2575	2575	2575	2575	0
581	20230922	110800	0	2575	2575	2575	2575	0
582	20230922	110700	0	2575	2575	2575	2575	0
583	20230922	110600	0	2575	2575	2575	2575	0
584	20230922	110500	0	2575	2575	2575	2575	0
585	20230922	110400	0	2575	2575	2575	2575	0
586	20230922	110300	0	2575	2575	2575	2575	0
587	20230922	110200	0	2575	2575	2575	2575	0
588	20230922	110100	0	2575	2575	2575	2575	0
589	20230922	110000	0	2575	2575	2575	2575	0
590	20230922	105900	0	2575	2575	2575	2575	0
591	20230922	105800	0	2575	2575	2575	2575	0
592	20230922	105700	0	2575	2575	2575	2575	0
593	20230922	105600	0	2575	2575	2575	2575	0
594	20230922	105500	0	2575	2575	2575	2575	0
595	20230922	105400	0	2575	2575	2575	2575	0
596	20230922	105300	0	2575	2575	2575	2575	0
597	20230922	105200	0	2575	2575	2575	2575	0
598	20230922	105100	0	2575	2575	2575	2575	0
599	20230922	105000	0	2575	2575	2575	2575	0
600	20230922	104900	0	2575	2575	2575	2575	0
601	20230922	104800	0	2575	2575	2575	2575	0
602	20230922	104700	0	2575	2575	2575	2575	0
603	20230922	104600	0	2575	2575	2575	2575	0
604	20230922	104500	0	2575	2575	2575	2575	0
605	20230922	104400	0	2575	2575	2575	2575	0
606	20230922	104300	0	2575	2575	2575	2575	0
607	20230922	104200	0	2575	2575	2575	2575	0
608	20230922	104100	0	2575	2575	2575	2575	0
609	20230922	104000	0	2575	2575	2575	2575	0
610	20230922	103900	0	2575	2575	2575	2575	0
611	20230922	103800	0	2575	2575	2575	2575	0
612	20230922	103700	0	2575	2575	2575	2575	0
613	20230922	103600	0	2575	2575	2575	2575	0
614	20230922	103500	0	2575	2575	2575	2575	0
615	20230922	103400	0	2575	2575	2575	2575	0
616	20230922	103300	0	2575	2575	2575	2575	0
617	20230922	103200	0	2575	2575	2575	2575	0
618	20230922	103100	0	2575	2575	2575	2575	0
619	20230922	103000	0	2575	2575	2575	2575	0
620	20230922	102900	0	2575	2575	2575	2575	0
621	20230922	102800	0	2575	2575	2575	2575	0
622	20230922	102700	0	2575	2575	2575	2575	0
623	20230922	102600	0	2575	2575	2575	2575	0
624	20230922	102500	0	2575	2575	2575	2575	0
625	20230922	102400	0	2575	2575	2575	2575	0
626	20230922	102300	0	2575	2575	2575	2575	0
627	20230922	102200	0	2575	2575	2575	2575	0
628	20230922	102100	0	2575	2575	2575	2575	0
629	20230922	102000	0	2575	2575	2575	2575	0
630	20230922	101900	0	2575	2575	2575	2575	0
631	20230922	101800	0	2575	2575	2575	2575	0
632	20230922	101700	0	2575	2575	2575	2575	0
633	20230922	101600	0	2575	2575	2575	2575	0
634	20230922	101500	0	2575	2575	2575	2575	0
635	20230922	101400	0	2575	2575	2575	2575	0
636	20230922	101300	0	2575	2575	2575	2575	0
637	20230922	101200	0	2575	2575	2575	2575	0
638	20230922	101100	0	2575	2575	2575	2575	0
639	20230922	101000	0	2575	2575	2575	2575	0
640	20230922	100900	0	2575	2575	2575	2575	0
641	20230922	100800	0	2575	2575	2575	2575	0
642	20230922	100700	0	2575	2575	2575	2575	0
643	20230922	100600	0	2575	2575	2575	2575	0
644	20230922	100500	0	2575	2575	2575	2575	0
645	20230922	100400	0	2575	2575	2575	2575	0
646	20230922	100300	0	2575	2575	2575	2575	0
647	20230922	100200	0	2575	2575	2575	2575	0
648	20230922	100100	0	2575	2575	2575	2575	0
649	20230922	100000	0	2575	2575	2575	2575	0
650	20230922	095900	0	2575	2575	2575	2575	0
651	20230922	095800	0	2575	2575	2575	2575	0
652	20230922	095700	0	2575	2575	2575	2575	0
653	20230922	095600	0	2575	2575	2575	2575	0
654	20230922	095500	0	2575	2575	2575	2575	0
655	20230922	095400	0	2575	2575	2575	2575	0
656	20230922	095300	0	2575	2575	2575	2575	0
657	20230922	095200	0	2575	2575	2575	2575	0
658	20230922	095100	0	2575	2575	2575	2575	0
659	20230922	095000	0	2575	2575	2575	2575	0
660	20230922	094900	0	2575	2575	2575	2575	0
661	20230922	094800	0	2575	2575	2575	2575	0
662	20230922	094700	0	2575	2575	2575	2575	0
663	20230922	094600	0	2575	2575	2575	2575	0
664	20230922	094500	0	2575	2575	2575	2575	0
665	20230922	094400	0	2575	2575	2575	2575	0
666	20230922	094300	0	2575	2575	2575	2575	0
667	20230922	094200	0	2575	2575	2575	2575	0
668	20230922	094100	0	2575	2575	2575	2575	0
669	20230922	094000	0	2575	2575	2575	2575	0
670	20230922	093900	0	2575	2575	2575	2575	0
671	20230922	093800	0	2575	2575	2575	2575	0
672	20230922	093700	0	2575	2575	2575	2575	0
673	20230922	093600	0	2575	2575	2575	2575	0
674	20230922	093500	0	2575	2575	2575	2575	0
675	20230922	093400	0	2575	2575	2575	2575	0
676	20230922	093300	0	2575	2575	2575	2575	0
677	20230922	093200	0	2575	2575	2575	2575	0
678	20230922	093100	0	2575	2575	2575	2575	0
679	20230922	093000	0	2575	2575	2575	2575	0
680	20230922	092900	0	2575	2575	2575	2575	0
681	20230922	092800	0	2575	2575	2575	2575	0
682	20230922	092700	0	2575	2575	2575	2575	0
683	20230922	092600	0	2575	2575	2575	2575	0
684	20230922	092500	0	2575	2575	2575	2575	0
685	20230922	092400	0	2575	2575	2575	2575	0
686	20230922	092300	0	2575	2575	2575	2575	0
687	20230922	092200	0	2575	2575	2575	2575	0
688	20230922	092100	0	2575	2575	2575	2575	0
689	20230922	092000	0	2575	2575	2575	2575	0
690	20230922	091900	0	2575	2575	2575	2575	0
691	20230922	091800	0	2575	2575	2575	2575	0
692	20230922	091700	0	2575	2575	2575	2575	0
693	20230922	091600	0	2575	2575	2575	2575	0
694	20230922	091500	0	2575	2575	2575	2575	0
695	20230922	091400	0	2575	2575	2575	2575	0
696	20230922	091300	0	2575	2575	2575	2575	0
697	20230922	091200	0	2575	2575	2575	2575	0
698	20230922	091100	0	2575	2575	2575	2575	0
699	20230922	091000	0	2575	2575	2575	2575	0
700	20230922	090900	0	2575	2575	2575	2575	0
701	20230922	090800	0	2575	2575	2575	2575	0
702	20230922	090700	0	2575	2575	2575	2575	0
703	20230922	090600	0	2575	2575	2575	2575	0
704	20230922	090500	0	2575	2575	2575	2575	0
705	20230922	090400	0	2575	2575	2575	2575	0
706	20230922	090300	0	2575	2575	2575	2575	0
707	20230922	090200	0	2575	2575	2575	2575	0
708	20230922	090100	0	2575	2575	2575	2575	0
709	20230922	090000	0	2575	2575	2575	2575	0