KissMeData/415580/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205600	3713650	2295	2295	2295	2295	10
3	20230906	205500	3713650	2295	2295	2295	2295	0
4	20230906	205400	3713650	2295	2295	2295	2295	0
5	20230906	205300	3713650	2295	2295	2295	2295	0
6	20230906	205200	3713650	2295	2295	2295	2295	0
7	20230906	205100	3713650	2295	2295	2295	2295	0
8	20230906	205000	3713650	2295	2295	2295	2295	0
9	20230906	204900	3713650	2295	2295	2295	2295	0
10	20230906	204800	3713650	2295	2295	2295	2295	0
11	20230906	204700	3713650	2295	2295	2295	2295	0
12	20230906	204600	3713650	2295	2295	2295	2295	0
13	20230906	204500	3713650	2295	2295	2295	2295	0
14	20230906	204400	3713650	2295	2295	2295	2295	0
15	20230906	204300	3713650	2295	2295	2295	2295	0
16	20230906	204200	3713650	2295	2295	2295	2295	0
17	20230906	204100	3713650	2295	2295	2295	2295	0
18	20230906	204000	3713650	2295	2295	2295	2295	0
19	20230906	203900	3713650	2295	2295	2295	2295	0
20	20230906	203800	3713650	2295	2295	2295	2295	0
21	20230906	203700	3713650	2295	2295	2295	2295	0
22	20230906	203600	3713650	2295	2295	2295	2295	0
23	20230906	203500	3713650	2295	2295	2295	2295	0
24	20230906	203400	3713650	2295	2295	2295	2295	0
25	20230906	203300	3713650	2295	2295	2295	2295	0
26	20230906	203200	3713650	2295	2295	2295	2295	0
27	20230906	203100	3713650	2295	2295	2295	2295	0
28	20230906	203000	3713650	2295	2295	2295	2295	0
29	20230906	202900	3713650	2295	2295	2295	2295	0
30	20230906	202800	3713650	2295	2295	2295	2295	0
31	20230906	202700	3713650	2295	2295	2295	2295	0
32	20230906	202600	3713650	2295	2295	2295	2295	10
33	20230906	202500	3713650	2295	2295	2295	2295	0
34	20230906	202400	3713650	2295	2295	2295	2295	0
35	20230906	202300	3713650	2295	2295	2295	2295	0
36	20230906	202200	3713650	2295	2295	2295	2295	0
37	20230906	202100	3713650	2295	2295	2295	2295	0
38	20230906	202000	3713650	2295	2295	2295	2295	0
39	20230906	201900	3713650	2295	2295	2295	2295	0
40	20230906	201800	3713650	2295	2295	2295	2295	0
41	20230906	201700	3713650	2295	2295	2295	2295	0
42	20230906	201600	3713650	2295	2295	2295	2295	0
43	20230906	201500	3713650	2295	2295	2295	2295	0
44	20230906	201400	3713650	2295	2295	2295	2295	0
45	20230906	201300	3713650	2295	2295	2295	2295	0
46	20230906	201200	3713650	2295	2295	2295	2295	0
47	20230906	201100	3713650	2295	2295	2295	2295	0
48	20230906	201000	3713650	2295	2295	2295	2295	0
49	20230906	200900	3713650	2295	2295	2295	2295	0
50	20230906	200800	3713650	2295	2295	2295	2295	0
51	20230906	200700	3713650	2295	2295	2295	2295	0
52	20230906	200600	3713650	2295	2295	2295	2295	0
53	20230906	200500	3713650	2295	2295	2295	2295	0
54	20230906	200400	3713650	2295	2295	2295	2295	0
55	20230906	200300	3713650	2295	2295	2295	2295	0
56	20230906	200200	3713650	2295	2295	2295	2295	0
57	20230906	200100	3713650	2295	2295	2295	2295	0
58	20230906	200000	3713650	2295	2295	2295	2295	0
59	20230906	195900	3713650	2295	2295	2295	2295	0
60	20230906	195800	3713650	2295	2295	2295	2295	0
61	20230906	195700	3713650	2295	2295	2295	2295	0
62	20230906	195600	3713650	2295	2295	2295	2295	10
63	20230906	195500	3713650	2295	2295	2295	2295	0
64	20230906	195400	3713650	2295	2295	2295	2295	0
65	20230906	195300	3713650	2295	2295	2295	2295	0
66	20230906	195200	3713650	2295	2295	2295	2295	0
67	20230906	195100	3713650	2295	2295	2295	2295	0
68	20230906	195000	3713650	2295	2295	2295	2295	0
69	20230906	194900	3713650	2295	2295	2295	2295	0
70	20230906	194800	3713650	2295	2295	2295	2295	0
71	20230906	194700	3713650	2295	2295	2295	2295	0
72	20230906	194600	3713650	2295	2295	2295	2295	0
73	20230906	194500	3713650	2295	2295	2295	2295	0
74	20230906	194400	3713650	2295	2295	2295	2295	0
75	20230906	194300	3713650	2295	2295	2295	2295	0
76	20230906	194200	3713650	2295	2295	2295	2295	0
77	20230906	194100	3713650	2295	2295	2295	2295	0
78	20230906	194000	3713650	2295	2295	2295	2295	0
79	20230906	193900	3713650	2295	2295	2295	2295	0
80	20230906	193800	3713650	2295	2295	2295	2295	0
81	20230906	193700	3713650	2295	2295	2295	2295	0
82	20230906	193600	3713650	2295	2295	2295	2295	0
83	20230906	193500	3713650	2295	2295	2295	2295	0
84	20230906	193400	3713650	2295	2295	2295	2295	0
85	20230906	193300	3713650	2295	2295	2295	2295	0
86	20230906	193200	3713650	2295	2295	2295	2295	0
87	20230906	193100	3713650	2295	2295	2295	2295	0
88	20230906	193000	3713650	2295	2295	2295	2295	0
89	20230906	192900	3713650	2295	2295	2295	2295	0
90	20230906	192800	3713650	2295	2295	2295	2295	0
91	20230906	192700	3713650	2295	2295	2295	2295	0
92	20230906	192600	3713650	2295	2295	2295	2295	10
93	20230906	192500	3713650	2295	2295	2295	2295	0
94	20230906	192400	3713650	2295	2295	2295	2295	0
95	20230906	192300	3713650	2295	2295	2295	2295	0
96	20230906	192200	3713650	2295	2295	2295	2295	0
97	20230906	192100	3713650	2295	2295	2295	2295	0
98	20230906	192000	3713650	2295	2295	2295	2295	0
99	20230906	191900	3713650	2295	2295	2295	2295	0
100	20230906	191800	3713650	2295	2295	2295	2295	0
101	20230906	191700	3713650	2295	2295	2295	2295	0
102	20230906	191600	3713650	2295	2295	2295	2295	0
103	20230906	191500	3713650	2295	2295	2295	2295	0
104	20230906	191400	3713650	2295	2295	2295	2295	0
105	20230906	191300	3713650	2295	2295	2295	2295	0
106	20230906	191200	3713650	2295	2295	2295	2295	0
107	20230906	191100	3713650	2295	2295	2295	2295	0
108	20230906	191000	3713650	2295	2295	2295	2295	0
109	20230906	190900	3713650	2295	2295	2295	2295	0
110	20230906	190800	3713650	2295	2295	2295	2295	0
111	20230906	190700	3713650	2295	2295	2295	2295	0
112	20230906	190600	3713650	2295	2295	2295	2295	0
113	20230906	190500	3713650	2295	2295	2295	2295	0
114	20230906	190400	3713650	2295	2295	2295	2295	0
115	20230906	190300	3713650	2295	2295	2295	2295	0
116	20230906	190200	3713650	2295	2295	2295	2295	0
117	20230906	190100	3713650	2295	2295	2295	2295	0
118	20230906	190000	3713650	2295	2295	2295	2295	0
119	20230906	185900	3713650	2295	2295	2295	2295	0
120	20230906	185800	3713650	2295	2295	2295	2295	0
121	20230906	185700	3713650	2295	2295	2295	2295	0
122	20230906	185600	3713650	2295	2295	2295	2295	10
123	20230906	185500	3713650	2295	2295	2295	2295	0
124	20230906	185400	3713650	2295	2295	2295	2295	0
125	20230906	185300	3713650	2295	2295	2295	2295	0
126	20230906	185200	3713650	2295	2295	2295	2295	0
127	20230906	185100	3713650	2295	2295	2295	2295	0
128	20230906	185000	3713650	2295	2295	2295	2295	0
129	20230906	184900	3713650	2295	2295	2295	2295	0
130	20230906	184800	3713650	2295	2295	2295	2295	0
131	20230906	184700	3713650	2295	2295	2295	2295	0
132	20230906	184600	3713650	2295	2295	2295	2295	0
133	20230906	184500	3713650	2295	2295	2295	2295	0
134	20230906	184400	3713650	2295	2295	2295	2295	0
135	20230906	184300	3713650	2295	2295	2295	2295	0
136	20230906	184200	3713650	2295	2295	2295	2295	0
137	20230906	184100	3713650	2295	2295	2295	2295	0
138	20230906	184000	3713650	2295	2295	2295	2295	0
139	20230906	183900	3713650	2295	2295	2295	2295	0
140	20230906	183800	3713650	2295	2295	2295	2295	0
141	20230906	183700	3713650	2295	2295	2295	2295	0
142	20230906	183600	3713650	2295	2295	2295	2295	0
143	20230906	183500	3713650	2295	2295	2295	2295	0
144	20230906	183400	3713650	2295	2295	2295	2295	0
145	20230906	183300	3713650	2295	2295	2295	2295	0
146	20230906	183200	3713650	2295	2295	2295	2295	0
147	20230906	183100	3713650	2295	2295	2295	2295	0
148	20230906	183000	3713650	2295	2295	2295	2295	0
149	20230906	182900	3713650	2295	2295	2295	2295	0
150	20230906	182800	3713650	2295	2295	2295	2295	0
151	20230906	182700	3713650	2295	2295	2295	2295	0
152	20230906	182600	3713650	2295	2295	2295	2295	10
153	20230906	182500	3713650	2295	2295	2295	2295	0
154	20230906	182400	3713650	2295	2295	2295	2295	0
155	20230906	182300	3713650	2295	2295	2295	2295	0
156	20230906	182200	3713650	2295	2295	2295	2295	0
157	20230906	182100	3713650	2295	2295	2295	2295	0
158	20230906	182000	3713650	2295	2295	2295	2295	0
159	20230906	181900	3713650	2295	2295	2295	2295	0
160	20230906	181800	3713650	2295	2295	2295	2295	0
161	20230906	181700	3713650	2295	2295	2295	2295	0
162	20230906	181600	3713650	2295	2295	2295	2295	0
163	20230906	181500	3713650	2295	2295	2295	2295	0
164	20230906	181400	3713650	2295	2295	2295	2295	0
165	20230906	181300	3713650	2295	2295	2295	2295	0
166	20230906	181200	3713650	2295	2295	2295	2295	0
167	20230906	181100	3713650	2295	2295	2295	2295	0
168	20230906	181000	3713650	2295	2295	2295	2295	0
169	20230906	180900	3713650	2295	2295	2295	2295	0
170	20230906	180800	3713650	2295	2295	2295	2295	0
171	20230906	180700	3713650	2295	2295	2295	2295	0
172	20230906	180600	3713650	2295	2295	2295	2295	0
173	20230906	180500	3713650	2295	2295	2295	2295	0
174	20230906	180400	3713650	2295	2295	2295	2295	0
175	20230906	180300	3713650	2295	2295	2295	2295	0
176	20230906	180200	3713650	2295	2295	2295	2295	0
177	20230906	180100	3713650	2295	2295	2295	2295	0
178	20230906	180000	3713650	2295	2295	2295	2295	0
179	20230906	175900	3713650	2295	2295	2295	2295	0
180	20230906	175800	3713650	2295	2295	2295	2295	0
181	20230906	175700	3713650	2295	2295	2295	2295	0
182	20230906	175600	3713650	2295	2295	2295	2295	10
183	20230906	175500	3713650	2295	2295	2295	2295	0
184	20230906	175400	3713650	2295	2295	2295	2295	0
185	20230906	175300	3713650	2295	2295	2295	2295	0
186	20230906	175200	3713650	2295	2295	2295	2295	0
187	20230906	175100	3713650	2295	2295	2295	2295	0
188	20230906	175000	3713650	2295	2295	2295	2295	0
189	20230906	174900	3713650	2295	2295	2295	2295	0
190	20230906	174800	3713650	2295	2295	2295	2295	0
191	20230906	174700	3713650	2295	2295	2295	2295	0
192	20230906	174600	3713650	2295	2295	2295	2295	0
193	20230906	174500	3713650	2295	2295	2295	2295	0
194	20230906	174400	3713650	2295	2295	2295	2295	0
195	20230906	174300	3713650	2295	2295	2295	2295	0
196	20230906	174200	3713650	2295	2295	2295	2295	0
197	20230906	174100	3713650	2295	2295	2295	2295	0
198	20230906	174000	3713650	2295	2295	2295	2295	0
199	20230906	173900	3713650	2295	2295	2295	2295	0
200	20230906	173800	3713650	2295	2295	2295	2295	0
201	20230906	173700	3713650	2295	2295	2295	2295	0
202	20230906	173600	3713650	2295	2295	2295	2295	0
203	20230906	173500	3713650	2295	2295	2295	2295	0
204	20230906	173400	3713650	2295	2295	2295	2295	0
205	20230906	173300	3713650	2295	2295	2295	2295	0
206	20230906	173200	3713650	2295	2295	2295	2295	0
207	20230906	173100	3713650	2295	2295	2295	2295	0
208	20230906	173000	3713650	2295	2295	2295	2295	0
209	20230906	172900	3713650	2295	2295	2295	2295	0
210	20230906	172800	3713650	2295	2295	2295	2295	0
211	20230906	172700	3713650	2295	2295	2295	2295	0
212	20230906	172600	3713650	2295	2295	2295	2295	10
213	20230906	172500	3713650	2295	2295	2295	2295	0
214	20230906	172400	3713650	2295	2295	2295	2295	0
215	20230906	172300	3713650	2295	2295	2295	2295	0
216	20230906	172200	3713650	2295	2295	2295	2295	0
217	20230906	172100	3713650	2295	2295	2295	2295	0
218	20230906	172000	3713650	2295	2295	2295	2295	0
219	20230906	171900	3713650	2295	2295	2295	2295	0
220	20230906	171800	3713650	2295	2295	2295	2295	0
221	20230906	171700	3713650	2295	2295	2295	2295	0
222	20230906	171600	3713650	2295	2295	2295	2295	0
223	20230906	171500	3713650	2295	2295	2295	2295	0
224	20230906	171400	3713650	2295	2295	2295	2295	0
225	20230906	171300	3713650	2295	2295	2295	2295	0
226	20230906	171200	3713650	2295	2295	2295	2295	0
227	20230906	171100	3713650	2295	2295	2295	2295	0
228	20230906	171000	3713650	2295	2295	2295	2295	0
229	20230906	170900	3713650	2295	2295	2295	2295	0
230	20230906	170800	3713650	2295	2295	2295	2295	0
231	20230906	170700	3713650	2295	2295	2295	2295	0
232	20230906	170600	3713650	2295	2295	2295	2295	0
233	20230906	170500	3713650	2295	2295	2295	2295	0
234	20230906	170400	3713650	2295	2295	2295	2295	0
235	20230906	170300	3713650	2295	2295	2295	2295	0
236	20230906	170200	3713650	2295	2295	2295	2295	0
237	20230906	170100	3713650	2295	2295	2295	2295	0
238	20230906	170000	3713650	2295	2295	2295	2295	0
239	20230906	165900	3713650	2295	2295	2295	2295	0
240	20230906	165800	3713650	2295	2295	2295	2295	0
241	20230906	165700	3713650	2295	2295	2295	2295	0
242	20230906	165600	3713650	2295	2295	2295	2295	10
243	20230906	165500	3713650	2295	2295	2295	2295	0
244	20230906	165400	3713650	2295	2295	2295	2295	0
245	20230906	165300	3713650	2295	2295	2295	2295	0
246	20230906	165200	3713650	2295	2295	2295	2295	0
247	20230906	165100	3713650	2295	2295	2295	2295	0
248	20230906	165000	3713650	2295	2295	2295	2295	0
249	20230906	164900	3713650	2295	2295	2295	2295	0
250	20230906	164800	3713650	2295	2295	2295	2295	0
251	20230906	164700	3713650	2295	2295	2295	2295	0
252	20230906	164600	3713650	2295	2295	2295	2295	0
253	20230906	164500	3713650	2295	2295	2295	2295	0
254	20230906	164400	3713650	2295	2295	2295	2295	0
255	20230906	164300	3713650	2295	2295	2295	2295	0
256	20230906	164200	3713650	2295	2295	2295	2295	0
257	20230906	164100	3713650	2295	2295	2295	2295	0
258	20230906	164000	3713650	2295	2295	2295	2295	0
259	20230906	163900	3713650	2295	2295	2295	2295	0
260	20230906	163800	3713650	2295	2295	2295	2295	0
261	20230906	163700	3713650	2295	2295	2295	2295	0
262	20230906	163600	3713650	2295	2295	2295	2295	0
263	20230906	163500	3713650	2295	2295	2295	2295	0
264	20230906	163400	3713650	2295	2295	2295	2295	0
265	20230906	163300	3713650	2295	2295	2295	2295	0
266	20230906	163200	3713650	2295	2295	2295	2295	0
267	20230906	163100	3713650	2295	2295	2295	2295	0
268	20230906	163000	3713650	2295	2295	2295	2295	0
269	20230906	162900	3713650	2295	2295	2295	2295	0
270	20230906	162800	3713650	2295	2295	2295	2295	0
271	20230906	162700	3713650	2295	2295	2295	2295	0
272	20230906	162600	3713650	2295	2295	2295	2295	10
273	20230906	162500	3713650	2295	2295	2295	2295	0
274	20230906	162400	3713650	2295	2295	2295	2295	0
275	20230906	162300	3713650	2295	2295	2295	2295	0
276	20230906	162200	3713650	2295	2295	2295	2295	0
277	20230906	162100	3713650	2295	2295	2295	2295	0
278	20230906	162000	3713650	2295	2295	2295	2295	0
279	20230906	161900	3713650	2295	2295	2295	2295	0
280	20230906	161800	3713650	2295	2295	2295	2295	0
281	20230906	161700	3713650	2295	2295	2295	2295	0
282	20230906	161600	3713650	2295	2295	2295	2295	0
283	20230906	161500	3713650	2295	2295	2295	2295	0
284	20230906	161400	3713650	2295	2295	2295	2295	0
285	20230906	161300	3713650	2295	2295	2295	2295	0
286	20230906	161200	3713650	2295	2295	2295	2295	0
287	20230906	161100	3713650	2295	2295	2295	2295	0
288	20230906	161000	3713650	2295	2295	2295	2295	0
289	20230906	160900	3713650	2295	2295	2295	2295	0
290	20230906	160800	3713650	2295	2295	2295	2295	0
291	20230906	160700	3713650	2295	2295	2295	2295	0
292	20230906	160600	3713650	2295	2295	2295	2295	0
293	20230906	160500	3713650	2295	2295	2295	2295	0
294	20230906	160400	3713650	2295	2295	2295	2295	0
295	20230906	160300	3713650	2295	2295	2295	2295	0
296	20230906	160200	3713650	2295	2295	2295	2295	0
297	20230906	160100	3713650	2295	2295	2295	2295	0
298	20230906	160000	3713650	2295	2295	2295	2295	0
299	20230906	155900	3713650	2295	2295	2295	2295	0
300	20230906	155800	3713650	2295	2295	2295	2295	0
301	20230906	155700	3713650	2295	2295	2295	2295	0
302	20230906	155600	3713650	2295	2295	2295	2295	10
303	20230906	155500	3713650	2295	2295	2295	2295	0
304	20230906	155400	3713650	2295	2295	2295	2295	0
305	20230906	155300	3713650	2295	2295	2295	2295	0
306	20230906	155200	3713650	2295	2295	2295	2295	0
307	20230906	155100	3713650	2295	2295	2295	2295	0
308	20230906	155000	3713650	2295	2295	2295	2295	0
309	20230906	154900	3713650	2295	2295	2295	2295	0
310	20230906	154800	3713650	2295	2295	2295	2295	0
311	20230906	154700	3713650	2295	2295	2295	2295	0
312	20230906	154600	3713650	2295	2295	2295	2295	0
313	20230906	154500	3713650	2295	2295	2295	2295	0
314	20230906	154400	3713650	2295	2295	2295	2295	0
315	20230906	154300	3713650	2295	2295	2295	2295	0
316	20230906	154200	3713650	2295	2295	2295	2295	0
317	20230906	154100	3713650	2295	2295	2295	2295	0
318	20230906	154000	3713650	2295	2295	2295	2295	0
319	20230906	153900	3713650	2295	2295	2295	2295	0
320	20230906	153800	3713650	2295	2295	2295	2295	0
321	20230906	153700	3713650	2295	2295	2295	2295	0
322	20230906	153600	3713650	2295	2295	2295	2295	0
323	20230906	153500	3713650	2295	2295	2295	2295	0
324	20230906	153400	3713650	2295	2295	2295	2295	0
325	20230906	153300	3713650	2295	2295	2295	2295	0
326	20230906	153200	3713650	2295	2295	2295	2295	0
327	20230906	153100	3713650	2295	2295	2295	2295	0
328	20230906	153000	3713650	2295	2295	2295	2295	10
329	20230906	152900	3690700	2300	2300	2300	2300	0
330	20230906	152800	3690700	2300	2300	2300	2300	0
331	20230906	152700	3690700	2300	2300	2300	2300	0
332	20230906	152600	3690700	2300	2300	2300	2300	0
333	20230906	152500	3690700	2300	2300	2300	2300	0
334	20230906	152400	3690700	2300	2300	2300	2300	0
335	20230906	152300	3690700	2300	2300	2300	2300	0
336	20230906	152200	3690700	2300	2300	2300	2300	0
337	20230906	152100	3690700	2300	2300	2300	2300	0
338	20230906	152000	3690700	2300	2300	2300	2300	0
339	20230906	151900	3690700	2300	2300	2300	2300	0
340	20230906	151800	3690700	2300	2300	2300	2300	0
341	20230906	151700	3690700	2300	2300	2300	2300	0
342	20230906	151600	3690700	2300	2300	2300	2300	0
343	20230906	151500	3690700	2300	2300	2300	2300	0
344	20230906	151400	3690700	2300	2300	2300	2300	1
345	20230906	151300	3688400	2300	2300	2300	2300	0
346	20230906	151200	3688400	2300	2300	2300	2300	0
347	20230906	151100	3688400	2300	2300	2300	2300	0
348	20230906	151000	3688400	2300	2290	2300	2290	14
349	20230906	150900	3656270	2295	2295	2295	2295	0
350	20230906	150800	3656270	2295	2295	2295	2295	0
351	20230906	150700	3656270	2295	2295	2295	2295	0
352	20230906	150600	3656270	2295	2295	2295	2295	0
353	20230906	150500	3656270	2295	2295	2295	2295	0
354	20230906	150400	3656270	2295	2295	2295	2295	0
355	20230906	150300	3656270	2295	2295	2295	2295	0
356	20230906	150200	3656270	2295	2295	2295	2295	0
357	20230906	150100	3656270	2295	2295	2295	2295	0
358	20230906	150000	3656270	2295	2295	2295	2295	0
359	20230906	145900	3656270	2295	2295	2295	2295	0
360	20230906	145800	3656270	2295	2295	2295	2295	0
361	20230906	145700	3656270	2295	2295	2295	2295	0
362	20230906	145600	3656270	2295	2280	2295	2280	32
363	20230906	145500	3583280	2300	2300	2300	2300	0
364	20230906	145400	3583280	2300	2300	2300	2300	0
365	20230906	145300	3583280	2300	2300	2300	2300	0
366	20230906	145200	3583280	2300	2300	2300	2300	0
367	20230906	145100	3583280	2300	2300	2300	2300	0
368	20230906	145000	3583280	2300	2300	2300	2300	0
369	20230906	144900	3583280	2300	2300	2300	2300	0
370	20230906	144800	3583280	2300	2300	2300	2300	0
371	20230906	144700	3583280	2300	2300	2300	2300	0
372	20230906	144600	3583280	2300	2300	2300	2300	0
373	20230906	144500	3583280	2300	2300	2300	2300	0
374	20230906	144400	3583280	2300	2300	2300	2300	0
375	20230906	144300	3583280	2300	2300	2300	2300	0
376	20230906	144200	3583280	2300	2300	2300	2300	0
377	20230906	144100	3583280	2300	2300	2300	2300	0
378	20230906	144000	3583280	2300	2300	2300	2300	0
379	20230906	143900	3583280	2300	2300	2300	2300	0
380	20230906	143800	3583280	2300	2300	2300	2300	0
381	20230906	143700	3583280	2300	2300	2300	2300	0
382	20230906	143600	3583280	2300	2300	2300	2300	0
383	20230906	143500	3583280	2300	2300	2300	2300	0
384	20230906	143400	3583280	2300	2300	2300	2300	0
385	20230906	143300	3583280	2300	2300	2300	2300	0
386	20230906	143200	3583280	2300	2300	2300	2300	0
387	20230906	143100	3583280	2300	2300	2300	2300	0
388	20230906	143000	3583280	2300	2300	2300	2300	0
389	20230906	142900	3583280	2300	2300	2300	2300	0
390	20230906	142800	3583280	2300	2300	2300	2300	0
391	20230906	142700	3583280	2300	2300	2300	2300	0
392	20230906	142600	3583280	2300	2300	2300	2300	0
393	20230906	142500	3583280	2300	2300	2300	2300	0
394	20230906	142400	3583280	2300	2300	2300	2300	0
395	20230906	142300	3583280	2300	2300	2300	2300	0
396	20230906	142200	3583280	2300	2300	2300	2300	0
397	20230906	142100	3583280	2300	2300	2300	2300	0
398	20230906	142000	3583280	2300	2300	2300	2300	0
399	20230906	141900	3583280	2300	2300	2300	2300	0
400	20230906	141800	3583280	2300	2300	2300	2300	0
401	20230906	141700	3583280	2300	2300	2300	2300	1
402	20230906	141600	3580980	2300	2300	2300	2300	0
403	20230906	141500	3580980	2300	2300	2300	2300	0
404	20230906	141400	3580980	2300	2300	2300	2300	0
405	20230906	141300	3580980	2300	2300	2300	2300	0
406	20230906	141200	3580980	2300	2300	2300	2300	0
407	20230906	141100	3580980	2300	2300	2300	2300	0
408	20230906	141000	3580980	2300	2300	2300	2300	0
409	20230906	140900	3580980	2300	2300	2300	2300	0
410	20230906	140800	3580980	2300	2300	2300	2300	0
411	20230906	140700	3580980	2300	2300	2300	2300	0
412	20230906	140600	3580980	2300	2300	2300	2300	0
413	20230906	140500	3580980	2300	2300	2300	2300	0
414	20230906	140400	3580980	2300	2300	2300	2300	0
415	20230906	140300	3580980	2300	2300	2300	2300	0
416	20230906	140200	3580980	2300	2300	2300	2300	0
417	20230906	140100	3580980	2300	2300	2300	2300	0
418	20230906	140000	3580980	2300	2300	2300	2300	0
419	20230906	135900	3580980	2300	2300	2300	2300	0
420	20230906	135800	3580980	2300	2300	2300	2300	0
421	20230906	135700	3580980	2300	2300	2300	2300	0
422	20230906	135600	3580980	2300	2285	2300	2285	120
423	20230906	135500	3306425	2280	2280	2280	2280	0
424	20230906	135400	3306425	2280	2280	2280	2280	0
425	20230906	135300	3306425	2280	2280	2280	2280	0
426	20230906	135200	3306425	2280	2280	2280	2280	0
427	20230906	135100	3306425	2280	2280	2280	2280	0
428	20230906	135000	3306425	2280	2280	2280	2280	0
429	20230906	134900	3306425	2280	2280	2280	2280	0
430	20230906	134800	3306425	2280	2280	2280	2280	0
431	20230906	134700	3306425	2280	2280	2280	2280	0
432	20230906	134600	3306425	2280	2280	2280	2280	0
433	20230906	134500	3306425	2280	2280	2280	2280	0
434	20230906	134400	3306425	2280	2280	2280	2280	0
435	20230906	134300	3306425	2280	2280	2280	2280	0
436	20230906	134200	3306425	2280	2280	2280	2280	0
437	20230906	134100	3306425	2280	2280	2280	2280	0
438	20230906	134000	3306425	2280	2280	2280	2280	0
439	20230906	133900	3306425	2280	2280	2280	2280	0
440	20230906	133800	3306425	2280	2280	2280	2280	0
441	20230906	133700	3306425	2280	2280	2280	2280	0
442	20230906	133600	3306425	2280	2280	2280	2280	0
443	20230906	133500	3306425	2280	2280	2280	2280	0
444	20230906	133400	3306425	2280	2280	2280	2280	0
445	20230906	133300	3306425	2280	2280	2280	2280	0
446	20230906	133200	3306425	2280	2280	2280	2280	0
447	20230906	133100	3306425	2280	2280	2280	2280	0
448	20230906	133000	3306425	2280	2280	2280	2280	0
449	20230906	132900	3306425	2280	2280	2280	2280	0
450	20230906	132800	3306425	2280	2280	2280	2280	0
451	20230906	132700	3306425	2280	2280	2280	2280	0
452	20230906	132600	3306425	2280	2280	2280	2280	0
453	20230906	132500	3306425	2280	2280	2280	2280	0
454	20230906	132400	3306425	2280	2280	2280	2280	0
455	20230906	132300	3306425	2280	2280	2280	2280	0
456	20230906	132200	3306425	2280	2280	2280	2280	0
457	20230906	132100	3306425	2280	2280	2280	2280	0
458	20230906	132000	3306425	2280	2280	2280	2280	0
459	20230906	131900	3306425	2280	2280	2280	2280	0
460	20230906	131800	3306425	2280	2280	2280	2280	0
461	20230906	131700	3306425	2280	2280	2280	2280	0
462	20230906	131600	3306425	2280	2280	2280	2280	0
463	20230906	131500	3306425	2280	2280	2280	2280	0
464	20230906	131400	3306425	2280	2280	2280	2280	0
465	20230906	131300	3306425	2280	2280	2280	2280	0
466	20230906	131200	3306425	2280	2280	2280	2280	0
467	20230906	131100	3306425	2280	2280	2280	2280	0
468	20230906	131000	3306425	2280	2280	2280	2280	0
469	20230906	130900	3306425	2280	2280	2280	2280	0
470	20230906	130800	3306425	2280	2280	2280	2280	0
471	20230906	130700	3306425	2280	2280	2280	2280	0
472	20230906	130600	3306425	2280	2280	2280	2280	0
473	20230906	130500	3306425	2280	2280	2280	2280	0
474	20230906	130400	3306425	2280	2280	2280	2280	0
475	20230906	130300	3306425	2280	2275	2280	2275	150
476	20230906	130200	2965130	2280	2280	2280	2280	0
477	20230906	130100	2965130	2280	2280	2280	2280	0
478	20230906	130000	2965130	2280	2280	2280	2280	0
479	20230906	125900	2965130	2280	2280	2280	2280	0
480	20230906	125800	2965130	2280	2280	2280	2280	0
481	20230906	125700	2965130	2280	2280	2280	2280	0
482	20230906	125600	2965130	2280	2280	2280	2280	0
483	20230906	125500	2965130	2280	2280	2280	2280	0
484	20230906	125400	2965130	2280	2280	2280	2280	0
485	20230906	125300	2965130	2280	2280	2280	2280	0
486	20230906	125200	2965130	2280	2280	2280	2280	0
487	20230906	125100	2965130	2280	2280	2280	2280	0
488	20230906	125000	2965130	2280	2280	2280	2280	0
489	20230906	124900	2965130	2280	2280	2280	2280	0
490	20230906	124800	2965130	2280	2280	2280	2280	0
491	20230906	124700	2965130	2280	2280	2280	2280	0
492	20230906	124600	2965130	2280	2280	2280	2280	0
493	20230906	124500	2965130	2280	2280	2280	2280	0
494	20230906	124400	2965130	2280	2280	2280	2280	0
495	20230906	124300	2965130	2280	2280	2280	2280	0
496	20230906	124200	2965130	2280	2280	2280	2280	0
497	20230906	124100	2965130	2280	2280	2280	2280	0
498	20230906	124000	2965130	2280	2280	2280	2280	0
499	20230906	123900	2965130	2280	2280	2280	2280	0
500	20230906	123800	2965130	2280	2280	2280	2280	0
501	20230906	123700	2965130	2280	2280	2280	2280	0
502	20230906	123600	2965130	2280	2280	2280	2280	0
503	20230906	123500	2965130	2280	2280	2280	2280	0
504	20230906	123400	2965130	2280	2280	2280	2280	0
505	20230906	123300	2965130	2280	2280	2280	2280	0
506	20230906	123200	2965130	2280	2280	2280	2280	0
507	20230906	123100	2965130	2280	2280	2280	2280	0
508	20230906	123000	2965130	2280	2280	2280	2280	0
509	20230906	122900	2965130	2280	2280	2280	2280	0
510	20230906	122800	2965130	2280	2280	2280	2280	0
511	20230906	122700	2965130	2280	2280	2280	2280	0
512	20230906	122600	2965130	2280	2280	2280	2280	0
513	20230906	122500	2965130	2280	2280	2280	2280	0
514	20230906	122400	2965130	2280	2280	2280	2280	0
515	20230906	122300	2965130	2280	2280	2280	2280	0
516	20230906	122200	2965130	2280	2280	2280	2280	0
517	20230906	122100	2965130	2280	2275	2280	2275	3
518	20230906	122000	2958300	2270	2270	2270	2270	0
519	20230906	121900	2958300	2270	2270	2270	2270	0
520	20230906	121800	2958300	2270	2270	2270	2270	0
521	20230906	121700	2958300	2270	2270	2270	2270	0
522	20230906	121600	2958300	2270	2270	2270	2270	0
523	20230906	121500	2958300	2270	2270	2270	2270	0
524	20230906	121400	2958300	2270	2270	2270	2270	0
525	20230906	121300	2958300	2270	2270	2270	2270	0
526	20230906	121200	2958300	2270	2270	2270	2270	0
527	20230906	121100	2958300	2270	2270	2270	2270	0
528	20230906	121000	2958300	2270	2270	2270	2270	0
529	20230906	120900	2958300	2270	2270	2270	2270	0
530	20230906	120800	2958300	2270	2270	2270	2270	0
531	20230906	120700	2958300	2270	2270	2270	2270	0
532	20230906	120600	2958300	2270	2270	2270	2270	0
533	20230906	120500	2958300	2270	2270	2270	2270	0
534	20230906	120400	2958300	2270	2270	2270	2270	0
535	20230906	120300	2958300	2270	2270	2270	2270	0
536	20230906	120200	2958300	2270	2270	2270	2270	0
537	20230906	120100	2958300	2270	2270	2270	2270	0
538	20230906	120000	2958300	2270	2270	2270	2270	0
539	20230906	115900	2958300	2270	2270	2270	2270	0
540	20230906	115800	2958300	2270	2270	2270	2270	0
541	20230906	115700	2958300	2270	2270	2270	2270	0
542	20230906	115600	2958300	2270	2270	2270	2270	0
543	20230906	115500	2958300	2270	2270	2270	2270	0
544	20230906	115400	2958300	2270	2270	2270	2270	0
545	20230906	115300	2958300	2270	2270	2270	2270	0
546	20230906	115200	2958300	2270	2270	2270	2270	0
547	20230906	115100	2958300	2270	2270	2270	2270	0
548	20230906	115000	2958300	2270	2270	2270	2270	0
549	20230906	114900	2958300	2270	2270	2270	2270	0
550	20230906	114800	2958300	2270	2270	2270	2270	0
551	20230906	114700	2958300	2270	2270	2270	2270	0
552	20230906	114600	2958300	2270	2270	2270	2270	0
553	20230906	114500	2958300	2270	2270	2270	2270	0
554	20230906	114400	2958300	2270	2270	2270	2270	0
555	20230906	114300	2958300	2270	2270	2270	2270	0
556	20230906	114200	2958300	2270	2270	2270	2270	0
557	20230906	114100	2958300	2270	2270	2270	2270	100
558	20230906	114000	2731300	2275	2275	2275	2275	0
559	20230906	113900	2731300	2275	2275	2275	2275	0
560	20230906	113800	2731300	2275	2275	2275	2275	0
561	20230906	113700	2731300	2275	2275	2275	2275	50
562	20230906	113600	2617550	2275	2275	2275	2275	0
563	20230906	113500	2617550	2275	2275	2275	2275	0
564	20230906	113400	2617550	2275	2275	2275	2275	10
565	20230906	113300	2594800	2280	2280	2280	2280	0
566	20230906	113200	2594800	2280	2280	2280	2280	0
567	20230906	113100	2594800	2280	2280	2280	2280	0
568	20230906	113000	2594800	2280	2280	2280	2280	0
569	20230906	112900	2594800	2280	2280	2280	2280	0
570	20230906	112800	2594800	2280	2280	2280	2280	0
571	20230906	112700	2594800	2280	2280	2280	2280	11
572	20230906	112600	2569720	2285	2285	2285	2285	0
573	20230906	112500	2569720	2285	2285	2285	2285	0
574	20230906	112400	2569720	2285	2285	2285	2285	0
575	20230906	112300	2569720	2285	2285	2285	2285	0
576	20230906	112200	2569720	2285	2285	2285	2285	0
577	20230906	112100	2569720	2285	2285	2285	2285	0
578	20230906	112000	2569720	2285	2285	2285	2285	0
579	20230906	111900	2569720	2285	2285	2285	2285	0
580	20230906	111800	2569720	2285	2285	2285	2285	0
581	20230906	111700	2569720	2285	2285	2285	2285	0
582	20230906	111600	2569720	2285	2285	2285	2285	0
583	20230906	111500	2569720	2285	2285	2285	2285	0
584	20230906	111400	2569720	2285	2285	2285	2285	0
585	20230906	111300	2569720	2285	2285	2285	2285	0
586	20230906	111200	2569720	2285	2285	2285	2285	0
587	20230906	111100	2569720	2285	2285	2285	2285	0
588	20230906	111000	2569720	2285	2285	2285	2285	0
589	20230906	110900	2569720	2285	2285	2285	2285	0
590	20230906	110800	2569720	2285	2285	2285	2285	0
591	20230906	110700	2569720	2285	2285	2285	2285	0
592	20230906	110600	2569720	2285	2285	2285	2285	0
593	20230906	110500	2569720	2285	2285	2285	2285	0
594	20230906	110400	2569720	2285	2285	2285	2285	0
595	20230906	110300	2569720	2285	2285	2285	2285	0
596	20230906	110200	2569720	2285	2285	2285	2285	0
597	20230906	110100	2569720	2285	2285	2285	2285	0
598	20230906	110000	2569720	2285	2285	2285	2285	0
599	20230906	105900	2569720	2285	2285	2285	2285	0
600	20230906	105800	2569720	2285	2285	2285	2285	0
601	20230906	105700	2569720	2285	2285	2285	2285	0
602	20230906	105600	2569720	2285	2285	2285	2285	0
603	20230906	105500	2569720	2285	2285	2285	2285	0
604	20230906	105400	2569720	2285	2285	2285	2285	0
605	20230906	105300	2569720	2285	2285	2285	2285	0
606	20230906	105200	2569720	2285	2285	2285	2285	0
607	20230906	105100	2569720	2285	2285	2285	2285	1
608	20230906	105000	2567435	2275	2275	2275	2275	0
609	20230906	104900	2567435	2275	2275	2275	2275	0
610	20230906	104800	2567435	2275	2275	2275	2275	0
611	20230906	104700	2567435	2275	2275	2275	2275	3
612	20230906	104600	2560610	2275	2275	2275	2270	509
613	20230906	104500	1404595	2280	2280	2280	2280	0
614	20230906	104400	1404595	2280	2280	2280	2280	0
615	20230906	104300	1404595	2280	2280	2280	2280	0
616	20230906	104200	1404595	2280	2280	2280	2280	0
617	20230906	104100	1404595	2280	2280	2280	2280	0
618	20230906	104000	1404595	2280	2280	2280	2280	461
619	20230906	103900	353515	2280	2280	2280	2280	150
620	20230906	103800	11515	2290	2290	2290	2290	1
621	20230906	103700	9225	2300	2300	2300	2300	0
622	20230906	103600	9225	2300	2300	2300	2300	0
623	20230906	103500	9225	2300	2300	2300	2300	0
624	20230906	103400	9225	2300	2300	2300	2300	0
625	20230906	103300	9225	2300	2300	2300	2300	0
626	20230906	103200	9225	2300	2300	2300	2300	0
627	20230906	103100	9225	2300	2300	2300	2300	0
628	20230906	103000	9225	2300	2300	2300	2300	0
629	20230906	102900	9225	2300	2300	2300	2300	0
630	20230906	102800	9225	2300	2300	2300	2300	0
631	20230906	102700	9225	2300	2300	2300	2300	0
632	20230906	102600	9225	2300	2300	2300	2300	0
633	20230906	102500	9225	2300	2300	2300	2300	0
634	20230906	102400	9225	2300	2300	2300	2300	0
635	20230906	102300	9225	2300	2300	2300	2300	0
636	20230906	102200	9225	2300	2300	2300	2300	0
637	20230906	102100	9225	2300	2300	2300	2300	0
638	20230906	102000	9225	2300	2300	2300	2300	0
639	20230906	101900	9225	2300	2300	2300	2300	0
640	20230906	101800	9225	2300	2300	2300	2300	0
641	20230906	101700	9225	2300	2300	2300	2300	0
642	20230906	101600	9225	2300	2300	2300	2300	0
643	20230906	101500	9225	2300	2300	2300	2300	0
644	20230906	101400	9225	2300	2300	2300	2300	0
645	20230906	101300	9225	2300	2300	2300	2300	0
646	20230906	101200	9225	2300	2300	2300	2300	0
647	20230906	101100	9225	2300	2300	2300	2300	0
648	20230906	101000	9225	2300	2300	2300	2300	0
649	20230906	100900	9225	2300	2300	2300	2300	0
650	20230906	100800	9225	2300	2300	2300	2300	0
651	20230906	100700	9225	2300	2300	2300	2300	0
652	20230906	100600	9225	2300	2300	2300	2300	0
653	20230906	100500	9225	2300	2300	2300	2300	0
654	20230906	100400	9225	2300	2300	2300	2300	0
655	20230906	100300	9225	2300	2300	2300	2300	0
656	20230906	100200	9225	2300	2300	2300	2300	0
657	20230906	100100	9225	2300	2300	2300	2300	0
658	20230906	100000	9225	2300	2300	2300	2300	0
659	20230906	095900	9225	2300	2300	2300	2300	0
660	20230906	095800	9225	2300	2300	2300	2300	0
661	20230906	095700	9225	2300	2300	2300	2300	0
662	20230906	095600	9225	2300	2300	2300	2300	0
663	20230906	095500	9225	2300	2300	2300	2300	0
664	20230906	095400	9225	2300	2300	2300	2300	0
665	20230906	095300	9225	2300	2300	2300	2300	0
666	20230906	095200	9225	2300	2300	2300	2300	0
667	20230906	095100	9225	2300	2300	2300	2300	0
668	20230906	095000	9225	2300	2300	2300	2300	0
669	20230906	094900	9225	2300	2300	2300	2300	0
670	20230906	094800	9225	2300	2300	2300	2300	0
671	20230906	094700	9225	2300	2300	2300	2300	0
672	20230906	094600	9225	2300	2300	2300	2300	0
673	20230906	094500	9225	2300	2300	2300	2300	0
674	20230906	094400	9225	2300	2300	2300	2300	0
675	20230906	094300	9225	2300	2300	2300	2300	0
676	20230906	094200	9225	2300	2300	2300	2300	0
677	20230906	094100	9225	2300	2300	2300	2300	0
678	20230906	094000	9225	2300	2300	2300	2300	0
679	20230906	093900	9225	2300	2300	2300	2300	0
680	20230906	093800	9225	2300	2300	2300	2300	0
681	20230906	093700	9225	2300	2300	2300	2300	0
682	20230906	093600	9225	2300	2300	2300	2300	0
683	20230906	093500	9225	2300	2300	2300	2300	0
684	20230906	093400	9225	2300	2300	2300	2300	0
685	20230906	093300	9225	2300	2300	2300	2300	0
686	20230906	093200	9225	2300	2300	2300	2300	0
687	20230906	093100	9225	2300	2300	2300	2300	0
688	20230906	093000	9225	2300	2300	2300	2300	0
689	20230906	092900	9225	2300	2300	2300	2300	0
690	20230906	092800	9225	2300	2300	2300	2300	0
691	20230906	092700	9225	2300	2300	2300	2300	0
692	20230906	092600	9225	2300	2300	2300	2300	0
693	20230906	092500	9225	2300	2300	2300	2300	0
694	20230906	092400	9225	2300	2300	2300	2300	0
695	20230906	092300	9225	2300	2300	2300	2300	0
696	20230906	092200	9225	2300	2300	2300	2300	0
697	20230906	092100	9225	2300	2300	2300	2300	0
698	20230906	092000	9225	2300	2300	2300	2300	0
699	20230906	091900	9225	2300	2300	2300	2300	0
700	20230906	091800	9225	2300	2300	2300	2300	1
701	20230906	091700	6925	2315	2315	2315	2315	0
702	20230906	091600	6925	2315	2315	2315	2315	0
703	20230906	091500	6925	2315	2315	2315	2315	0
704	20230906	091400	6925	2315	2315	2315	2315	0
705	20230906	091300	6925	2315	2315	2315	2315	0
706	20230906	091200	6925	2315	2315	2315	2315	0
707	20230906	091100	6925	2315	2315	2315	2315	0
708	20230906	091000	6925	2315	2315	2315	2315	0
709	20230906	090900	6925	2315	2315	2315	2315	0
710	20230906	090800	6925	2315	2315	2315	2315	0
711	20230906	090700	6925	2315	2315	2315	2315	0
712	20230906	090600	6925	2315	2315	2315	2315	0
713	20230906	090500	6925	2315	2315	2315	2315	1
714	20230906	090400	4610	2310	2300	2310	2300	2
715	20230906	090300	0	2285	2285	2285	2285	0
716	20230906	090200	0	2285	2285	2285	2285	0
717	20230906	090100	0	2285	2285	2285	2285	0
718	20230906	090000	0	2285	2285	2285	2285	0