KissMeData/379390/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204800	789180	8870	8870	8870	8870	87
3	20230918	204700	789180	8870	8870	8870	8870	0
4	20230918	204600	789180	8870	8870	8870	8870	0
5	20230918	204500	789180	8870	8870	8870	8870	0
6	20230918	204400	789180	8870	8870	8870	8870	0
7	20230918	204300	789180	8870	8870	8870	8870	0
8	20230918	204200	789180	8870	8870	8870	8870	0
9	20230918	204100	789180	8870	8870	8870	8870	0
10	20230918	204000	789180	8870	8870	8870	8870	0
11	20230918	203900	789180	8870	8870	8870	8870	0
12	20230918	203800	789180	8870	8870	8870	8870	0
13	20230918	203700	789180	8870	8870	8870	8870	0
14	20230918	203600	789180	8870	8870	8870	8870	0
15	20230918	203500	789180	8870	8870	8870	8870	0
16	20230918	203400	789180	8870	8870	8870	8870	0
17	20230918	203300	789180	8870	8870	8870	8870	0
18	20230918	203200	789180	8870	8870	8870	8870	0
19	20230918	203100	789180	8870	8870	8870	8870	0
20	20230918	203000	789180	8870	8870	8870	8870	0
21	20230918	202900	789180	8870	8870	8870	8870	0
22	20230918	202800	789180	8870	8870	8870	8870	0
23	20230918	202700	789180	8870	8870	8870	8870	0
24	20230918	202600	789180	8870	8870	8870	8870	0
25	20230918	202500	789180	8870	8870	8870	8870	0
26	20230918	202400	789180	8870	8870	8870	8870	0
27	20230918	202300	789180	8870	8870	8870	8870	0
28	20230918	202200	789180	8870	8870	8870	8870	0
29	20230918	202100	789180	8870	8870	8870	8870	0
30	20230918	202000	789180	8870	8870	8870	8870	0
31	20230918	201900	789180	8870	8870	8870	8870	0
32	20230918	201800	789180	8870	8870	8870	8870	87
33	20230918	201700	789180	8870	8870	8870	8870	0
34	20230918	201600	789180	8870	8870	8870	8870	0
35	20230918	201500	789180	8870	8870	8870	8870	0
36	20230918	201400	789180	8870	8870	8870	8870	0
37	20230918	201300	789180	8870	8870	8870	8870	0
38	20230918	201200	789180	8870	8870	8870	8870	0
39	20230918	201100	789180	8870	8870	8870	8870	0
40	20230918	201000	789180	8870	8870	8870	8870	0
41	20230918	200900	789180	8870	8870	8870	8870	0
42	20230918	200800	789180	8870	8870	8870	8870	0
43	20230918	200700	789180	8870	8870	8870	8870	0
44	20230918	200600	789180	8870	8870	8870	8870	0
45	20230918	200500	789180	8870	8870	8870	8870	0
46	20230918	200400	789180	8870	8870	8870	8870	0
47	20230918	200300	789180	8870	8870	8870	8870	0
48	20230918	200200	789180	8870	8870	8870	8870	0
49	20230918	200100	789180	8870	8870	8870	8870	0
50	20230918	200000	789180	8870	8870	8870	8870	0
51	20230918	195900	789180	8870	8870	8870	8870	0
52	20230918	195800	789180	8870	8870	8870	8870	0
53	20230918	195700	789180	8870	8870	8870	8870	0
54	20230918	195600	789180	8870	8870	8870	8870	0
55	20230918	195500	789180	8870	8870	8870	8870	0
56	20230918	195400	789180	8870	8870	8870	8870	0
57	20230918	195300	789180	8870	8870	8870	8870	0
58	20230918	195200	789180	8870	8870	8870	8870	0
59	20230918	195100	789180	8870	8870	8870	8870	0
60	20230918	195000	789180	8870	8870	8870	8870	0
61	20230918	194900	789180	8870	8870	8870	8870	0
62	20230918	194800	789180	8870	8870	8870	8870	87
63	20230918	194700	789180	8870	8870	8870	8870	0
64	20230918	194600	789180	8870	8870	8870	8870	0
65	20230918	194500	789180	8870	8870	8870	8870	0
66	20230918	194400	789180	8870	8870	8870	8870	0
67	20230918	194300	789180	8870	8870	8870	8870	0
68	20230918	194200	789180	8870	8870	8870	8870	0
69	20230918	194100	789180	8870	8870	8870	8870	0
70	20230918	194000	789180	8870	8870	8870	8870	0
71	20230918	193900	789180	8870	8870	8870	8870	0
72	20230918	193800	789180	8870	8870	8870	8870	0
73	20230918	193700	789180	8870	8870	8870	8870	0
74	20230918	193600	789180	8870	8870	8870	8870	0
75	20230918	193500	789180	8870	8870	8870	8870	0
76	20230918	193400	789180	8870	8870	8870	8870	0
77	20230918	193300	789180	8870	8870	8870	8870	0
78	20230918	193200	789180	8870	8870	8870	8870	0
79	20230918	193100	789180	8870	8870	8870	8870	0
80	20230918	193000	789180	8870	8870	8870	8870	0
81	20230918	192900	789180	8870	8870	8870	8870	0
82	20230918	192800	789180	8870	8870	8870	8870	0
83	20230918	192700	789180	8870	8870	8870	8870	0
84	20230918	192600	789180	8870	8870	8870	8870	0
85	20230918	192500	789180	8870	8870	8870	8870	0
86	20230918	192400	789180	8870	8870	8870	8870	0
87	20230918	192300	789180	8870	8870	8870	8870	0
88	20230918	192200	789180	8870	8870	8870	8870	0
89	20230918	192100	789180	8870	8870	8870	8870	0
90	20230918	192000	789180	8870	8870	8870	8870	0
91	20230918	191900	789180	8870	8870	8870	8870	0
92	20230918	191800	789180	8870	8870	8870	8870	87
93	20230918	191700	789180	8870	8870	8870	8870	0
94	20230918	191600	789180	8870	8870	8870	8870	0
95	20230918	191500	789180	8870	8870	8870	8870	0
96	20230918	191400	789180	8870	8870	8870	8870	0
97	20230918	191300	789180	8870	8870	8870	8870	0
98	20230918	191200	789180	8870	8870	8870	8870	0
99	20230918	191100	789180	8870	8870	8870	8870	0
100	20230918	191000	789180	8870	8870	8870	8870	0
101	20230918	190900	789180	8870	8870	8870	8870	0
102	20230918	190800	789180	8870	8870	8870	8870	0
103	20230918	190700	789180	8870	8870	8870	8870	0
104	20230918	190600	789180	8870	8870	8870	8870	0
105	20230918	190500	789180	8870	8870	8870	8870	0
106	20230918	190400	789180	8870	8870	8870	8870	0
107	20230918	190300	789180	8870	8870	8870	8870	0
108	20230918	190200	789180	8870	8870	8870	8870	0
109	20230918	190100	789180	8870	8870	8870	8870	0
110	20230918	190000	789180	8870	8870	8870	8870	0
111	20230918	185900	789180	8870	8870	8870	8870	0
112	20230918	185800	789180	8870	8870	8870	8870	0
113	20230918	185700	789180	8870	8870	8870	8870	0
114	20230918	185600	789180	8870	8870	8870	8870	0
115	20230918	185500	789180	8870	8870	8870	8870	0
116	20230918	185400	789180	8870	8870	8870	8870	0
117	20230918	185300	789180	8870	8870	8870	8870	0
118	20230918	185200	789180	8870	8870	8870	8870	0
119	20230918	185100	789180	8870	8870	8870	8870	0
120	20230918	185000	789180	8870	8870	8870	8870	0
121	20230918	184900	789180	8870	8870	8870	8870	0
122	20230918	184800	789180	8870	8870	8870	8870	87
123	20230918	184700	789180	8870	8870	8870	8870	0
124	20230918	184600	789180	8870	8870	8870	8870	0
125	20230918	184500	789180	8870	8870	8870	8870	0
126	20230918	184400	789180	8870	8870	8870	8870	0
127	20230918	184300	789180	8870	8870	8870	8870	0
128	20230918	184200	789180	8870	8870	8870	8870	0
129	20230918	184100	789180	8870	8870	8870	8870	0
130	20230918	184000	789180	8870	8870	8870	8870	0
131	20230918	183900	789180	8870	8870	8870	8870	0
132	20230918	183800	789180	8870	8870	8870	8870	0
133	20230918	183700	789180	8870	8870	8870	8870	0
134	20230918	183600	789180	8870	8870	8870	8870	0
135	20230918	183500	789180	8870	8870	8870	8870	0
136	20230918	183400	789180	8870	8870	8870	8870	0
137	20230918	183300	789180	8870	8870	8870	8870	0
138	20230918	183200	789180	8870	8870	8870	8870	0
139	20230918	183100	789180	8870	8870	8870	8870	0
140	20230918	183000	789180	8870	8870	8870	8870	0
141	20230918	182900	789180	8870	8870	8870	8870	0
142	20230918	182800	789180	8870	8870	8870	8870	0
143	20230918	182700	789180	8870	8870	8870	8870	0
144	20230918	182600	789180	8870	8870	8870	8870	0
145	20230918	182500	789180	8870	8870	8870	8870	0
146	20230918	182400	789180	8870	8870	8870	8870	0
147	20230918	182300	789180	8870	8870	8870	8870	0
148	20230918	182200	789180	8870	8870	8870	8870	0
149	20230918	182100	789180	8870	8870	8870	8870	0
150	20230918	182000	789180	8870	8870	8870	8870	0
151	20230918	181900	789180	8870	8870	8870	8870	0
152	20230918	181800	789180	8870	8870	8870	8870	87
153	20230918	181700	789180	8870	8870	8870	8870	0
154	20230918	181600	789180	8870	8870	8870	8870	0
155	20230918	181500	789180	8870	8870	8870	8870	0
156	20230918	181400	789180	8870	8870	8870	8870	0
157	20230918	181300	789180	8870	8870	8870	8870	0
158	20230918	181200	789180	8870	8870	8870	8870	0
159	20230918	181100	789180	8870	8870	8870	8870	0
160	20230918	181000	789180	8870	8870	8870	8870	0
161	20230918	180900	789180	8870	8870	8870	8870	0
162	20230918	180800	789180	8870	8870	8870	8870	0
163	20230918	180700	789180	8870	8870	8870	8870	0
164	20230918	180600	789180	8870	8870	8870	8870	0
165	20230918	180500	789180	8870	8870	8870	8870	0
166	20230918	180400	789180	8870	8870	8870	8870	0
167	20230918	180300	789180	8870	8870	8870	8870	0
168	20230918	180200	789180	8870	8870	8870	8870	0
169	20230918	180100	789180	8870	8870	8870	8870	0
170	20230918	180000	789180	8870	8870	8870	8870	0
171	20230918	175900	789180	8870	8870	8870	8870	0
172	20230918	175800	789180	8870	8870	8870	8870	0
173	20230918	175700	789180	8870	8870	8870	8870	0
174	20230918	175600	789180	8870	8870	8870	8870	0
175	20230918	175500	789180	8870	8870	8870	8870	0
176	20230918	175400	789180	8870	8870	8870	8870	0
177	20230918	175300	789180	8870	8870	8870	8870	0
178	20230918	175200	789180	8870	8870	8870	8870	0
179	20230918	175100	789180	8870	8870	8870	8870	0
180	20230918	175000	789180	8870	8870	8870	8870	0
181	20230918	174900	789180	8870	8870	8870	8870	0
182	20230918	174800	789180	8870	8870	8870	8870	87
183	20230918	174700	789180	8870	8870	8870	8870	0
184	20230918	174600	789180	8870	8870	8870	8870	0
185	20230918	174500	789180	8870	8870	8870	8870	0
186	20230918	174400	789180	8870	8870	8870	8870	0
187	20230918	174300	789180	8870	8870	8870	8870	0
188	20230918	174200	789180	8870	8870	8870	8870	0
189	20230918	174100	789180	8870	8870	8870	8870	0
190	20230918	174000	789180	8870	8870	8870	8870	0
191	20230918	173900	789180	8870	8870	8870	8870	0
192	20230918	173800	789180	8870	8870	8870	8870	0
193	20230918	173700	789180	8870	8870	8870	8870	0
194	20230918	173600	789180	8870	8870	8870	8870	0
195	20230918	173500	789180	8870	8870	8870	8870	0
196	20230918	173400	789180	8870	8870	8870	8870	0
197	20230918	173300	789180	8870	8870	8870	8870	0
198	20230918	173200	789180	8870	8870	8870	8870	0
199	20230918	173100	789180	8870	8870	8870	8870	0
200	20230918	173000	789180	8870	8870	8870	8870	0
201	20230918	172900	789180	8870	8870	8870	8870	0
202	20230918	172800	789180	8870	8870	8870	8870	0
203	20230918	172700	789180	8870	8870	8870	8870	0
204	20230918	172600	789180	8870	8870	8870	8870	0
205	20230918	172500	789180	8870	8870	8870	8870	0
206	20230918	172400	789180	8870	8870	8870	8870	0
207	20230918	172300	789180	8870	8870	8870	8870	0
208	20230918	172200	789180	8870	8870	8870	8870	0
209	20230918	172100	789180	8870	8870	8870	8870	0
210	20230918	172000	789180	8870	8870	8870	8870	0
211	20230918	171900	789180	8870	8870	8870	8870	0
212	20230918	171800	789180	8870	8870	8870	8870	87
213	20230918	171700	789180	8870	8870	8870	8870	0
214	20230918	171600	789180	8870	8870	8870	8870	0
215	20230918	171500	789180	8870	8870	8870	8870	0
216	20230918	171400	789180	8870	8870	8870	8870	0
217	20230918	171300	789180	8870	8870	8870	8870	0
218	20230918	171200	789180	8870	8870	8870	8870	0
219	20230918	171100	789180	8870	8870	8870	8870	0
220	20230918	171000	789180	8870	8870	8870	8870	0
221	20230918	170900	789180	8870	8870	8870	8870	0
222	20230918	170800	789180	8870	8870	8870	8870	0
223	20230918	170700	789180	8870	8870	8870	8870	0
224	20230918	170600	789180	8870	8870	8870	8870	0
225	20230918	170500	789180	8870	8870	8870	8870	0
226	20230918	170400	789180	8870	8870	8870	8870	0
227	20230918	170300	789180	8870	8870	8870	8870	0
228	20230918	170200	789180	8870	8870	8870	8870	0
229	20230918	170100	789180	8870	8870	8870	8870	0
230	20230918	170000	789180	8870	8870	8870	8870	0
231	20230918	165900	789180	8870	8870	8870	8870	0
232	20230918	165800	789180	8870	8870	8870	8870	0
233	20230918	165700	789180	8870	8870	8870	8870	0
234	20230918	165600	789180	8870	8870	8870	8870	0
235	20230918	165500	789180	8870	8870	8870	8870	0
236	20230918	165400	789180	8870	8870	8870	8870	0
237	20230918	165300	789180	8870	8870	8870	8870	0
238	20230918	165200	789180	8870	8870	8870	8870	0
239	20230918	165100	789180	8870	8870	8870	8870	0
240	20230918	165000	789180	8870	8870	8870	8870	0
241	20230918	164900	789180	8870	8870	8870	8870	0
242	20230918	164800	789180	8870	8870	8870	8870	87
243	20230918	164700	789180	8870	8870	8870	8870	0
244	20230918	164600	789180	8870	8870	8870	8870	0
245	20230918	164500	789180	8870	8870	8870	8870	0
246	20230918	164400	789180	8870	8870	8870	8870	0
247	20230918	164300	789180	8870	8870	8870	8870	0
248	20230918	164200	789180	8870	8870	8870	8870	0
249	20230918	164100	789180	8870	8870	8870	8870	0
250	20230918	164000	789180	8870	8870	8870	8870	0
251	20230918	163900	789180	8870	8870	8870	8870	0
252	20230918	163800	789180	8870	8870	8870	8870	0
253	20230918	163700	789180	8870	8870	8870	8870	0
254	20230918	163600	789180	8870	8870	8870	8870	0
255	20230918	163500	789180	8870	8870	8870	8870	0
256	20230918	163400	789180	8870	8870	8870	8870	0
257	20230918	163300	789180	8870	8870	8870	8870	0
258	20230918	163200	789180	8870	8870	8870	8870	0
259	20230918	163100	789180	8870	8870	8870	8870	0
260	20230918	163000	789180	8870	8870	8870	8870	0
261	20230918	162900	789180	8870	8870	8870	8870	0
262	20230918	162800	789180	8870	8870	8870	8870	0
263	20230918	162700	789180	8870	8870	8870	8870	0
264	20230918	162600	789180	8870	8870	8870	8870	0
265	20230918	162500	789180	8870	8870	8870	8870	0
266	20230918	162400	789180	8870	8870	8870	8870	0
267	20230918	162300	789180	8870	8870	8870	8870	0
268	20230918	162200	789180	8870	8870	8870	8870	0
269	20230918	162100	789180	8870	8870	8870	8870	0
270	20230918	162000	789180	8870	8870	8870	8870	0
271	20230918	161900	789180	8870	8870	8870	8870	0
272	20230918	161800	789180	8870	8870	8870	8870	87
273	20230918	161700	789180	8870	8870	8870	8870	0
274	20230918	161600	789180	8870	8870	8870	8870	0
275	20230918	161500	789180	8870	8870	8870	8870	0
276	20230918	161400	789180	8870	8870	8870	8870	0
277	20230918	161300	789180	8870	8870	8870	8870	0
278	20230918	161200	789180	8870	8870	8870	8870	0
279	20230918	161100	789180	8870	8870	8870	8870	0
280	20230918	161000	789180	8870	8870	8870	8870	0
281	20230918	160900	789180	8870	8870	8870	8870	0
282	20230918	160800	789180	8870	8870	8870	8870	0
283	20230918	160700	789180	8870	8870	8870	8870	0
284	20230918	160600	789180	8870	8870	8870	8870	0
285	20230918	160500	789180	8870	8870	8870	8870	0
286	20230918	160400	789180	8870	8870	8870	8870	0
287	20230918	160300	789180	8870	8870	8870	8870	0
288	20230918	160200	789180	8870	8870	8870	8870	0
289	20230918	160100	789180	8870	8870	8870	8870	0
290	20230918	160000	789180	8870	8870	8870	8870	0
291	20230918	155900	789180	8870	8870	8870	8870	0
292	20230918	155800	789180	8870	8870	8870	8870	0
293	20230918	155700	789180	8870	8870	8870	8870	0
294	20230918	155600	789180	8870	8870	8870	8870	0
295	20230918	155500	789180	8870	8870	8870	8870	0
296	20230918	155400	789180	8870	8870	8870	8870	0
297	20230918	155300	789180	8870	8870	8870	8870	0
298	20230918	155200	789180	8870	8870	8870	8870	0
299	20230918	155100	789180	8870	8870	8870	8870	0
300	20230918	155000	789180	8870	8870	8870	8870	0
301	20230918	154900	789180	8870	8870	8870	8870	0
302	20230918	154800	789180	8870	8870	8870	8870	87
303	20230918	154700	789180	8870	8870	8870	8870	0
304	20230918	154600	789180	8870	8870	8870	8870	0
305	20230918	154500	789180	8870	8870	8870	8870	0
306	20230918	154400	789180	8870	8870	8870	8870	0
307	20230918	154300	789180	8870	8870	8870	8870	0
308	20230918	154200	789180	8870	8870	8870	8870	0
309	20230918	154100	789180	8870	8870	8870	8870	0
310	20230918	154000	789180	8870	8870	8870	8870	0
311	20230918	153900	789180	8870	8870	8870	8870	0
312	20230918	153800	789180	8870	8870	8870	8870	0
313	20230918	153700	789180	8870	8870	8870	8870	0
314	20230918	153600	789180	8870	8870	8870	8870	0
315	20230918	153500	789180	8870	8870	8870	8870	0
316	20230918	153400	789180	8870	8870	8870	8870	0
317	20230918	153300	789180	8870	8870	8870	8870	0
318	20230918	153200	789180	8870	8870	8870	8870	0
319	20230918	153100	789180	8870	8870	8870	8870	0
320	20230918	153000	789180	8870	8870	8870	8870	0
321	20230918	152900	789180	8870	8870	8870	8870	0
322	20230918	152800	789180	8870	8870	8870	8870	0
323	20230918	152700	789180	8870	8870	8870	8870	0
324	20230918	152600	789180	8870	8870	8870	8870	0
325	20230918	152500	789180	8870	8870	8870	8870	0
326	20230918	152400	789180	8870	8870	8870	8870	0
327	20230918	152300	789180	8870	8870	8870	8870	0
328	20230918	152200	789180	8870	8870	8870	8870	0
329	20230918	152100	789180	8870	8870	8870	8870	0
330	20230918	152000	789180	8870	8870	8870	8870	0
331	20230918	151900	789180	8870	8870	8870	8870	0
332	20230918	151800	789180	8870	8870	8870	8870	0
333	20230918	151700	789180	8870	8870	8870	8870	0
334	20230918	151600	789180	8870	8870	8870	8870	0
335	20230918	151500	789180	8870	8870	8870	8870	0
336	20230918	151400	789180	8870	8870	8870	8870	0
337	20230918	151300	789180	8870	8870	8870	8870	0
338	20230918	151200	789180	8870	8870	8870	8870	0
339	20230918	151100	789180	8870	8870	8870	8870	0
340	20230918	151000	789180	8870	8870	8870	8870	0
341	20230918	150900	789180	8870	8870	8870	8870	0
342	20230918	150800	789180	8870	8870	8870	8870	0
343	20230918	150700	789180	8870	8870	8870	8870	0
344	20230918	150600	789180	8870	8870	8870	8870	0
345	20230918	150500	789180	8870	8870	8870	8870	0
346	20230918	150400	789180	8870	8870	8870	8870	0
347	20230918	150300	789180	8870	8870	8870	8870	0
348	20230918	150200	789180	8870	8870	8870	8870	0
349	20230918	150100	789180	8870	8870	8870	8870	0
350	20230918	150000	789180	8870	8870	8870	8870	0
351	20230918	145900	789180	8870	8870	8870	8870	0
352	20230918	145800	789180	8870	8870	8870	8870	0
353	20230918	145700	789180	8870	8870	8870	8870	0
354	20230918	145600	789180	8870	8870	8870	8870	0
355	20230918	145500	789180	8870	8870	8870	8870	0
356	20230918	145400	789180	8870	8870	8870	8870	0
357	20230918	145300	789180	8870	8870	8870	8870	0
358	20230918	145200	789180	8870	8870	8870	8870	0
359	20230918	145100	789180	8870	8870	8870	8870	0
360	20230918	145000	789180	8870	8870	8870	8870	0
361	20230918	144900	789180	8870	8870	8870	8870	0
362	20230918	144800	789180	8870	8870	8870	8870	0
363	20230918	144700	789180	8870	8870	8870	8870	0
364	20230918	144600	789180	8870	8870	8870	8870	0
365	20230918	144500	789180	8870	8870	8870	8870	0
366	20230918	144400	789180	8870	8870	8870	8870	0
367	20230918	144300	789180	8870	8870	8870	8870	0
368	20230918	144200	789180	8870	8870	8870	8870	0
369	20230918	144100	789180	8870	8870	8870	8870	0
370	20230918	144000	789180	8870	8870	8870	8870	0
371	20230918	143900	789180	8870	8870	8870	8870	0
372	20230918	143800	789180	8870	8870	8870	8870	0
373	20230918	143700	789180	8870	8870	8870	8870	0
374	20230918	143600	789180	8870	8870	8870	8870	0
375	20230918	143500	789180	8870	8870	8870	8870	0
376	20230918	143400	789180	8870	8870	8870	8870	0
377	20230918	143300	789180	8870	8870	8870	8870	0
378	20230918	143200	789180	8870	8870	8870	8870	0
379	20230918	143100	789180	8870	8870	8870	8870	0
380	20230918	143000	789180	8870	8870	8870	8870	0
381	20230918	142900	789180	8870	8870	8870	8870	0
382	20230918	142800	789180	8870	8870	8870	8870	0
383	20230918	142700	789180	8870	8870	8870	8870	0
384	20230918	142600	789180	8870	8870	8870	8870	0
385	20230918	142500	789180	8870	8870	8870	8870	0
386	20230918	142400	789180	8870	8870	8870	8870	0
387	20230918	142300	789180	8870	8870	8870	8870	0
388	20230918	142200	789180	8870	8870	8870	8870	0
389	20230918	142100	789180	8870	8870	8870	8870	0
390	20230918	142000	789180	8870	8870	8870	8870	0
391	20230918	141900	789180	8870	8870	8870	8870	0
392	20230918	141800	789180	8870	8870	8870	8870	0
393	20230918	141700	789180	8870	8870	8870	8870	0
394	20230918	141600	789180	8870	8870	8870	8870	0
395	20230918	141500	789180	8870	8870	8870	8870	0
396	20230918	141400	789180	8870	8870	8870	8870	0
397	20230918	141300	789180	8870	8870	8870	8870	0
398	20230918	141200	789180	8870	8870	8870	8870	0
399	20230918	141100	789180	8870	8870	8870	8870	0
400	20230918	141000	789180	8870	8870	8870	8870	0
401	20230918	140900	789180	8870	8870	8870	8870	0
402	20230918	140800	789180	8870	8870	8870	8870	0
403	20230918	140700	789180	8870	8870	8870	8870	0
404	20230918	140600	789180	8870	8870	8870	8870	0
405	20230918	140500	789180	8870	8870	8870	8870	0
406	20230918	140400	789180	8870	8870	8870	8870	0
407	20230918	140300	789180	8870	8870	8870	8870	0
408	20230918	140200	789180	8870	8870	8870	8870	0
409	20230918	140100	789180	8870	8870	8870	8870	0
410	20230918	140000	789180	8870	8870	8870	8870	0
411	20230918	135900	789180	8870	8870	8870	8870	0
412	20230918	135800	789180	8870	8870	8870	8870	0
413	20230918	135700	789180	8870	8870	8870	8870	0
414	20230918	135600	789180	8870	8870	8870	8870	0
415	20230918	135500	789180	8870	8870	8870	8870	0
416	20230918	135400	789180	8870	8870	8870	8870	0
417	20230918	135300	789180	8870	8870	8870	8870	0
418	20230918	135200	789180	8870	8870	8870	8870	0
419	20230918	135100	789180	8870	8870	8870	8870	0
420	20230918	135000	789180	8870	8870	8870	8870	0
421	20230918	134900	789180	8870	8870	8870	8870	0
422	20230918	134800	789180	8870	8870	8870	8870	0
423	20230918	134700	789180	8870	8870	8870	8870	0
424	20230918	134600	789180	8870	8870	8870	8870	0
425	20230918	134500	789180	8870	8870	8870	8870	0
426	20230918	134400	789180	8870	8870	8870	8870	0
427	20230918	134300	789180	8870	8870	8870	8870	0
428	20230918	134200	789180	8870	8870	8870	8870	0
429	20230918	134100	789180	8870	8870	8870	8870	0
430	20230918	134000	789180	8870	8870	8870	8870	0
431	20230918	133900	789180	8870	8870	8870	8870	0
432	20230918	133800	789180	8870	8870	8870	8870	0
433	20230918	133700	789180	8870	8870	8870	8870	0
434	20230918	133600	789180	8870	8870	8870	8870	0
435	20230918	133500	789180	8870	8870	8870	8870	0
436	20230918	133400	789180	8870	8870	8870	8870	0
437	20230918	133300	789180	8870	8870	8870	8870	0
438	20230918	133200	789180	8870	8870	8870	8870	0
439	20230918	133100	789180	8870	8870	8870	8870	0
440	20230918	133000	789180	8870	8870	8870	8870	0
441	20230918	132900	789180	8870	8870	8870	8870	0
442	20230918	132800	789180	8870	8870	8870	8870	0
443	20230918	132700	789180	8870	8870	8870	8870	0
444	20230918	132600	789180	8870	8870	8870	8870	0
445	20230918	132500	789180	8870	8870	8870	8870	0
446	20230918	132400	789180	8870	8870	8870	8870	0
447	20230918	132300	789180	8870	8870	8870	8870	0
448	20230918	132200	789180	8870	8870	8870	8870	0
449	20230918	132100	789180	8870	8870	8870	8870	0
450	20230918	132000	789180	8870	8870	8870	8870	0
451	20230918	131900	789180	8870	8870	8870	8870	0
452	20230918	131800	789180	8870	8870	8870	8870	0
453	20230918	131700	789180	8870	8870	8870	8870	0
454	20230918	131600	789180	8870	8870	8870	8870	0
455	20230918	131500	789180	8870	8870	8870	8870	0
456	20230918	131400	789180	8870	8870	8870	8870	0
457	20230918	131300	789180	8870	8870	8870	8870	0
458	20230918	131200	789180	8870	8870	8870	8870	0
459	20230918	131100	789180	8870	8870	8870	8870	0
460	20230918	131000	789180	8870	8870	8870	8870	0
461	20230918	130900	789180	8870	8870	8870	8870	0
462	20230918	130800	789180	8870	8870	8870	8870	0
463	20230918	130700	789180	8870	8870	8870	8870	0
464	20230918	130600	789180	8870	8870	8870	8870	0
465	20230918	130500	789180	8870	8870	8870	8870	0
466	20230918	130400	789180	8870	8870	8870	8870	0
467	20230918	130300	789180	8870	8870	8870	8870	0
468	20230918	130200	789180	8870	8870	8870	8870	0
469	20230918	130100	789180	8870	8870	8870	8870	0
470	20230918	130000	789180	8870	8870	8870	8870	0
471	20230918	125900	789180	8870	8870	8870	8870	0
472	20230918	125800	789180	8870	8870	8870	8870	0
473	20230918	125700	789180	8870	8870	8870	8870	0
474	20230918	125600	789180	8870	8870	8870	8870	0
475	20230918	125500	789180	8870	8870	8870	8870	0
476	20230918	125400	789180	8870	8870	8870	8870	0
477	20230918	125300	789180	8870	8870	8870	8870	0
478	20230918	125200	789180	8870	8870	8870	8870	0
479	20230918	125100	789180	8870	8870	8870	8870	0
480	20230918	125000	789180	8870	8870	8870	8870	0
481	20230918	124900	789180	8870	8870	8870	8870	0
482	20230918	124800	789180	8870	8870	8870	8870	0
483	20230918	124700	789180	8870	8870	8870	8870	0
484	20230918	124600	789180	8870	8870	8870	8870	0
485	20230918	124500	789180	8870	8870	8870	8870	0
486	20230918	124400	789180	8870	8870	8870	8870	0
487	20230918	124300	789180	8870	8870	8870	8870	0
488	20230918	124200	789180	8870	8870	8870	8870	0
489	20230918	124100	789180	8870	8870	8870	8870	0
490	20230918	124000	789180	8870	8870	8870	8870	0
491	20230918	123900	789180	8870	8870	8870	8870	0
492	20230918	123800	789180	8870	8870	8870	8870	0
493	20230918	123700	789180	8870	8870	8870	8870	0
494	20230918	123600	789180	8870	8870	8870	8870	0
495	20230918	123500	789180	8870	8870	8870	8870	0
496	20230918	123400	789180	8870	8870	8870	8870	0
497	20230918	123300	789180	8870	8870	8870	8870	0
498	20230918	123200	789180	8870	8870	8870	8870	0
499	20230918	123100	789180	8870	8870	8870	8870	0
500	20230918	123000	789180	8870	8870	8870	8870	0
501	20230918	122900	789180	8870	8870	8870	8870	0
502	20230918	122800	789180	8870	8870	8870	8870	0
503	20230918	122700	789180	8870	8870	8870	8870	0
504	20230918	122600	789180	8870	8870	8870	8870	0
505	20230918	122500	789180	8870	8870	8870	8870	0
506	20230918	122400	789180	8870	8870	8870	8870	0
507	20230918	122300	789180	8870	8870	8870	8870	0
508	20230918	122200	789180	8870	8870	8870	8870	0
509	20230918	122100	789180	8870	8870	8870	8870	0
510	20230918	122000	789180	8870	8870	8870	8870	0
511	20230918	121900	789180	8870	8870	8870	8870	0
512	20230918	121800	789180	8870	8870	8870	8870	0
513	20230918	121700	789180	8870	8870	8870	8870	0
514	20230918	121600	789180	8870	8870	8870	8870	0
515	20230918	121500	789180	8870	8870	8870	8870	0
516	20230918	121400	789180	8870	8870	8870	8870	0
517	20230918	121300	789180	8870	8870	8870	8870	0
518	20230918	121200	789180	8870	8870	8870	8870	0
519	20230918	121100	789180	8870	8870	8870	8870	0
520	20230918	121000	789180	8870	8870	8870	8870	0
521	20230918	120900	789180	8870	8870	8870	8870	0
522	20230918	120800	789180	8870	8870	8870	8870	0
523	20230918	120700	789180	8870	8870	8870	8870	0
524	20230918	120600	789180	8870	8870	8870	8870	0
525	20230918	120500	789180	8870	8870	8870	8870	0
526	20230918	120400	789180	8870	8870	8870	8870	0
527	20230918	120300	789180	8870	8870	8870	8870	0
528	20230918	120200	789180	8870	8870	8870	8870	0
529	20230918	120100	789180	8870	8870	8870	8870	0
530	20230918	120000	789180	8870	8870	8870	8870	0
531	20230918	115900	789180	8870	8870	8870	8870	0
532	20230918	115800	789180	8870	8870	8870	8870	0
533	20230918	115700	789180	8870	8870	8870	8870	0
534	20230918	115600	789180	8870	8870	8870	8870	0
535	20230918	115500	789180	8870	8870	8870	8870	0
536	20230918	115400	789180	8870	8870	8870	8870	0
537	20230918	115300	789180	8870	8870	8870	8870	0
538	20230918	115200	789180	8870	8870	8870	8870	0
539	20230918	115100	789180	8870	8870	8870	8870	0
540	20230918	115000	789180	8870	8870	8870	8870	0
541	20230918	114900	789180	8870	8870	8870	8870	0
542	20230918	114800	789180	8870	8870	8870	8870	0
543	20230918	114700	789180	8870	8870	8870	8870	0
544	20230918	114600	789180	8870	8870	8870	8870	0
545	20230918	114500	789180	8870	8870	8870	8870	0
546	20230918	114400	789180	8870	8870	8870	8870	0
547	20230918	114300	789180	8870	8870	8870	8870	0
548	20230918	114200	789180	8870	8870	8870	8870	0
549	20230918	114100	789180	8870	8870	8870	8870	0
550	20230918	114000	789180	8870	8870	8870	8870	0
551	20230918	113900	789180	8870	8870	8870	8870	0
552	20230918	113800	789180	8870	8870	8870	8870	0
553	20230918	113700	789180	8870	8870	8870	8870	0
554	20230918	113600	789180	8870	8870	8870	8870	0
555	20230918	113500	789180	8870	8870	8870	8870	0
556	20230918	113400	789180	8870	8870	8870	8870	0
557	20230918	113300	789180	8870	8870	8870	8870	0
558	20230918	113200	789180	8870	8870	8870	8870	0
559	20230918	113100	789180	8870	8870	8870	8870	0
560	20230918	113000	789180	8870	8870	8870	8870	0
561	20230918	112900	789180	8870	8870	8870	8870	0
562	20230918	112800	789180	8870	8870	8870	8870	0
563	20230918	112700	789180	8870	8870	8870	8870	0
564	20230918	112600	789180	8870	8870	8870	8870	0
565	20230918	112500	789180	8870	8870	8870	8870	0
566	20230918	112400	789180	8870	8870	8870	8870	0
567	20230918	112300	789180	8870	8870	8870	8870	0
568	20230918	112200	789180	8870	8870	8870	8870	0
569	20230918	112100	789180	8870	8870	8870	8870	0
570	20230918	112000	789180	8870	8870	8870	8870	0
571	20230918	111900	789180	8870	8870	8870	8870	0
572	20230918	111800	789180	8870	8870	8870	8870	0
573	20230918	111700	789180	8870	8870	8870	8870	0
574	20230918	111600	789180	8870	8870	8870	8870	0
575	20230918	111500	789180	8870	8870	8870	8870	0
576	20230918	111400	789180	8870	8870	8870	8870	0
577	20230918	111300	789180	8870	8870	8870	8870	0
578	20230918	111200	789180	8870	8870	8870	8870	0
579	20230918	111100	789180	8870	8870	8870	8870	0
580	20230918	111000	789180	8870	8870	8870	8870	0
581	20230918	110900	789180	8870	8870	8870	8870	0
582	20230918	110800	789180	8870	8870	8870	8870	0
583	20230918	110700	789180	8870	8870	8870	8870	0
584	20230918	110600	789180	8870	8870	8870	8870	0
585	20230918	110500	789180	8870	8870	8870	8870	0
586	20230918	110400	789180	8870	8870	8870	8870	0
587	20230918	110300	789180	8870	8870	8870	8870	0
588	20230918	110200	789180	8870	8870	8870	8870	0
589	20230918	110100	789180	8870	8870	8870	8870	0
590	20230918	110000	789180	8870	8870	8870	8870	0
591	20230918	105900	789180	8870	8870	8870	8870	0
592	20230918	105800	789180	8870	8870	8870	8870	0
593	20230918	105700	789180	8870	8870	8870	8870	0
594	20230918	105600	789180	8870	8870	8870	8870	0
595	20230918	105500	789180	8870	8870	8870	8870	0
596	20230918	105400	789180	8870	8870	8870	8870	0
597	20230918	105300	789180	8870	8870	8870	8870	0
598	20230918	105200	789180	8870	8870	8870	8870	0
599	20230918	105100	789180	8870	8870	8870	8870	0
600	20230918	105000	789180	8870	8870	8870	8870	0
601	20230918	104900	789180	8870	8870	8870	8870	0
602	20230918	104800	789180	8870	8870	8870	8870	0
603	20230918	104700	789180	8870	8870	8870	8870	0
604	20230918	104600	789180	8870	8870	8870	8870	0
605	20230918	104500	789180	8870	8870	8870	8870	0
606	20230918	104400	789180	8870	8870	8870	8870	0
607	20230918	104300	789180	8870	8870	8870	8870	87
608	20230918	104200	17490	9500	9500	9500	9500	0
609	20230918	104100	17490	9500	9500	9500	9500	0
610	20230918	104000	17490	9500	9500	9500	9500	0
611	20230918	103900	17490	9500	9500	9500	9500	0
612	20230918	103800	17490	9500	9500	9500	9500	0
613	20230918	103700	17490	9500	9500	9500	9500	0
614	20230918	103600	17490	9500	9500	9500	9500	0
615	20230918	103500	17490	9500	9500	9500	9500	0
616	20230918	103400	17490	9500	9500	9500	9500	0
617	20230918	103300	17490	9500	9500	9500	9500	0
618	20230918	103200	17490	9500	9500	9500	9500	0
619	20230918	103100	17490	9500	9500	9500	9500	0
620	20230918	103000	17490	9500	9500	9500	9500	0
621	20230918	102900	17490	9500	9500	9500	9500	0
622	20230918	102800	17490	9500	9500	9500	9500	0
623	20230918	102700	17490	9500	9500	9500	9500	0
624	20230918	102600	17490	9500	9500	9500	9500	0
625	20230918	102500	17490	9500	9500	9500	9500	0
626	20230918	102400	17490	9500	9500	9500	9500	0
627	20230918	102300	17490	9500	9500	9500	9500	0
628	20230918	102200	17490	9500	9500	9500	9500	0
629	20230918	102100	17490	9500	9500	9500	9500	0
630	20230918	102000	17490	9500	9500	9500	9500	0
631	20230918	101900	17490	9500	9500	9500	9500	0
632	20230918	101800	17490	9500	9500	9500	9500	0
633	20230918	101700	17490	9500	9500	9500	9500	0
634	20230918	101600	17490	9500	9500	9500	9500	0
635	20230918	101500	17490	9500	9500	9500	9500	0
636	20230918	101400	17490	9500	9500	9500	9500	1
637	20230918	101300	7990	7990	7990	7990	7990	0
638	20230918	101200	7990	7990	7990	7990	7990	0
639	20230918	101100	7990	7990	7990	7990	7990	0
640	20230918	101000	7990	7990	7990	7990	7990	0
641	20230918	100900	7990	7990	7990	7990	7990	0
642	20230918	100800	7990	7990	7990	7990	7990	0
643	20230918	100700	7990	7990	7990	7990	7990	0
644	20230918	100600	7990	7990	7990	7990	7990	0
645	20230918	100500	7990	7990	7990	7990	7990	0
646	20230918	100400	7990	7990	7990	7990	7990	0
647	20230918	100300	7990	7990	7990	7990	7990	0
648	20230918	100200	7990	7990	7990	7990	7990	0
649	20230918	100100	7990	7990	7990	7990	7990	0
650	20230918	100000	7990	7990	7990	7990	7990	0
651	20230918	095900	7990	7990	7990	7990	7990	0
652	20230918	095800	7990	7990	7990	7990	7990	0
653	20230918	095700	7990	7990	7990	7990	7990	0
654	20230918	095600	7990	7990	7990	7990	7990	1
655	20230918	095500	0	9390	9390	9390	9390	0
656	20230918	095400	0	9390	9390	9390	9390	0
657	20230918	095300	0	9390	9390	9390	9390	0
658	20230918	095200	0	9390	9390	9390	9390	0
659	20230918	095100	0	9390	9390	9390	9390	0
660	20230918	095000	0	9390	9390	9390	9390	0
661	20230918	094900	0	9390	9390	9390	9390	0
662	20230918	094800	0	9390	9390	9390	9390	0
663	20230918	094700	0	9390	9390	9390	9390	0
664	20230918	094600	0	9390	9390	9390	9390	0
665	20230918	094500	0	9390	9390	9390	9390	0
666	20230918	094400	0	9390	9390	9390	9390	0
667	20230918	094300	0	9390	9390	9390	9390	0
668	20230918	094200	0	9390	9390	9390	9390	0
669	20230918	094100	0	9390	9390	9390	9390	0
670	20230918	094000	0	9390	9390	9390	9390	0
671	20230918	093900	0	9390	9390	9390	9390	0
672	20230918	093800	0	9390	9390	9390	9390	0
673	20230918	093700	0	9390	9390	9390	9390	0
674	20230918	093600	0	9390	9390	9390	9390	0
675	20230918	093500	0	9390	9390	9390	9390	0
676	20230918	093400	0	9390	9390	9390	9390	0
677	20230918	093300	0	9390	9390	9390	9390	0
678	20230918	093200	0	9390	9390	9390	9390	0
679	20230918	093100	0	9390	9390	9390	9390	0
680	20230918	093000	0	9390	9390	9390	9390	0
681	20230918	092900	0	9390	9390	9390	9390	0
682	20230918	092800	0	9390	9390	9390	9390	0
683	20230918	092700	0	9390	9390	9390	9390	0
684	20230918	092600	0	9390	9390	9390	9390	0
685	20230918	092500	0	9390	9390	9390	9390	0
686	20230918	092400	0	9390	9390	9390	9390	0
687	20230918	092300	0	9390	9390	9390	9390	0
688	20230918	092200	0	9390	9390	9390	9390	0
689	20230918	092100	0	9390	9390	9390	9390	0
690	20230918	092000	0	9390	9390	9390	9390	0
691	20230918	091900	0	9390	9390	9390	9390	0
692	20230918	091800	0	9390	9390	9390	9390	0
693	20230918	091700	0	9390	9390	9390	9390	0
694	20230918	091600	0	9390	9390	9390	9390	0
695	20230918	091500	0	9390	9390	9390	9390	0
696	20230918	091400	0	9390	9390	9390	9390	0
697	20230918	091300	0	9390	9390	9390	9390	0
698	20230918	091200	0	9390	9390	9390	9390	0
699	20230918	091100	0	9390	9390	9390	9390	0
700	20230918	091000	0	9390	9390	9390	9390	0
701	20230918	090900	0	9390	9390	9390	9390	0
702	20230918	090800	0	9390	9390	9390	9390	0
703	20230918	090700	0	9390	9390	9390	9390	0
704	20230918	090600	0	9390	9390	9390	9390	0
705	20230918	090500	0	9390	9390	9390	9390	0
706	20230918	090400	0	9390	9390	9390	9390	0
707	20230918	090300	0	9390	9390	9390	9390	0
708	20230918	090200	0	9390	9390	9390	9390	0
709	20230918	090100	0	9390	9390	9390	9390	0
710	20230918	090000	0	9390	9390	9390	9390	0