KissMeData/430230/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205800	1204950	2100	2095	2100	2095	49
3	20230906	205700	1204950	2100	2100	2100	2100	0
4	20230906	205600	1204950	2100	2100	2100	2100	0
5	20230906	205500	1204950	2100	2100	2100	2100	0
6	20230906	205400	1204950	2100	2100	2100	2100	0
7	20230906	205300	1204950	2100	2100	2100	2100	0
8	20230906	205200	1204950	2100	2100	2100	2100	0
9	20230906	205100	1204950	2100	2100	2100	2100	0
10	20230906	205000	1204950	2100	2100	2100	2100	0
11	20230906	204900	1204950	2100	2100	2100	2100	0
12	20230906	204800	1204950	2100	2100	2100	2100	0
13	20230906	204700	1204950	2100	2100	2100	2100	0
14	20230906	204600	1204950	2100	2100	2100	2100	0
15	20230906	204500	1204950	2100	2100	2100	2100	0
16	20230906	204400	1204950	2100	2100	2100	2100	0
17	20230906	204300	1204950	2100	2100	2100	2100	0
18	20230906	204200	1204950	2100	2100	2100	2100	0
19	20230906	204100	1204950	2100	2100	2100	2100	0
20	20230906	204000	1204950	2100	2100	2100	2100	0
21	20230906	203900	1204950	2100	2100	2100	2100	0
22	20230906	203800	1204950	2100	2100	2100	2100	0
23	20230906	203700	1204950	2100	2100	2100	2100	0
24	20230906	203600	1204950	2100	2100	2100	2100	0
25	20230906	203500	1204950	2100	2100	2100	2100	0
26	20230906	203400	1204950	2100	2100	2100	2100	0
27	20230906	203300	1204950	2100	2100	2100	2100	0
28	20230906	203200	1204950	2100	2100	2100	2100	0
29	20230906	203100	1204950	2100	2100	2100	2100	0
30	20230906	203000	1204950	2100	2100	2100	2100	0
31	20230906	202900	1204950	2100	2100	2100	2100	0
32	20230906	202800	1204950	2100	2095	2100	2095	49
33	20230906	202700	1204950	2100	2100	2100	2100	0
34	20230906	202600	1204950	2100	2100	2100	2100	0
35	20230906	202500	1204950	2100	2100	2100	2100	0
36	20230906	202400	1204950	2100	2100	2100	2100	0
37	20230906	202300	1204950	2100	2100	2100	2100	0
38	20230906	202200	1204950	2100	2100	2100	2100	0
39	20230906	202100	1204950	2100	2100	2100	2100	0
40	20230906	202000	1204950	2100	2100	2100	2100	0
41	20230906	201900	1204950	2100	2100	2100	2100	0
42	20230906	201800	1204950	2100	2100	2100	2100	0
43	20230906	201700	1204950	2100	2100	2100	2100	0
44	20230906	201600	1204950	2100	2100	2100	2100	0
45	20230906	201500	1204950	2100	2100	2100	2100	0
46	20230906	201400	1204950	2100	2100	2100	2100	0
47	20230906	201300	1204950	2100	2100	2100	2100	0
48	20230906	201200	1204950	2100	2100	2100	2100	0
49	20230906	201100	1204950	2100	2100	2100	2100	0
50	20230906	201000	1204950	2100	2100	2100	2100	0
51	20230906	200900	1204950	2100	2100	2100	2100	0
52	20230906	200800	1204950	2100	2100	2100	2100	0
53	20230906	200700	1204950	2100	2100	2100	2100	0
54	20230906	200600	1204950	2100	2100	2100	2100	0
55	20230906	200500	1204950	2100	2100	2100	2100	0
56	20230906	200400	1204950	2100	2100	2100	2100	0
57	20230906	200300	1204950	2100	2100	2100	2100	0
58	20230906	200200	1204950	2100	2100	2100	2100	0
59	20230906	200100	1204950	2100	2100	2100	2100	0
60	20230906	200000	1204950	2100	2100	2100	2100	0
61	20230906	195900	1204950	2100	2100	2100	2100	0
62	20230906	195800	1204950	2100	2095	2100	2095	49
63	20230906	195700	1204950	2100	2100	2100	2100	0
64	20230906	195600	1204950	2100	2100	2100	2100	0
65	20230906	195500	1204950	2100	2100	2100	2100	0
66	20230906	195400	1204950	2100	2100	2100	2100	0
67	20230906	195300	1204950	2100	2100	2100	2100	0
68	20230906	195200	1204950	2100	2100	2100	2100	0
69	20230906	195100	1204950	2100	2100	2100	2100	0
70	20230906	195000	1204950	2100	2100	2100	2100	0
71	20230906	194900	1204950	2100	2100	2100	2100	0
72	20230906	194800	1204950	2100	2100	2100	2100	0
73	20230906	194700	1204950	2100	2100	2100	2100	0
74	20230906	194600	1204950	2100	2100	2100	2100	0
75	20230906	194500	1204950	2100	2100	2100	2100	0
76	20230906	194400	1204950	2100	2100	2100	2100	0
77	20230906	194300	1204950	2100	2100	2100	2100	0
78	20230906	194200	1204950	2100	2100	2100	2100	0
79	20230906	194100	1204950	2100	2100	2100	2100	0
80	20230906	194000	1204950	2100	2100	2100	2100	0
81	20230906	193900	1204950	2100	2100	2100	2100	0
82	20230906	193800	1204950	2100	2100	2100	2100	0
83	20230906	193700	1204950	2100	2100	2100	2100	0
84	20230906	193600	1204950	2100	2100	2100	2100	0
85	20230906	193500	1204950	2100	2100	2100	2100	0
86	20230906	193400	1204950	2100	2100	2100	2100	0
87	20230906	193300	1204950	2100	2100	2100	2100	0
88	20230906	193200	1204950	2100	2100	2100	2100	0
89	20230906	193100	1204950	2100	2100	2100	2100	0
90	20230906	193000	1204950	2100	2100	2100	2100	0
91	20230906	192900	1204950	2100	2100	2100	2100	0
92	20230906	192800	1204950	2100	2095	2100	2095	49
93	20230906	192700	1204950	2100	2100	2100	2100	0
94	20230906	192600	1204950	2100	2100	2100	2100	0
95	20230906	192500	1204950	2100	2100	2100	2100	0
96	20230906	192400	1204950	2100	2100	2100	2100	0
97	20230906	192300	1204950	2100	2100	2100	2100	0
98	20230906	192200	1204950	2100	2100	2100	2100	0
99	20230906	192100	1204950	2100	2100	2100	2100	0
100	20230906	192000	1204950	2100	2100	2100	2100	0
101	20230906	191900	1204950	2100	2100	2100	2100	0
102	20230906	191800	1204950	2100	2100	2100	2100	0
103	20230906	191700	1204950	2100	2100	2100	2100	0
104	20230906	191600	1204950	2100	2100	2100	2100	0
105	20230906	191500	1204950	2100	2100	2100	2100	0
106	20230906	191400	1204950	2100	2100	2100	2100	0
107	20230906	191300	1204950	2100	2100	2100	2100	0
108	20230906	191200	1204950	2100	2100	2100	2100	0
109	20230906	191100	1204950	2100	2100	2100	2100	0
110	20230906	191000	1204950	2100	2100	2100	2100	0
111	20230906	190900	1204950	2100	2100	2100	2100	0
112	20230906	190800	1204950	2100	2100	2100	2100	0
113	20230906	190700	1204950	2100	2100	2100	2100	0
114	20230906	190600	1204950	2100	2100	2100	2100	0
115	20230906	190500	1204950	2100	2100	2100	2100	0
116	20230906	190400	1204950	2100	2100	2100	2100	0
117	20230906	190300	1204950	2100	2100	2100	2100	0
118	20230906	190200	1204950	2100	2100	2100	2100	0
119	20230906	190100	1204950	2100	2100	2100	2100	0
120	20230906	190000	1204950	2100	2100	2100	2100	0
121	20230906	185900	1204950	2100	2100	2100	2100	0
122	20230906	185800	1204950	2100	2095	2100	2095	49
123	20230906	185700	1204950	2100	2100	2100	2100	0
124	20230906	185600	1204950	2100	2100	2100	2100	0
125	20230906	185500	1204950	2100	2100	2100	2100	0
126	20230906	185400	1204950	2100	2100	2100	2100	0
127	20230906	185300	1204950	2100	2100	2100	2100	0
128	20230906	185200	1204950	2100	2100	2100	2100	0
129	20230906	185100	1204950	2100	2100	2100	2100	0
130	20230906	185000	1204950	2100	2100	2100	2100	0
131	20230906	184900	1204950	2100	2100	2100	2100	0
132	20230906	184800	1204950	2100	2100	2100	2100	0
133	20230906	184700	1204950	2100	2100	2100	2100	0
134	20230906	184600	1204950	2100	2100	2100	2100	0
135	20230906	184500	1204950	2100	2100	2100	2100	0
136	20230906	184400	1204950	2100	2100	2100	2100	0
137	20230906	184300	1204950	2100	2100	2100	2100	0
138	20230906	184200	1204950	2100	2100	2100	2100	0
139	20230906	184100	1204950	2100	2100	2100	2100	0
140	20230906	184000	1204950	2100	2100	2100	2100	0
141	20230906	183900	1204950	2100	2100	2100	2100	0
142	20230906	183800	1204950	2100	2100	2100	2100	0
143	20230906	183700	1204950	2100	2100	2100	2100	0
144	20230906	183600	1204950	2100	2100	2100	2100	0
145	20230906	183500	1204950	2100	2100	2100	2100	0
146	20230906	183400	1204950	2100	2100	2100	2100	0
147	20230906	183300	1204950	2100	2100	2100	2100	0
148	20230906	183200	1204950	2100	2100	2100	2100	0
149	20230906	183100	1204950	2100	2100	2100	2100	0
150	20230906	183000	1204950	2100	2100	2100	2100	0
151	20230906	182900	1204950	2100	2100	2100	2100	0
152	20230906	182800	1204950	2100	2095	2100	2095	49
153	20230906	182700	1204950	2100	2100	2100	2100	0
154	20230906	182600	1204950	2100	2100	2100	2100	0
155	20230906	182500	1204950	2100	2100	2100	2100	0
156	20230906	182400	1204950	2100	2100	2100	2100	0
157	20230906	182300	1204950	2100	2100	2100	2100	0
158	20230906	182200	1204950	2100	2100	2100	2100	0
159	20230906	182100	1204950	2100	2100	2100	2100	0
160	20230906	182000	1204950	2100	2100	2100	2100	0
161	20230906	181900	1204950	2100	2100	2100	2100	0
162	20230906	181800	1204950	2100	2100	2100	2100	0
163	20230906	181700	1204950	2100	2100	2100	2100	0
164	20230906	181600	1204950	2100	2100	2100	2100	0
165	20230906	181500	1204950	2100	2100	2100	2100	0
166	20230906	181400	1204950	2100	2100	2100	2100	0
167	20230906	181300	1204950	2100	2100	2100	2100	0
168	20230906	181200	1204950	2100	2100	2100	2100	0
169	20230906	181100	1204950	2100	2100	2100	2100	0
170	20230906	181000	1204950	2100	2100	2100	2100	0
171	20230906	180900	1204950	2100	2100	2100	2100	0
172	20230906	180800	1204950	2100	2100	2100	2100	0
173	20230906	180700	1204950	2100	2100	2100	2100	0
174	20230906	180600	1204950	2100	2100	2100	2100	0
175	20230906	180500	1204950	2100	2100	2100	2100	0
176	20230906	180400	1204950	2100	2100	2100	2100	0
177	20230906	180300	1204950	2100	2100	2100	2100	0
178	20230906	180200	1204950	2100	2100	2100	2100	0
179	20230906	180100	1204950	2100	2100	2100	2100	0
180	20230906	180000	1204950	2100	2100	2100	2100	0
181	20230906	175900	1204950	2100	2100	2100	2100	0
182	20230906	175800	1204950	2100	2095	2100	2095	49
183	20230906	175700	1204950	2100	2100	2100	2100	0
184	20230906	175600	1204950	2100	2100	2100	2100	0
185	20230906	175500	1204950	2100	2100	2100	2100	0
186	20230906	175400	1204950	2100	2100	2100	2100	0
187	20230906	175300	1204950	2100	2100	2100	2100	0
188	20230906	175200	1204950	2100	2100	2100	2100	0
189	20230906	175100	1204950	2100	2100	2100	2100	0
190	20230906	175000	1204950	2100	2100	2100	2100	0
191	20230906	174900	1204950	2100	2100	2100	2100	0
192	20230906	174800	1204950	2100	2100	2100	2100	0
193	20230906	174700	1204950	2100	2100	2100	2100	0
194	20230906	174600	1204950	2100	2100	2100	2100	0
195	20230906	174500	1204950	2100	2100	2100	2100	0
196	20230906	174400	1204950	2100	2100	2100	2100	0
197	20230906	174300	1204950	2100	2100	2100	2100	0
198	20230906	174200	1204950	2100	2100	2100	2100	0
199	20230906	174100	1204950	2100	2100	2100	2100	0
200	20230906	174000	1204950	2100	2100	2100	2100	0
201	20230906	173900	1204950	2100	2100	2100	2100	0
202	20230906	173800	1204950	2100	2100	2100	2100	0
203	20230906	173700	1204950	2100	2100	2100	2100	0
204	20230906	173600	1204950	2100	2100	2100	2100	0
205	20230906	173500	1204950	2100	2100	2100	2100	0
206	20230906	173400	1204950	2100	2100	2100	2100	0
207	20230906	173300	1204950	2100	2100	2100	2100	0
208	20230906	173200	1204950	2100	2100	2100	2100	0
209	20230906	173100	1204950	2100	2100	2100	2100	0
210	20230906	173000	1204950	2100	2100	2100	2100	0
211	20230906	172900	1204950	2100	2100	2100	2100	0
212	20230906	172800	1204950	2100	2095	2100	2095	49
213	20230906	172700	1204950	2100	2100	2100	2100	0
214	20230906	172600	1204950	2100	2100	2100	2100	0
215	20230906	172500	1204950	2100	2100	2100	2100	0
216	20230906	172400	1204950	2100	2100	2100	2100	0
217	20230906	172300	1204950	2100	2100	2100	2100	0
218	20230906	172200	1204950	2100	2100	2100	2100	0
219	20230906	172100	1204950	2100	2100	2100	2100	0
220	20230906	172000	1204950	2100	2100	2100	2100	0
221	20230906	171900	1204950	2100	2100	2100	2100	0
222	20230906	171800	1204950	2100	2100	2100	2100	0
223	20230906	171700	1204950	2100	2100	2100	2100	0
224	20230906	171600	1204950	2100	2100	2100	2100	0
225	20230906	171500	1204950	2100	2100	2100	2100	0
226	20230906	171400	1204950	2100	2100	2100	2100	0
227	20230906	171300	1204950	2100	2100	2100	2100	0
228	20230906	171200	1204950	2100	2100	2100	2100	0
229	20230906	171100	1204950	2100	2100	2100	2100	0
230	20230906	171000	1204950	2100	2100	2100	2100	0
231	20230906	170900	1204950	2100	2100	2100	2100	0
232	20230906	170800	1204950	2100	2100	2100	2100	0
233	20230906	170700	1204950	2100	2100	2100	2100	0
234	20230906	170600	1204950	2100	2100	2100	2100	0
235	20230906	170500	1204950	2100	2100	2100	2100	0
236	20230906	170400	1204950	2100	2100	2100	2100	0
237	20230906	170300	1204950	2100	2100	2100	2100	0
238	20230906	170200	1204950	2100	2100	2100	2100	0
239	20230906	170100	1204950	2100	2100	2100	2100	0
240	20230906	170000	1204950	2100	2100	2100	2100	0
241	20230906	165900	1204950	2100	2100	2100	2100	0
242	20230906	165800	1204950	2100	2095	2100	2095	49
243	20230906	165700	1204950	2100	2100	2100	2100	0
244	20230906	165600	1204950	2100	2100	2100	2100	0
245	20230906	165500	1204950	2100	2100	2100	2100	0
246	20230906	165400	1204950	2100	2100	2100	2100	0
247	20230906	165300	1204950	2100	2100	2100	2100	0
248	20230906	165200	1204950	2100	2100	2100	2100	0
249	20230906	165100	1204950	2100	2100	2100	2100	0
250	20230906	165000	1204950	2100	2100	2100	2100	0
251	20230906	164900	1204950	2100	2100	2100	2100	0
252	20230906	164800	1204950	2100	2100	2100	2100	0
253	20230906	164700	1204950	2100	2100	2100	2100	0
254	20230906	164600	1204950	2100	2100	2100	2100	0
255	20230906	164500	1204950	2100	2100	2100	2100	0
256	20230906	164400	1204950	2100	2100	2100	2100	0
257	20230906	164300	1204950	2100	2100	2100	2100	0
258	20230906	164200	1204950	2100	2100	2100	2100	0
259	20230906	164100	1204950	2100	2100	2100	2100	0
260	20230906	164000	1204950	2100	2100	2100	2100	0
261	20230906	163900	1204950	2100	2100	2100	2100	0
262	20230906	163800	1204950	2100	2100	2100	2100	0
263	20230906	163700	1204950	2100	2100	2100	2100	0
264	20230906	163600	1204950	2100	2100	2100	2100	0
265	20230906	163500	1204950	2100	2100	2100	2100	0
266	20230906	163400	1204950	2100	2100	2100	2100	0
267	20230906	163300	1204950	2100	2100	2100	2100	0
268	20230906	163200	1204950	2100	2100	2100	2100	0
269	20230906	163100	1204950	2100	2100	2100	2100	0
270	20230906	163000	1204950	2100	2100	2100	2100	0
271	20230906	162900	1204950	2100	2100	2100	2100	0
272	20230906	162800	1204950	2100	2095	2100	2095	49
273	20230906	162700	1204950	2100	2100	2100	2100	0
274	20230906	162600	1204950	2100	2100	2100	2100	0
275	20230906	162500	1204950	2100	2100	2100	2100	0
276	20230906	162400	1204950	2100	2100	2100	2100	0
277	20230906	162300	1204950	2100	2100	2100	2100	0
278	20230906	162200	1204950	2100	2100	2100	2100	0
279	20230906	162100	1204950	2100	2100	2100	2100	0
280	20230906	162000	1204950	2100	2100	2100	2100	0
281	20230906	161900	1204950	2100	2100	2100	2100	0
282	20230906	161800	1204950	2100	2100	2100	2100	0
283	20230906	161700	1204950	2100	2100	2100	2100	0
284	20230906	161600	1204950	2100	2100	2100	2100	0
285	20230906	161500	1204950	2100	2100	2100	2100	0
286	20230906	161400	1204950	2100	2100	2100	2100	0
287	20230906	161300	1204950	2100	2100	2100	2100	0
288	20230906	161200	1204950	2100	2100	2100	2100	0
289	20230906	161100	1204950	2100	2100	2100	2100	0
290	20230906	161000	1204950	2100	2100	2100	2100	0
291	20230906	160900	1204950	2100	2100	2100	2100	0
292	20230906	160800	1204950	2100	2100	2100	2100	0
293	20230906	160700	1204950	2100	2100	2100	2100	0
294	20230906	160600	1204950	2100	2100	2100	2100	0
295	20230906	160500	1204950	2100	2100	2100	2100	0
296	20230906	160400	1204950	2100	2100	2100	2100	0
297	20230906	160300	1204950	2100	2100	2100	2100	0
298	20230906	160200	1204950	2100	2100	2100	2100	0
299	20230906	160100	1204950	2100	2100	2100	2100	0
300	20230906	160000	1204950	2100	2100	2100	2100	0
301	20230906	155900	1204950	2100	2100	2100	2100	0
302	20230906	155800	1204950	2100	2095	2100	2095	49
303	20230906	155700	1204950	2100	2100	2100	2100	0
304	20230906	155600	1204950	2100	2100	2100	2100	0
305	20230906	155500	1204950	2100	2100	2100	2100	0
306	20230906	155400	1204950	2100	2100	2100	2100	0
307	20230906	155300	1204950	2100	2100	2100	2100	0
308	20230906	155200	1204950	2100	2100	2100	2100	0
309	20230906	155100	1204950	2100	2100	2100	2100	0
310	20230906	155000	1204950	2100	2100	2100	2100	0
311	20230906	154900	1204950	2100	2100	2100	2100	0
312	20230906	154800	1204950	2100	2100	2100	2100	0
313	20230906	154700	1204950	2100	2100	2100	2100	0
314	20230906	154600	1204950	2100	2100	2100	2100	0
315	20230906	154500	1204950	2100	2100	2100	2100	0
316	20230906	154400	1204950	2100	2100	2100	2100	0
317	20230906	154300	1204950	2100	2100	2100	2100	0
318	20230906	154200	1204950	2100	2100	2100	2100	0
319	20230906	154100	1204950	2100	2100	2100	2100	0
320	20230906	154000	1204950	2100	2100	2100	2100	0
321	20230906	153900	1204950	2100	2100	2100	2100	0
322	20230906	153800	1204950	2100	2100	2100	2100	0
323	20230906	153700	1204950	2100	2100	2100	2100	0
324	20230906	153600	1204950	2100	2100	2100	2100	0
325	20230906	153500	1204950	2100	2100	2100	2100	0
326	20230906	153400	1204950	2100	2100	2100	2100	0
327	20230906	153300	1204950	2100	2100	2100	2100	0
328	20230906	153200	1204950	2100	2100	2100	2100	0
329	20230906	153100	1204950	2100	2100	2100	2100	0
330	20230906	153000	1204950	2100	2100	2100	2100	0
331	20230906	152900	1204950	2100	2100	2100	2100	0
332	20230906	152800	1204950	2100	2100	2100	2100	0
333	20230906	152700	1204950	2100	2100	2100	2100	0
334	20230906	152600	1204950	2100	2100	2100	2100	0
335	20230906	152500	1204950	2100	2100	2100	2100	0
336	20230906	152400	1204950	2100	2100	2100	2100	0
337	20230906	152300	1204950	2100	2100	2100	2100	0
338	20230906	152200	1204950	2100	2100	2100	2100	0
339	20230906	152100	1204950	2100	2100	2100	2100	0
340	20230906	152000	1204950	2100	2100	2100	2100	0
341	20230906	151900	1204950	2100	2100	2100	2100	0
342	20230906	151800	1204950	2100	2100	2100	2100	0
343	20230906	151700	1204950	2100	2100	2100	2100	0
344	20230906	151600	1204950	2100	2100	2100	2100	0
345	20230906	151500	1204950	2100	2100	2100	2100	0
346	20230906	151400	1204950	2100	2100	2100	2100	0
347	20230906	151300	1204950	2100	2100	2100	2100	0
348	20230906	151200	1204950	2100	2100	2100	2100	0
349	20230906	151100	1204950	2100	2100	2100	2100	0
350	20230906	151000	1204950	2100	2100	2100	2100	0
351	20230906	150900	1204950	2100	2100	2100	2100	0
352	20230906	150800	1204950	2100	2100	2100	2100	0
353	20230906	150700	1204950	2100	2100	2100	2100	0
354	20230906	150600	1204950	2100	2095	2100	2095	49
355	20230906	150500	1102145	2100	2100	2100	2100	0
356	20230906	150400	1102145	2100	2100	2100	2100	0
357	20230906	150300	1102145	2100	2100	2100	2100	0
358	20230906	150200	1102145	2100	2100	2100	2100	0
359	20230906	150100	1102145	2100	2100	2100	2100	0
360	20230906	150000	1102145	2100	2100	2100	2100	0
361	20230906	145900	1102145	2100	2100	2100	2100	0
362	20230906	145800	1102145	2100	2100	2100	2100	0
363	20230906	145700	1102145	2100	2100	2100	2100	0
364	20230906	145600	1102145	2100	2100	2100	2100	0
365	20230906	145500	1102145	2100	2100	2100	2100	0
366	20230906	145400	1102145	2100	2100	2100	2100	0
367	20230906	145300	1102145	2100	2100	2100	2100	0
368	20230906	145200	1102145	2100	2100	2100	2100	0
369	20230906	145100	1102145	2100	2100	2100	2100	0
370	20230906	145000	1102145	2100	2100	2100	2100	0
371	20230906	144900	1102145	2100	2100	2100	2100	0
372	20230906	144800	1102145	2100	2100	2100	2100	15
373	20230906	144700	1070645	2100	2100	2100	2100	0
374	20230906	144600	1070645	2100	2100	2100	2100	0
375	20230906	144500	1070645	2100	2100	2100	2100	0
376	20230906	144400	1070645	2100	2100	2100	2100	0
377	20230906	144300	1070645	2100	2100	2100	2100	0
378	20230906	144200	1070645	2100	2100	2100	2100	0
379	20230906	144100	1070645	2100	2100	2100	2100	0
380	20230906	144000	1070645	2100	2100	2100	2100	0
381	20230906	143900	1070645	2100	2100	2100	2100	0
382	20230906	143800	1070645	2100	2100	2100	2100	0
383	20230906	143700	1070645	2100	2100	2100	2100	0
384	20230906	143600	1070645	2100	2100	2100	2100	0
385	20230906	143500	1070645	2100	2100	2100	2100	0
386	20230906	143400	1070645	2100	2100	2100	2100	0
387	20230906	143300	1070645	2100	2100	2100	2100	0
388	20230906	143200	1070645	2100	2100	2100	2100	0
389	20230906	143100	1070645	2100	2100	2100	2100	0
390	20230906	143000	1070645	2100	2100	2100	2100	0
391	20230906	142900	1070645	2100	2100	2100	2100	0
392	20230906	142800	1070645	2100	2100	2100	2100	0
393	20230906	142700	1070645	2100	2100	2100	2100	0
394	20230906	142600	1070645	2100	2100	2100	2100	0
395	20230906	142500	1070645	2100	2100	2100	2100	0
396	20230906	142400	1070645	2100	2100	2100	2100	0
397	20230906	142300	1070645	2100	2100	2100	2100	0
398	20230906	142200	1070645	2100	2100	2100	2100	0
399	20230906	142100	1070645	2100	2100	2100	2100	0
400	20230906	142000	1070645	2100	2100	2100	2100	0
401	20230906	141900	1070645	2100	2100	2100	2100	0
402	20230906	141800	1070645	2100	2100	2100	2100	0
403	20230906	141700	1070645	2100	2100	2100	2100	0
404	20230906	141600	1070645	2100	2100	2100	2100	0
405	20230906	141500	1070645	2100	2100	2100	2100	0
406	20230906	141400	1070645	2100	2100	2100	2100	0
407	20230906	141300	1070645	2100	2100	2100	2100	0
408	20230906	141200	1070645	2100	2100	2100	2100	0
409	20230906	141100	1070645	2100	2100	2100	2100	0
410	20230906	141000	1070645	2100	2100	2100	2100	0
411	20230906	140900	1070645	2100	2100	2100	2100	0
412	20230906	140800	1070645	2100	2100	2100	2100	0
413	20230906	140700	1070645	2100	2100	2100	2100	10
414	20230906	140600	1049645	2095	2095	2095	2095	0
415	20230906	140500	1049645	2095	2095	2095	2095	481
416	20230906	140400	41950	2095	2095	2095	2095	0
417	20230906	140300	41950	2095	2095	2095	2095	0
418	20230906	140200	41950	2095	2095	2095	2095	0
419	20230906	140100	41950	2095	2095	2095	2095	0
420	20230906	140000	41950	2095	2095	2095	2095	0
421	20230906	135900	41950	2095	2095	2095	2095	0
422	20230906	135800	41950	2095	2095	2095	2095	0
423	20230906	135700	41950	2095	2095	2095	2095	0
424	20230906	135600	41950	2095	2095	2095	2095	0
425	20230906	135500	41950	2095	2095	2095	2095	0
426	20230906	135400	41950	2095	2095	2095	2095	0
427	20230906	135300	41950	2095	2095	2095	2095	0
428	20230906	135200	41950	2095	2095	2095	2095	0
429	20230906	135100	41950	2095	2095	2095	2095	0
430	20230906	135000	41950	2095	2095	2095	2095	0
431	20230906	134900	41950	2095	2095	2095	2095	0
432	20230906	134800	41950	2095	2095	2095	2095	0
433	20230906	134700	41950	2095	2095	2095	2095	0
434	20230906	134600	41950	2095	2095	2095	2095	0
435	20230906	134500	41950	2095	2095	2095	2095	0
436	20230906	134400	41950	2095	2095	2095	2095	0
437	20230906	134300	41950	2095	2095	2095	2095	0
438	20230906	134200	41950	2095	2095	2095	2095	0
439	20230906	134100	41950	2095	2095	2095	2095	0
440	20230906	134000	41950	2095	2095	2095	2095	0
441	20230906	133900	41950	2095	2095	2095	2095	0
442	20230906	133800	41950	2095	2095	2095	2095	0
443	20230906	133700	41950	2095	2095	2095	2095	0
444	20230906	133600	41950	2095	2095	2095	2095	0
445	20230906	133500	41950	2095	2095	2095	2095	0
446	20230906	133400	41950	2095	2095	2095	2095	0
447	20230906	133300	41950	2095	2095	2095	2095	0
448	20230906	133200	41950	2095	2095	2095	2095	0
449	20230906	133100	41950	2095	2095	2095	2095	0
450	20230906	133000	41950	2095	2095	2095	2095	0
451	20230906	132900	41950	2095	2095	2095	2095	0
452	20230906	132800	41950	2095	2095	2095	2095	0
453	20230906	132700	41950	2095	2095	2095	2095	0
454	20230906	132600	41950	2095	2095	2095	2095	0
455	20230906	132500	41950	2095	2095	2095	2095	0
456	20230906	132400	41950	2095	2095	2095	2095	0
457	20230906	132300	41950	2095	2095	2095	2095	0
458	20230906	132200	41950	2095	2095	2095	2095	0
459	20230906	132100	41950	2095	2095	2095	2095	0
460	20230906	132000	41950	2095	2095	2095	2095	0
461	20230906	131900	41950	2095	2095	2095	2095	0
462	20230906	131800	41950	2095	2095	2095	2095	0
463	20230906	131700	41950	2095	2095	2095	2095	0
464	20230906	131600	41950	2095	2095	2095	2095	0
465	20230906	131500	41950	2095	2095	2095	2095	0
466	20230906	131400	41950	2095	2095	2095	2095	0
467	20230906	131300	41950	2095	2095	2095	2095	0
468	20230906	131200	41950	2095	2095	2095	2095	0
469	20230906	131100	41950	2095	2095	2095	2095	0
470	20230906	131000	41950	2095	2095	2095	2095	0
471	20230906	130900	41950	2095	2095	2095	2095	0
472	20230906	130800	41950	2095	2095	2095	2095	0
473	20230906	130700	41950	2095	2095	2095	2095	0
474	20230906	130600	41950	2095	2095	2095	2095	0
475	20230906	130500	41950	2095	2095	2095	2095	0
476	20230906	130400	41950	2095	2095	2095	2095	0
477	20230906	130300	41950	2095	2095	2095	2095	0
478	20230906	130200	41950	2095	2095	2095	2095	0
479	20230906	130100	41950	2095	2095	2095	2095	0
480	20230906	130000	41950	2095	2095	2095	2095	10
481	20230906	125900	21000	2100	2100	2100	2100	0
482	20230906	125800	21000	2100	2100	2100	2100	0
483	20230906	125700	21000	2100	2100	2100	2100	0
484	20230906	125600	21000	2100	2100	2100	2100	0
485	20230906	125500	21000	2100	2100	2100	2100	0
486	20230906	125400	21000	2100	2100	2100	2100	0
487	20230906	125300	21000	2100	2100	2100	2100	0
488	20230906	125200	21000	2100	2100	2100	2100	0
489	20230906	125100	21000	2100	2100	2100	2100	0
490	20230906	125000	21000	2100	2100	2100	2100	0
491	20230906	124900	21000	2100	2100	2100	2100	0
492	20230906	124800	21000	2100	2100	2100	2100	0
493	20230906	124700	21000	2100	2100	2100	2100	0
494	20230906	124600	21000	2100	2100	2100	2100	0
495	20230906	124500	21000	2100	2100	2100	2100	0
496	20230906	124400	21000	2100	2100	2100	2100	0
497	20230906	124300	21000	2100	2100	2100	2100	0
498	20230906	124200	21000	2100	2100	2100	2100	0
499	20230906	124100	21000	2100	2100	2100	2100	0
500	20230906	124000	21000	2100	2100	2100	2100	0
501	20230906	123900	21000	2100	2100	2100	2100	0
502	20230906	123800	21000	2100	2100	2100	2100	0
503	20230906	123700	21000	2100	2100	2100	2100	0
504	20230906	123600	21000	2100	2100	2100	2100	0
505	20230906	123500	21000	2100	2100	2100	2100	0
506	20230906	123400	21000	2100	2100	2100	2100	0
507	20230906	123300	21000	2100	2100	2100	2100	0
508	20230906	123200	21000	2100	2100	2100	2100	0
509	20230906	123100	21000	2100	2100	2100	2100	0
510	20230906	123000	21000	2100	2100	2100	2100	0
511	20230906	122900	21000	2100	2100	2100	2100	0
512	20230906	122800	21000	2100	2100	2100	2100	0
513	20230906	122700	21000	2100	2100	2100	2100	0
514	20230906	122600	21000	2100	2100	2100	2100	0
515	20230906	122500	21000	2100	2100	2100	2100	0
516	20230906	122400	21000	2100	2100	2100	2100	0
517	20230906	122300	21000	2100	2100	2100	2100	0
518	20230906	122200	21000	2100	2100	2100	2100	0
519	20230906	122100	21000	2100	2100	2100	2100	0
520	20230906	122000	21000	2100	2100	2100	2100	0
521	20230906	121900	21000	2100	2100	2100	2100	0
522	20230906	121800	21000	2100	2100	2100	2100	0
523	20230906	121700	21000	2100	2100	2100	2100	0
524	20230906	121600	21000	2100	2100	2100	2100	0
525	20230906	121500	21000	2100	2100	2100	2100	0
526	20230906	121400	21000	2100	2100	2100	2100	0
527	20230906	121300	21000	2100	2100	2100	2100	0
528	20230906	121200	21000	2100	2100	2100	2100	0
529	20230906	121100	21000	2100	2100	2100	2100	0
530	20230906	121000	21000	2100	2100	2100	2100	0
531	20230906	120900	21000	2100	2100	2100	2100	0
532	20230906	120800	21000	2100	2100	2100	2100	0
533	20230906	120700	21000	2100	2100	2100	2100	0
534	20230906	120600	21000	2100	2100	2100	2100	0
535	20230906	120500	21000	2100	2100	2100	2100	0
536	20230906	120400	21000	2100	2100	2100	2100	0
537	20230906	120300	21000	2100	2100	2100	2100	0
538	20230906	120200	21000	2100	2100	2100	2100	0
539	20230906	120100	21000	2100	2100	2100	2100	0
540	20230906	120000	21000	2100	2100	2100	2100	0
541	20230906	115900	21000	2100	2100	2100	2100	0
542	20230906	115800	21000	2100	2100	2100	2100	0
543	20230906	115700	21000	2100	2100	2100	2100	0
544	20230906	115600	21000	2100	2100	2100	2100	0
545	20230906	115500	21000	2100	2100	2100	2100	0
546	20230906	115400	21000	2100	2100	2100	2100	0
547	20230906	115300	21000	2100	2100	2100	2100	0
548	20230906	115200	21000	2100	2100	2100	2100	0
549	20230906	115100	21000	2100	2100	2100	2100	0
550	20230906	115000	21000	2100	2100	2100	2100	0
551	20230906	114900	21000	2100	2100	2100	2100	0
552	20230906	114800	21000	2100	2100	2100	2100	0
553	20230906	114700	21000	2100	2100	2100	2100	0
554	20230906	114600	21000	2100	2100	2100	2100	0
555	20230906	114500	21000	2100	2100	2100	2100	0
556	20230906	114400	21000	2100	2100	2100	2100	0
557	20230906	114300	21000	2100	2100	2100	2100	0
558	20230906	114200	21000	2100	2100	2100	2100	0
559	20230906	114100	21000	2100	2100	2100	2100	0
560	20230906	114000	21000	2100	2100	2100	2100	0
561	20230906	113900	21000	2100	2100	2100	2100	0
562	20230906	113800	21000	2100	2100	2100	2100	0
563	20230906	113700	21000	2100	2100	2100	2100	0
564	20230906	113600	21000	2100	2100	2100	2100	0
565	20230906	113500	21000	2100	2100	2100	2100	0
566	20230906	113400	21000	2100	2100	2100	2100	0
567	20230906	113300	21000	2100	2100	2100	2100	0
568	20230906	113200	21000	2100	2100	2100	2100	0
569	20230906	113100	21000	2100	2100	2100	2100	0
570	20230906	113000	21000	2100	2100	2100	2100	0
571	20230906	112900	21000	2100	2100	2100	2100	0
572	20230906	112800	21000	2100	2100	2100	2100	0
573	20230906	112700	21000	2100	2100	2100	2100	0
574	20230906	112600	21000	2100	2100	2100	2100	0
575	20230906	112500	21000	2100	2100	2100	2100	0
576	20230906	112400	21000	2100	2100	2100	2100	0
577	20230906	112300	21000	2100	2100	2100	2100	0
578	20230906	112200	21000	2100	2100	2100	2100	0
579	20230906	112100	21000	2100	2100	2100	2100	0
580	20230906	112000	21000	2100	2100	2100	2100	0
581	20230906	111900	21000	2100	2100	2100	2100	0
582	20230906	111800	21000	2100	2100	2100	2100	0
583	20230906	111700	21000	2100	2100	2100	2100	0
584	20230906	111600	21000	2100	2100	2100	2100	0
585	20230906	111500	21000	2100	2100	2100	2100	0
586	20230906	111400	21000	2100	2100	2100	2100	0
587	20230906	111300	21000	2100	2100	2100	2100	0
588	20230906	111200	21000	2100	2100	2100	2100	0
589	20230906	111100	21000	2100	2100	2100	2100	0
590	20230906	111000	21000	2100	2100	2100	2100	0
591	20230906	110900	21000	2100	2100	2100	2100	0
592	20230906	110800	21000	2100	2100	2100	2100	0
593	20230906	110700	21000	2100	2100	2100	2100	0
594	20230906	110600	21000	2100	2100	2100	2100	0
595	20230906	110500	21000	2100	2100	2100	2100	0
596	20230906	110400	21000	2100	2100	2100	2100	0
597	20230906	110300	21000	2100	2100	2100	2100	0
598	20230906	110200	21000	2100	2100	2100	2100	0
599	20230906	110100	21000	2100	2100	2100	2100	0
600	20230906	110000	21000	2100	2100	2100	2100	0
601	20230906	105900	21000	2100	2100	2100	2100	0
602	20230906	105800	21000	2100	2100	2100	2100	0
603	20230906	105700	21000	2100	2100	2100	2100	0
604	20230906	105600	21000	2100	2100	2100	2100	0
605	20230906	105500	21000	2100	2100	2100	2100	0
606	20230906	105400	21000	2100	2100	2100	2100	0
607	20230906	105300	21000	2100	2100	2100	2100	0
608	20230906	105200	21000	2100	2100	2100	2100	0
609	20230906	105100	21000	2100	2100	2100	2100	0
610	20230906	105000	21000	2100	2100	2100	2100	0
611	20230906	104900	21000	2100	2100	2100	2100	0
612	20230906	104800	21000	2100	2100	2100	2100	0
613	20230906	104700	21000	2100	2100	2100	2100	0
614	20230906	104600	21000	2100	2100	2100	2100	0
615	20230906	104500	21000	2100	2100	2100	2100	0
616	20230906	104400	21000	2100	2100	2100	2100	0
617	20230906	104300	21000	2100	2100	2100	2100	0
618	20230906	104200	21000	2100	2100	2100	2100	0
619	20230906	104100	21000	2100	2100	2100	2100	0
620	20230906	104000	21000	2100	2100	2100	2100	0
621	20230906	103900	21000	2100	2100	2100	2100	0
622	20230906	103800	21000	2100	2100	2100	2100	0
623	20230906	103700	21000	2100	2100	2100	2100	0
624	20230906	103600	21000	2100	2100	2100	2100	0
625	20230906	103500	21000	2100	2100	2100	2100	0
626	20230906	103400	21000	2100	2100	2100	2100	0
627	20230906	103300	21000	2100	2100	2100	2100	0
628	20230906	103200	21000	2100	2100	2100	2100	0
629	20230906	103100	21000	2100	2100	2100	2100	0
630	20230906	103000	21000	2100	2100	2100	2100	0
631	20230906	102900	21000	2100	2100	2100	2100	0
632	20230906	102800	21000	2100	2100	2100	2100	0
633	20230906	102700	21000	2100	2100	2100	2100	0
634	20230906	102600	21000	2100	2100	2100	2100	0
635	20230906	102500	21000	2100	2100	2100	2100	0
636	20230906	102400	21000	2100	2100	2100	2100	0
637	20230906	102300	21000	2100	2100	2100	2100	0
638	20230906	102200	21000	2100	2100	2100	2100	0
639	20230906	102100	21000	2100	2100	2100	2100	0
640	20230906	102000	21000	2100	2100	2100	2100	0
641	20230906	101900	21000	2100	2100	2100	2100	0
642	20230906	101800	21000	2100	2100	2100	2100	0
643	20230906	101700	21000	2100	2100	2100	2100	0
644	20230906	101600	21000	2100	2100	2100	2100	0
645	20230906	101500	21000	2100	2100	2100	2100	0
646	20230906	101400	21000	2100	2100	2100	2100	0
647	20230906	101300	21000	2100	2100	2100	2100	0
648	20230906	101200	21000	2100	2100	2100	2100	0
649	20230906	101100	21000	2100	2100	2100	2100	0
650	20230906	101000	21000	2100	2100	2100	2100	0
651	20230906	100900	21000	2100	2100	2100	2100	0
652	20230906	100800	21000	2100	2100	2100	2100	0
653	20230906	100700	21000	2100	2100	2100	2100	0
654	20230906	100600	21000	2100	2100	2100	2100	0
655	20230906	100500	21000	2100	2100	2100	2100	0
656	20230906	100400	21000	2100	2100	2100	2100	0
657	20230906	100300	21000	2100	2100	2100	2100	0
658	20230906	100200	21000	2100	2100	2100	2100	0
659	20230906	100100	21000	2100	2100	2100	2100	0
660	20230906	100000	21000	2100	2100	2100	2100	0
661	20230906	095900	21000	2100	2100	2100	2100	0
662	20230906	095800	21000	2100	2100	2100	2100	0
663	20230906	095700	21000	2100	2100	2100	2100	0
664	20230906	095600	21000	2100	2100	2100	2100	0
665	20230906	095500	21000	2100	2100	2100	2100	0
666	20230906	095400	21000	2100	2100	2100	2100	0
667	20230906	095300	21000	2100	2100	2100	2100	0
668	20230906	095200	21000	2100	2100	2100	2100	0
669	20230906	095100	21000	2100	2100	2100	2100	0
670	20230906	095000	21000	2100	2100	2100	2100	0
671	20230906	094900	21000	2100	2100	2100	2100	0
672	20230906	094800	21000	2100	2100	2100	2100	0
673	20230906	094700	21000	2100	2100	2100	2100	0
674	20230906	094600	21000	2100	2100	2100	2100	0
675	20230906	094500	21000	2100	2100	2100	2100	0
676	20230906	094400	21000	2100	2100	2100	2100	0
677	20230906	094300	21000	2100	2100	2100	2100	0
678	20230906	094200	21000	2100	2100	2100	2100	0
679	20230906	094100	21000	2100	2100	2100	2100	0
680	20230906	094000	21000	2100	2100	2100	2100	0
681	20230906	093900	21000	2100	2100	2100	2100	0
682	20230906	093800	21000	2100	2100	2100	2100	0
683	20230906	093700	21000	2100	2100	2100	2100	0
684	20230906	093600	21000	2100	2100	2100	2100	0
685	20230906	093500	21000	2100	2100	2100	2100	0
686	20230906	093400	21000	2100	2100	2100	2100	0
687	20230906	093300	21000	2100	2100	2100	2100	0
688	20230906	093200	21000	2100	2100	2100	2100	0
689	20230906	093100	21000	2100	2100	2100	2100	0
690	20230906	093000	21000	2100	2100	2100	2100	0
691	20230906	092900	21000	2100	2100	2100	2100	0
692	20230906	092800	21000	2100	2100	2100	2100	0
693	20230906	092700	21000	2100	2100	2100	2100	0
694	20230906	092600	21000	2100	2100	2100	2100	0
695	20230906	092500	21000	2100	2100	2100	2100	0
696	20230906	092400	21000	2100	2100	2100	2100	0
697	20230906	092300	21000	2100	2100	2100	2100	0
698	20230906	092200	21000	2100	2100	2100	2100	0
699	20230906	092100	21000	2100	2100	2100	2100	0
700	20230906	092000	21000	2100	2100	2100	2100	0
701	20230906	091900	21000	2100	2100	2100	2100	0
702	20230906	091800	21000	2100	2100	2100	2100	0
703	20230906	091700	21000	2100	2100	2100	2100	0
704	20230906	091600	21000	2100	2100	2100	2100	0
705	20230906	091500	21000	2100	2100	2100	2100	0
706	20230906	091400	21000	2100	2100	2100	2100	0
707	20230906	091300	21000	2100	2100	2100	2100	0
708	20230906	091200	21000	2100	2100	2100	2100	0
709	20230906	091100	21000	2100	2100	2100	2100	0
710	20230906	091000	21000	2100	2100	2100	2100	0
711	20230906	090900	21000	2100	2100	2100	2100	0
712	20230906	090800	21000	2100	2100	2100	2100	0
713	20230906	090700	21000	2100	2100	2100	2100	0
714	20230906	090600	21000	2100	2100	2100	2100	0
715	20230906	090500	21000	2100	2100	2100	2100	0
716	20230906	090400	21000	2100	2100	2100	2100	10
717	20230906	090300	0	2090	2090	2090	2090	0
718	20230906	090200	0	2090	2090	2090	2090	0
719	20230906	090100	0	2090	2090	2090	2090	0
720	20230906	090000	0	2090	2090	2090	2090	0