KissMeData/456190/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205700	0	17920	17920	17920	17920	0
3	20230912	205600	0	17920	17920	17920	17920	0
4	20230912	205500	0	17920	17920	17920	17920	0
5	20230912	205400	0	17920	17920	17920	17920	0
6	20230912	205300	0	17920	17920	17920	17920	0
7	20230912	205200	0	17920	17920	17920	17920	0
8	20230912	205100	0	17920	17920	17920	17920	0
9	20230912	205000	0	17920	17920	17920	17920	0
10	20230912	204900	0	17920	17920	17920	17920	0
11	20230912	204800	0	17920	17920	17920	17920	0
12	20230912	204700	0	17920	17920	17920	17920	0
13	20230912	204600	0	17920	17920	17920	17920	0
14	20230912	204500	0	17920	17920	17920	17920	0
15	20230912	204400	0	17920	17920	17920	17920	0
16	20230912	204300	0	17920	17920	17920	17920	0
17	20230912	204200	0	17920	17920	17920	17920	0
18	20230912	204100	0	17920	17920	17920	17920	0
19	20230912	204000	0	17920	17920	17920	17920	0
20	20230912	203900	0	17920	17920	17920	17920	0
21	20230912	203800	0	17920	17920	17920	17920	0
22	20230912	203700	0	17920	17920	17920	17920	0
23	20230912	203600	0	17920	17920	17920	17920	0
24	20230912	203500	0	17920	17920	17920	17920	0
25	20230912	203400	0	17920	17920	17920	17920	0
26	20230912	203300	0	17920	17920	17920	17920	0
27	20230912	203200	0	17920	17920	17920	17920	0
28	20230912	203100	0	17920	17920	17920	17920	0
29	20230912	203000	0	17920	17920	17920	17920	0
30	20230912	202900	0	17920	17920	17920	17920	0
31	20230912	202800	0	17920	17920	17920	17920	0
32	20230912	202700	0	17920	17920	17920	17920	0
33	20230912	202600	0	17920	17920	17920	17920	0
34	20230912	202500	0	17920	17920	17920	17920	0
35	20230912	202400	0	17920	17920	17920	17920	0
36	20230912	202300	0	17920	17920	17920	17920	0
37	20230912	202200	0	17920	17920	17920	17920	0
38	20230912	202100	0	17920	17920	17920	17920	0
39	20230912	202000	0	17920	17920	17920	17920	0
40	20230912	201900	0	17920	17920	17920	17920	0
41	20230912	201800	0	17920	17920	17920	17920	0
42	20230912	201700	0	17920	17920	17920	17920	0
43	20230912	201600	0	17920	17920	17920	17920	0
44	20230912	201500	0	17920	17920	17920	17920	0
45	20230912	201400	0	17920	17920	17920	17920	0
46	20230912	201300	0	17920	17920	17920	17920	0
47	20230912	201200	0	17920	17920	17920	17920	0
48	20230912	201100	0	17920	17920	17920	17920	0
49	20230912	201000	0	17920	17920	17920	17920	0
50	20230912	200900	0	17920	17920	17920	17920	0
51	20230912	200800	0	17920	17920	17920	17920	0
52	20230912	200700	0	17920	17920	17920	17920	0
53	20230912	200600	0	17920	17920	17920	17920	0
54	20230912	200500	0	17920	17920	17920	17920	0
55	20230912	200400	0	17920	17920	17920	17920	0
56	20230912	200300	0	17920	17920	17920	17920	0
57	20230912	200200	0	17920	17920	17920	17920	0
58	20230912	200100	0	17920	17920	17920	17920	0
59	20230912	200000	0	17920	17920	17920	17920	0
60	20230912	195900	0	17920	17920	17920	17920	0
61	20230912	195800	0	17920	17920	17920	17920	0
62	20230912	195700	0	17920	17920	17920	17920	0
63	20230912	195600	0	17920	17920	17920	17920	0
64	20230912	195500	0	17920	17920	17920	17920	0
65	20230912	195400	0	17920	17920	17920	17920	0
66	20230912	195300	0	17920	17920	17920	17920	0
67	20230912	195200	0	17920	17920	17920	17920	0
68	20230912	195100	0	17920	17920	17920	17920	0
69	20230912	195000	0	17920	17920	17920	17920	0
70	20230912	194900	0	17920	17920	17920	17920	0
71	20230912	194800	0	17920	17920	17920	17920	0
72	20230912	194700	0	17920	17920	17920	17920	0
73	20230912	194600	0	17920	17920	17920	17920	0
74	20230912	194500	0	17920	17920	17920	17920	0
75	20230912	194400	0	17920	17920	17920	17920	0
76	20230912	194300	0	17920	17920	17920	17920	0
77	20230912	194200	0	17920	17920	17920	17920	0
78	20230912	194100	0	17920	17920	17920	17920	0
79	20230912	194000	0	17920	17920	17920	17920	0
80	20230912	193900	0	17920	17920	17920	17920	0
81	20230912	193800	0	17920	17920	17920	17920	0
82	20230912	193700	0	17920	17920	17920	17920	0
83	20230912	193600	0	17920	17920	17920	17920	0
84	20230912	193500	0	17920	17920	17920	17920	0
85	20230912	193400	0	17920	17920	17920	17920	0
86	20230912	193300	0	17920	17920	17920	17920	0
87	20230912	193200	0	17920	17920	17920	17920	0
88	20230912	193100	0	17920	17920	17920	17920	0
89	20230912	193000	0	17920	17920	17920	17920	0
90	20230912	192900	0	17920	17920	17920	17920	0
91	20230912	192800	0	17920	17920	17920	17920	0
92	20230912	192700	0	17920	17920	17920	17920	0
93	20230912	192600	0	17920	17920	17920	17920	0
94	20230912	192500	0	17920	17920	17920	17920	0
95	20230912	192400	0	17920	17920	17920	17920	0
96	20230912	192300	0	17920	17920	17920	17920	0
97	20230912	192200	0	17920	17920	17920	17920	0
98	20230912	192100	0	17920	17920	17920	17920	0
99	20230912	192000	0	17920	17920	17920	17920	0
100	20230912	191900	0	17920	17920	17920	17920	0
101	20230912	191800	0	17920	17920	17920	17920	0
102	20230912	191700	0	17920	17920	17920	17920	0
103	20230912	191600	0	17920	17920	17920	17920	0
104	20230912	191500	0	17920	17920	17920	17920	0
105	20230912	191400	0	17920	17920	17920	17920	0
106	20230912	191300	0	17920	17920	17920	17920	0
107	20230912	191200	0	17920	17920	17920	17920	0
108	20230912	191100	0	17920	17920	17920	17920	0
109	20230912	191000	0	17920	17920	17920	17920	0
110	20230912	190900	0	17920	17920	17920	17920	0
111	20230912	190800	0	17920	17920	17920	17920	0
112	20230912	190700	0	17920	17920	17920	17920	0
113	20230912	190600	0	17920	17920	17920	17920	0
114	20230912	190500	0	17920	17920	17920	17920	0
115	20230912	190400	0	17920	17920	17920	17920	0
116	20230912	190300	0	17920	17920	17920	17920	0
117	20230912	190200	0	17920	17920	17920	17920	0
118	20230912	190100	0	17920	17920	17920	17920	0
119	20230912	190000	0	17920	17920	17920	17920	0
120	20230912	185900	0	17920	17920	17920	17920	0
121	20230912	185800	0	17920	17920	17920	17920	0
122	20230912	185700	0	17920	17920	17920	17920	0
123	20230912	185600	0	17920	17920	17920	17920	0
124	20230912	185500	0	17920	17920	17920	17920	0
125	20230912	185400	0	17920	17920	17920	17920	0
126	20230912	185300	0	17920	17920	17920	17920	0
127	20230912	185200	0	17920	17920	17920	17920	0
128	20230912	185100	0	17920	17920	17920	17920	0
129	20230912	185000	0	17920	17920	17920	17920	0
130	20230912	184900	0	17920	17920	17920	17920	0
131	20230912	184800	0	17920	17920	17920	17920	0
132	20230912	184700	0	17920	17920	17920	17920	0
133	20230912	184600	0	17920	17920	17920	17920	0
134	20230912	184500	0	17920	17920	17920	17920	0
135	20230912	184400	0	17920	17920	17920	17920	0
136	20230912	184300	0	17920	17920	17920	17920	0
137	20230912	184200	0	17920	17920	17920	17920	0
138	20230912	184100	0	17920	17920	17920	17920	0
139	20230912	184000	0	17920	17920	17920	17920	0
140	20230912	183900	0	17920	17920	17920	17920	0
141	20230912	183800	0	17920	17920	17920	17920	0
142	20230912	183700	0	17920	17920	17920	17920	0
143	20230912	183600	0	17920	17920	17920	17920	0
144	20230912	183500	0	17920	17920	17920	17920	0
145	20230912	183400	0	17920	17920	17920	17920	0
146	20230912	183300	0	17920	17920	17920	17920	0
147	20230912	183200	0	17920	17920	17920	17920	0
148	20230912	183100	0	17920	17920	17920	17920	0
149	20230912	183000	0	17920	17920	17920	17920	0
150	20230912	182900	0	17920	17920	17920	17920	0
151	20230912	182800	0	17920	17920	17920	17920	0
152	20230912	182700	0	17920	17920	17920	17920	0
153	20230912	182600	0	17920	17920	17920	17920	0
154	20230912	182500	0	17920	17920	17920	17920	0
155	20230912	182400	0	17920	17920	17920	17920	0
156	20230912	182300	0	17920	17920	17920	17920	0
157	20230912	182200	0	17920	17920	17920	17920	0
158	20230912	182100	0	17920	17920	17920	17920	0
159	20230912	182000	0	17920	17920	17920	17920	0
160	20230912	181900	0	17920	17920	17920	17920	0
161	20230912	181800	0	17920	17920	17920	17920	0
162	20230912	181700	0	17920	17920	17920	17920	0
163	20230912	181600	0	17920	17920	17920	17920	0
164	20230912	181500	0	17920	17920	17920	17920	0
165	20230912	181400	0	17920	17920	17920	17920	0
166	20230912	181300	0	17920	17920	17920	17920	0
167	20230912	181200	0	17920	17920	17920	17920	0
168	20230912	181100	0	17920	17920	17920	17920	0
169	20230912	181000	0	17920	17920	17920	17920	0
170	20230912	180900	0	17920	17920	17920	17920	0
171	20230912	180800	0	17920	17920	17920	17920	0
172	20230912	180700	0	17920	17920	17920	17920	0
173	20230912	180600	0	17920	17920	17920	17920	0
174	20230912	180500	0	17920	17920	17920	17920	0
175	20230912	180400	0	17920	17920	17920	17920	0
176	20230912	180300	0	17920	17920	17920	17920	0
177	20230912	180200	0	17920	17920	17920	17920	0
178	20230912	180100	0	17920	17920	17920	17920	0
179	20230912	180000	0	17920	17920	17920	17920	0
180	20230912	175900	0	17920	17920	17920	17920	0
181	20230912	175800	0	17920	17920	17920	17920	0
182	20230912	175700	0	17920	17920	17920	17920	0
183	20230912	175600	0	17920	17920	17920	17920	0
184	20230912	175500	0	17920	17920	17920	17920	0
185	20230912	175400	0	17920	17920	17920	17920	0
186	20230912	175300	0	17920	17920	17920	17920	0
187	20230912	175200	0	17920	17920	17920	17920	0
188	20230912	175100	0	17920	17920	17920	17920	0
189	20230912	175000	0	17920	17920	17920	17920	0
190	20230912	174900	0	17920	17920	17920	17920	0
191	20230912	174800	0	17920	17920	17920	17920	0
192	20230912	174700	0	17920	17920	17920	17920	0
193	20230912	174600	0	17920	17920	17920	17920	0
194	20230912	174500	0	17920	17920	17920	17920	0
195	20230912	174400	0	17920	17920	17920	17920	0
196	20230912	174300	0	17920	17920	17920	17920	0
197	20230912	174200	0	17920	17920	17920	17920	0
198	20230912	174100	0	17920	17920	17920	17920	0
199	20230912	174000	0	17920	17920	17920	17920	0
200	20230912	173900	0	17920	17920	17920	17920	0
201	20230912	173800	0	17920	17920	17920	17920	0
202	20230912	173700	0	17920	17920	17920	17920	0
203	20230912	173600	0	17920	17920	17920	17920	0
204	20230912	173500	0	17920	17920	17920	17920	0
205	20230912	173400	0	17920	17920	17920	17920	0
206	20230912	173300	0	17920	17920	17920	17920	0
207	20230912	173200	0	17920	17920	17920	17920	0
208	20230912	173100	0	17920	17920	17920	17920	0
209	20230912	173000	0	17920	17920	17920	17920	0
210	20230912	172900	0	17920	17920	17920	17920	0
211	20230912	172800	0	17920	17920	17920	17920	0
212	20230912	172700	0	17920	17920	17920	17920	0
213	20230912	172600	0	17920	17920	17920	17920	0
214	20230912	172500	0	17920	17920	17920	17920	0
215	20230912	172400	0	17920	17920	17920	17920	0
216	20230912	172300	0	17920	17920	17920	17920	0
217	20230912	172200	0	17920	17920	17920	17920	0
218	20230912	172100	0	17920	17920	17920	17920	0
219	20230912	172000	0	17920	17920	17920	17920	0
220	20230912	171900	0	17920	17920	17920	17920	0
221	20230912	171800	0	17920	17920	17920	17920	0
222	20230912	171700	0	17920	17920	17920	17920	0
223	20230912	171600	0	17920	17920	17920	17920	0
224	20230912	171500	0	17920	17920	17920	17920	0
225	20230912	171400	0	17920	17920	17920	17920	0
226	20230912	171300	0	17920	17920	17920	17920	0
227	20230912	171200	0	17920	17920	17920	17920	0
228	20230912	171100	0	17920	17920	17920	17920	0
229	20230912	171000	0	17920	17920	17920	17920	0
230	20230912	170900	0	17920	17920	17920	17920	0
231	20230912	170800	0	17920	17920	17920	17920	0
232	20230912	170700	0	17920	17920	17920	17920	0
233	20230912	170600	0	17920	17920	17920	17920	0
234	20230912	170500	0	17920	17920	17920	17920	0
235	20230912	170400	0	17920	17920	17920	17920	0
236	20230912	170300	0	17920	17920	17920	17920	0
237	20230912	170200	0	17920	17920	17920	17920	0
238	20230912	170100	0	17920	17920	17920	17920	0
239	20230912	170000	0	17920	17920	17920	17920	0
240	20230912	165900	0	17920	17920	17920	17920	0
241	20230912	165800	0	17920	17920	17920	17920	0
242	20230912	165700	0	17920	17920	17920	17920	0
243	20230912	165600	0	17920	17920	17920	17920	0
244	20230912	165500	0	17920	17920	17920	17920	0
245	20230912	165400	0	17920	17920	17920	17920	0
246	20230912	165300	0	17920	17920	17920	17920	0
247	20230912	165200	0	17920	17920	17920	17920	0
248	20230912	165100	0	17920	17920	17920	17920	0
249	20230912	165000	0	17920	17920	17920	17920	0
250	20230912	164900	0	17920	17920	17920	17920	0
251	20230912	164800	0	17920	17920	17920	17920	0
252	20230912	164700	0	17920	17920	17920	17920	0
253	20230912	164600	0	17920	17920	17920	17920	0
254	20230912	164500	0	17920	17920	17920	17920	0
255	20230912	164400	0	17920	17920	17920	17920	0
256	20230912	164300	0	17920	17920	17920	17920	0
257	20230912	164200	0	17920	17920	17920	17920	0
258	20230912	164100	0	17920	17920	17920	17920	0
259	20230912	164000	0	17920	17920	17920	17920	0
260	20230912	163900	0	17920	17920	17920	17920	0
261	20230912	163800	0	17920	17920	17920	17920	0
262	20230912	163700	0	17920	17920	17920	17920	0
263	20230912	163600	0	17920	17920	17920	17920	0
264	20230912	163500	0	17920	17920	17920	17920	0
265	20230912	163400	0	17920	17920	17920	17920	0
266	20230912	163300	0	17920	17920	17920	17920	0
267	20230912	163200	0	17920	17920	17920	17920	0
268	20230912	163100	0	17920	17920	17920	17920	0
269	20230912	163000	0	17920	17920	17920	17920	0
270	20230912	162900	0	17920	17920	17920	17920	0
271	20230912	162800	0	17920	17920	17920	17920	0
272	20230912	162700	0	17920	17920	17920	17920	0
273	20230912	162600	0	17920	17920	17920	17920	0
274	20230912	162500	0	17920	17920	17920	17920	0
275	20230912	162400	0	17920	17920	17920	17920	0
276	20230912	162300	0	17920	17920	17920	17920	0
277	20230912	162200	0	17920	17920	17920	17920	0
278	20230912	162100	0	17920	17920	17920	17920	0
279	20230912	162000	0	17920	17920	17920	17920	0
280	20230912	161900	0	17920	17920	17920	17920	0
281	20230912	161800	0	17920	17920	17920	17920	0
282	20230912	161700	0	17920	17920	17920	17920	0
283	20230912	161600	0	17920	17920	17920	17920	0
284	20230912	161500	0	17920	17920	17920	17920	0
285	20230912	161400	0	17920	17920	17920	17920	0
286	20230912	161300	0	17920	17920	17920	17920	0
287	20230912	161200	0	17920	17920	17920	17920	0
288	20230912	161100	0	17920	17920	17920	17920	0
289	20230912	161000	0	17920	17920	17920	17920	0
290	20230912	160900	0	17920	17920	17920	17920	0
291	20230912	160800	0	17920	17920	17920	17920	0
292	20230912	160700	0	17920	17920	17920	17920	0
293	20230912	160600	0	17920	17920	17920	17920	0
294	20230912	160500	0	17920	17920	17920	17920	0
295	20230912	160400	0	17920	17920	17920	17920	0
296	20230912	160300	0	17920	17920	17920	17920	0
297	20230912	160200	0	17920	17920	17920	17920	0
298	20230912	160100	0	17920	17920	17920	17920	0
299	20230912	160000	0	17920	17920	17920	17920	0
300	20230912	155900	0	17920	17920	17920	17920	0
301	20230912	155800	0	17920	17920	17920	17920	0
302	20230912	155700	0	17920	17920	17920	17920	0
303	20230912	155600	0	17920	17920	17920	17920	0
304	20230912	155500	0	17920	17920	17920	17920	0
305	20230912	155400	0	17920	17920	17920	17920	0
306	20230912	155300	0	17920	17920	17920	17920	0
307	20230912	155200	0	17920	17920	17920	17920	0
308	20230912	155100	0	17920	17920	17920	17920	0
309	20230912	155000	0	17920	17920	17920	17920	0
310	20230912	154900	0	17920	17920	17920	17920	0
311	20230912	154800	0	17920	17920	17920	17920	0
312	20230912	154700	0	17920	17920	17920	17920	0
313	20230912	154600	0	17920	17920	17920	17920	0
314	20230912	154500	0	17920	17920	17920	17920	0
315	20230912	154400	0	17920	17920	17920	17920	0
316	20230912	154300	0	17920	17920	17920	17920	0
317	20230912	154200	0	17920	17920	17920	17920	0
318	20230912	154100	0	17920	17920	17920	17920	0
319	20230912	154000	0	17920	17920	17920	17920	0
320	20230912	153900	0	17920	17920	17920	17920	0
321	20230912	153800	0	17920	17920	17920	17920	0
322	20230912	153700	0	17920	17920	17920	17920	0
323	20230912	153600	0	17920	17920	17920	17920	0
324	20230912	153500	0	17920	17920	17920	17920	0
325	20230912	153400	0	17920	17920	17920	17920	0
326	20230912	153300	0	17920	17920	17920	17920	0
327	20230912	153200	0	17920	17920	17920	17920	0
328	20230912	153100	0	17920	17920	17920	17920	0
329	20230912	153000	0	17920	17920	17920	17920	0
330	20230912	152900	0	17920	17920	17920	17920	0
331	20230912	152800	0	17920	17920	17920	17920	0
332	20230912	152700	0	17920	17920	17920	17920	0
333	20230912	152600	0	17920	17920	17920	17920	0
334	20230912	152500	0	17920	17920	17920	17920	0
335	20230912	152400	0	17920	17920	17920	17920	0
336	20230912	152300	0	17920	17920	17920	17920	0
337	20230912	152200	0	17920	17920	17920	17920	0
338	20230912	152100	0	17920	17920	17920	17920	0
339	20230912	152000	0	17920	17920	17920	17920	0
340	20230912	151900	0	17920	17920	17920	17920	0
341	20230912	151800	0	17920	17920	17920	17920	0
342	20230912	151700	0	17920	17920	17920	17920	0
343	20230912	151600	0	17920	17920	17920	17920	0
344	20230912	151500	0	17920	17920	17920	17920	0
345	20230912	151400	0	17920	17920	17920	17920	0
346	20230912	151300	0	17920	17920	17920	17920	0
347	20230912	151200	0	17920	17920	17920	17920	0
348	20230912	151100	0	17920	17920	17920	17920	0
349	20230912	151000	0	17920	17920	17920	17920	0
350	20230912	150900	0	17920	17920	17920	17920	0
351	20230912	150800	0	17920	17920	17920	17920	0
352	20230912	150700	0	17920	17920	17920	17920	0
353	20230912	150600	0	17920	17920	17920	17920	0
354	20230912	150500	0	17920	17920	17920	17920	0
355	20230912	150400	0	17920	17920	17920	17920	0
356	20230912	150300	0	17920	17920	17920	17920	0
357	20230912	150200	0	17920	17920	17920	17920	0
358	20230912	150100	0	17920	17920	17920	17920	0
359	20230912	150000	0	17920	17920	17920	17920	0
360	20230912	145900	0	17920	17920	17920	17920	0
361	20230912	145800	0	17920	17920	17920	17920	0
362	20230912	145700	0	17920	17920	17920	17920	0
363	20230912	145600	0	17920	17920	17920	17920	0
364	20230912	145500	0	17920	17920	17920	17920	0
365	20230912	145400	0	17920	17920	17920	17920	0
366	20230912	145300	0	17920	17920	17920	17920	0
367	20230912	145200	0	17920	17920	17920	17920	0
368	20230912	145100	0	17920	17920	17920	17920	0
369	20230912	145000	0	17920	17920	17920	17920	0
370	20230912	144900	0	17920	17920	17920	17920	0
371	20230912	144800	0	17920	17920	17920	17920	0
372	20230912	144700	0	17920	17920	17920	17920	0
373	20230912	144600	0	17920	17920	17920	17920	0
374	20230912	144500	0	17920	17920	17920	17920	0
375	20230912	144400	0	17920	17920	17920	17920	0
376	20230912	144300	0	17920	17920	17920	17920	0
377	20230912	144200	0	17920	17920	17920	17920	0
378	20230912	144100	0	17920	17920	17920	17920	0
379	20230912	144000	0	17920	17920	17920	17920	0
380	20230912	143900	0	17920	17920	17920	17920	0
381	20230912	143800	0	17920	17920	17920	17920	0
382	20230912	143700	0	17920	17920	17920	17920	0
383	20230912	143600	0	17920	17920	17920	17920	0
384	20230912	143500	0	17920	17920	17920	17920	0
385	20230912	143400	0	17920	17920	17920	17920	0
386	20230912	143300	0	17920	17920	17920	17920	0
387	20230912	143200	0	17920	17920	17920	17920	0
388	20230912	143100	0	17920	17920	17920	17920	0
389	20230912	143000	0	17920	17920	17920	17920	0
390	20230912	142900	0	17920	17920	17920	17920	0
391	20230912	142800	0	17920	17920	17920	17920	0
392	20230912	142700	0	17920	17920	17920	17920	0
393	20230912	142600	0	17920	17920	17920	17920	0
394	20230912	142500	0	17920	17920	17920	17920	0
395	20230912	142400	0	17920	17920	17920	17920	0
396	20230912	142300	0	17920	17920	17920	17920	0
397	20230912	142200	0	17920	17920	17920	17920	0
398	20230912	142100	0	17920	17920	17920	17920	0
399	20230912	142000	0	17920	17920	17920	17920	0
400	20230912	141900	0	17920	17920	17920	17920	0
401	20230912	141800	0	17920	17920	17920	17920	0
402	20230912	141700	0	17920	17920	17920	17920	0
403	20230912	141600	0	17920	17920	17920	17920	0
404	20230912	141500	0	17920	17920	17920	17920	0
405	20230912	141400	0	17920	17920	17920	17920	0
406	20230912	141300	0	17920	17920	17920	17920	0
407	20230912	141200	0	17920	17920	17920	17920	0
408	20230912	141100	0	17920	17920	17920	17920	0
409	20230912	141000	0	17920	17920	17920	17920	0
410	20230912	140900	0	17920	17920	17920	17920	0
411	20230912	140800	0	17920	17920	17920	17920	0
412	20230912	140700	0	17920	17920	17920	17920	0
413	20230912	140600	0	17920	17920	17920	17920	0
414	20230912	140500	0	17920	17920	17920	17920	0
415	20230912	140400	0	17920	17920	17920	17920	0
416	20230912	140300	0	17920	17920	17920	17920	0
417	20230912	140200	0	17920	17920	17920	17920	0
418	20230912	140100	0	17920	17920	17920	17920	0
419	20230912	140000	0	17920	17920	17920	17920	0
420	20230912	135900	0	17920	17920	17920	17920	0
421	20230912	135800	0	17920	17920	17920	17920	0
422	20230912	135700	0	17920	17920	17920	17920	0
423	20230912	135600	0	17920	17920	17920	17920	0
424	20230912	135500	0	17920	17920	17920	17920	0
425	20230912	135400	0	17920	17920	17920	17920	0
426	20230912	135300	0	17920	17920	17920	17920	0
427	20230912	135200	0	17920	17920	17920	17920	0
428	20230912	135100	0	17920	17920	17920	17920	0
429	20230912	135000	0	17920	17920	17920	17920	0
430	20230912	134900	0	17920	17920	17920	17920	0
431	20230912	134800	0	17920	17920	17920	17920	0
432	20230912	134700	0	17920	17920	17920	17920	0
433	20230912	134600	0	17920	17920	17920	17920	0
434	20230912	134500	0	17920	17920	17920	17920	0
435	20230912	134400	0	17920	17920	17920	17920	0
436	20230912	134300	0	17920	17920	17920	17920	0
437	20230912	134200	0	17920	17920	17920	17920	0
438	20230912	134100	0	17920	17920	17920	17920	0
439	20230912	134000	0	17920	17920	17920	17920	0
440	20230912	133900	0	17920	17920	17920	17920	0
441	20230912	133800	0	17920	17920	17920	17920	0
442	20230912	133700	0	17920	17920	17920	17920	0
443	20230912	133600	0	17920	17920	17920	17920	0
444	20230912	133500	0	17920	17920	17920	17920	0
445	20230912	133400	0	17920	17920	17920	17920	0
446	20230912	133300	0	17920	17920	17920	17920	0
447	20230912	133200	0	17920	17920	17920	17920	0
448	20230912	133100	0	17920	17920	17920	17920	0
449	20230912	133000	0	17920	17920	17920	17920	0
450	20230912	132900	0	17920	17920	17920	17920	0
451	20230912	132800	0	17920	17920	17920	17920	0
452	20230912	132700	0	17920	17920	17920	17920	0
453	20230912	132600	0	17920	17920	17920	17920	0
454	20230912	132500	0	17920	17920	17920	17920	0
455	20230912	132400	0	17920	17920	17920	17920	0
456	20230912	132300	0	17920	17920	17920	17920	0
457	20230912	132200	0	17920	17920	17920	17920	0
458	20230912	132100	0	17920	17920	17920	17920	0
459	20230912	132000	0	17920	17920	17920	17920	0
460	20230912	131900	0	17920	17920	17920	17920	0
461	20230912	131800	0	17920	17920	17920	17920	0
462	20230912	131700	0	17920	17920	17920	17920	0
463	20230912	131600	0	17920	17920	17920	17920	0
464	20230912	131500	0	17920	17920	17920	17920	0
465	20230912	131400	0	17920	17920	17920	17920	0
466	20230912	131300	0	17920	17920	17920	17920	0
467	20230912	131200	0	17920	17920	17920	17920	0
468	20230912	131100	0	17920	17920	17920	17920	0
469	20230912	131000	0	17920	17920	17920	17920	0
470	20230912	130900	0	17920	17920	17920	17920	0
471	20230912	130800	0	17920	17920	17920	17920	0
472	20230912	130700	0	17920	17920	17920	17920	0
473	20230912	130600	0	17920	17920	17920	17920	0
474	20230912	130500	0	17920	17920	17920	17920	0
475	20230912	130400	0	17920	17920	17920	17920	0
476	20230912	130300	0	17920	17920	17920	17920	0
477	20230912	130200	0	17920	17920	17920	17920	0
478	20230912	130100	0	17920	17920	17920	17920	0
479	20230912	130000	0	17920	17920	17920	17920	0
480	20230912	125900	0	17920	17920	17920	17920	0
481	20230912	125800	0	17920	17920	17920	17920	0
482	20230912	125700	0	17920	17920	17920	17920	0
483	20230912	125600	0	17920	17920	17920	17920	0
484	20230912	125500	0	17920	17920	17920	17920	0
485	20230912	125400	0	17920	17920	17920	17920	0
486	20230912	125300	0	17920	17920	17920	17920	0
487	20230912	125200	0	17920	17920	17920	17920	0
488	20230912	125100	0	17920	17920	17920	17920	0
489	20230912	125000	0	17920	17920	17920	17920	0
490	20230912	124900	0	17920	17920	17920	17920	0
491	20230912	124800	0	17920	17920	17920	17920	0
492	20230912	124700	0	17920	17920	17920	17920	0
493	20230912	124600	0	17920	17920	17920	17920	0
494	20230912	124500	0	17920	17920	17920	17920	0
495	20230912	124400	0	17920	17920	17920	17920	0
496	20230912	124300	0	17920	17920	17920	17920	0
497	20230912	124200	0	17920	17920	17920	17920	0
498	20230912	124100	0	17920	17920	17920	17920	0
499	20230912	124000	0	17920	17920	17920	17920	0
500	20230912	123900	0	17920	17920	17920	17920	0
501	20230912	123800	0	17920	17920	17920	17920	0
502	20230912	123700	0	17920	17920	17920	17920	0
503	20230912	123600	0	17920	17920	17920	17920	0
504	20230912	123500	0	17920	17920	17920	17920	0
505	20230912	123400	0	17920	17920	17920	17920	0
506	20230912	123300	0	17920	17920	17920	17920	0
507	20230912	123200	0	17920	17920	17920	17920	0
508	20230912	123100	0	17920	17920	17920	17920	0
509	20230912	123000	0	17920	17920	17920	17920	0
510	20230912	122900	0	17920	17920	17920	17920	0
511	20230912	122800	0	17920	17920	17920	17920	0
512	20230912	122700	0	17920	17920	17920	17920	0
513	20230912	122600	0	17920	17920	17920	17920	0
514	20230912	122500	0	17920	17920	17920	17920	0
515	20230912	122400	0	17920	17920	17920	17920	0
516	20230912	122300	0	17920	17920	17920	17920	0
517	20230912	122200	0	17920	17920	17920	17920	0
518	20230912	122100	0	17920	17920	17920	17920	0
519	20230912	122000	0	17920	17920	17920	17920	0
520	20230912	121900	0	17920	17920	17920	17920	0
521	20230912	121800	0	17920	17920	17920	17920	0
522	20230912	121700	0	17920	17920	17920	17920	0
523	20230912	121600	0	17920	17920	17920	17920	0
524	20230912	121500	0	17920	17920	17920	17920	0
525	20230912	121400	0	17920	17920	17920	17920	0
526	20230912	121300	0	17920	17920	17920	17920	0
527	20230912	121200	0	17920	17920	17920	17920	0
528	20230912	121100	0	17920	17920	17920	17920	0
529	20230912	121000	0	17920	17920	17920	17920	0
530	20230912	120900	0	17920	17920	17920	17920	0
531	20230912	120800	0	17920	17920	17920	17920	0
532	20230912	120700	0	17920	17920	17920	17920	0
533	20230912	120600	0	17920	17920	17920	17920	0
534	20230912	120500	0	17920	17920	17920	17920	0
535	20230912	120400	0	17920	17920	17920	17920	0
536	20230912	120300	0	17920	17920	17920	17920	0
537	20230912	120200	0	17920	17920	17920	17920	0
538	20230912	120100	0	17920	17920	17920	17920	0
539	20230912	120000	0	17920	17920	17920	17920	0
540	20230912	115900	0	17920	17920	17920	17920	0
541	20230912	115800	0	17920	17920	17920	17920	0
542	20230912	115700	0	17920	17920	17920	17920	0
543	20230912	115600	0	17920	17920	17920	17920	0
544	20230912	115500	0	17920	17920	17920	17920	0
545	20230912	115400	0	17920	17920	17920	17920	0
546	20230912	115300	0	17920	17920	17920	17920	0
547	20230912	115200	0	17920	17920	17920	17920	0
548	20230912	115100	0	17920	17920	17920	17920	0
549	20230912	115000	0	17920	17920	17920	17920	0
550	20230912	114900	0	17920	17920	17920	17920	0
551	20230912	114800	0	17920	17920	17920	17920	0
552	20230912	114700	0	17920	17920	17920	17920	0
553	20230912	114600	0	17920	17920	17920	17920	0
554	20230912	114500	0	17920	17920	17920	17920	0
555	20230912	114400	0	17920	17920	17920	17920	0
556	20230912	114300	0	17920	17920	17920	17920	0
557	20230912	114200	0	17920	17920	17920	17920	0
558	20230912	114100	0	17920	17920	17920	17920	0
559	20230912	114000	0	17920	17920	17920	17920	0
560	20230912	113900	0	17920	17920	17920	17920	0
561	20230912	113800	0	17920	17920	17920	17920	0
562	20230912	113700	0	17920	17920	17920	17920	0
563	20230912	113600	0	17920	17920	17920	17920	0
564	20230912	113500	0	17920	17920	17920	17920	0
565	20230912	113400	0	17920	17920	17920	17920	0
566	20230912	113300	0	17920	17920	17920	17920	0
567	20230912	113200	0	17920	17920	17920	17920	0
568	20230912	113100	0	17920	17920	17920	17920	0
569	20230912	113000	0	17920	17920	17920	17920	0
570	20230912	112900	0	17920	17920	17920	17920	0
571	20230912	112800	0	17920	17920	17920	17920	0
572	20230912	112700	0	17920	17920	17920	17920	0
573	20230912	112600	0	17920	17920	17920	17920	0
574	20230912	112500	0	17920	17920	17920	17920	0
575	20230912	112400	0	17920	17920	17920	17920	0
576	20230912	112300	0	17920	17920	17920	17920	0
577	20230912	112200	0	17920	17920	17920	17920	0
578	20230912	112100	0	17920	17920	17920	17920	0
579	20230912	112000	0	17920	17920	17920	17920	0
580	20230912	111900	0	17920	17920	17920	17920	0
581	20230912	111800	0	17920	17920	17920	17920	0
582	20230912	111700	0	17920	17920	17920	17920	0
583	20230912	111600	0	17920	17920	17920	17920	0
584	20230912	111500	0	17920	17920	17920	17920	0
585	20230912	111400	0	17920	17920	17920	17920	0
586	20230912	111300	0	17920	17920	17920	17920	0
587	20230912	111200	0	17920	17920	17920	17920	0
588	20230912	111100	0	17920	17920	17920	17920	0
589	20230912	111000	0	17920	17920	17920	17920	0
590	20230912	110900	0	17920	17920	17920	17920	0
591	20230912	110800	0	17920	17920	17920	17920	0
592	20230912	110700	0	17920	17920	17920	17920	0
593	20230912	110600	0	17920	17920	17920	17920	0
594	20230912	110500	0	17920	17920	17920	17920	0
595	20230912	110400	0	17920	17920	17920	17920	0
596	20230912	110300	0	17920	17920	17920	17920	0
597	20230912	110200	0	17920	17920	17920	17920	0
598	20230912	110100	0	17920	17920	17920	17920	0
599	20230912	110000	0	17920	17920	17920	17920	0
600	20230912	105900	0	17920	17920	17920	17920	0
601	20230912	105800	0	17920	17920	17920	17920	0
602	20230912	105700	0	17920	17920	17920	17920	0
603	20230912	105600	0	17920	17920	17920	17920	0
604	20230912	105500	0	17920	17920	17920	17920	0
605	20230912	105400	0	17920	17920	17920	17920	0
606	20230912	105300	0	17920	17920	17920	17920	0
607	20230912	105200	0	17920	17920	17920	17920	0
608	20230912	105100	0	17920	17920	17920	17920	0
609	20230912	105000	0	17920	17920	17920	17920	0
610	20230912	104900	0	17920	17920	17920	17920	0
611	20230912	104800	0	17920	17920	17920	17920	0
612	20230912	104700	0	17920	17920	17920	17920	0
613	20230912	104600	0	17920	17920	17920	17920	0
614	20230912	104500	0	17920	17920	17920	17920	0
615	20230912	104400	0	17920	17920	17920	17920	0
616	20230912	104300	0	17920	17920	17920	17920	0
617	20230912	104200	0	17920	17920	17920	17920	0
618	20230912	104100	0	17920	17920	17920	17920	0
619	20230912	104000	0	17920	17920	17920	17920	0
620	20230912	103900	0	17920	17920	17920	17920	0
621	20230912	103800	0	17920	17920	17920	17920	0
622	20230912	103700	0	17920	17920	17920	17920	0
623	20230912	103600	0	17920	17920	17920	17920	0
624	20230912	103500	0	17920	17920	17920	17920	0
625	20230912	103400	0	17920	17920	17920	17920	0
626	20230912	103300	0	17920	17920	17920	17920	0
627	20230912	103200	0	17920	17920	17920	17920	0
628	20230912	103100	0	17920	17920	17920	17920	0
629	20230912	103000	0	17920	17920	17920	17920	0
630	20230912	102900	0	17920	17920	17920	17920	0
631	20230912	102800	0	17920	17920	17920	17920	0
632	20230912	102700	0	17920	17920	17920	17920	0
633	20230912	102600	0	17920	17920	17920	17920	0
634	20230912	102500	0	17920	17920	17920	17920	0
635	20230912	102400	0	17920	17920	17920	17920	0
636	20230912	102300	0	17920	17920	17920	17920	0
637	20230912	102200	0	17920	17920	17920	17920	0
638	20230912	102100	0	17920	17920	17920	17920	0
639	20230912	102000	0	17920	17920	17920	17920	0
640	20230912	101900	0	17920	17920	17920	17920	0
641	20230912	101800	0	17920	17920	17920	17920	0
642	20230912	101700	0	17920	17920	17920	17920	0
643	20230912	101600	0	17920	17920	17920	17920	0
644	20230912	101500	0	17920	17920	17920	17920	0
645	20230912	101400	0	17920	17920	17920	17920	0
646	20230912	101300	0	17920	17920	17920	17920	0
647	20230912	101200	0	17920	17920	17920	17920	0
648	20230912	101100	0	17920	17920	17920	17920	0
649	20230912	101000	0	17920	17920	17920	17920	0
650	20230912	100900	0	17920	17920	17920	17920	0
651	20230912	100800	0	17920	17920	17920	17920	0
652	20230912	100700	0	17920	17920	17920	17920	0
653	20230912	100600	0	17920	17920	17920	17920	0
654	20230912	100500	0	17920	17920	17920	17920	0
655	20230912	100400	0	17920	17920	17920	17920	0
656	20230912	100300	0	17920	17920	17920	17920	0
657	20230912	100200	0	17920	17920	17920	17920	0
658	20230912	100100	0	17920	17920	17920	17920	0
659	20230912	100000	0	17920	17920	17920	17920	0
660	20230912	095900	0	17920	17920	17920	17920	0
661	20230912	095800	0	17920	17920	17920	17920	0
662	20230912	095700	0	17920	17920	17920	17920	0
663	20230912	095600	0	17920	17920	17920	17920	0
664	20230912	095500	0	17920	17920	17920	17920	0
665	20230912	095400	0	17920	17920	17920	17920	0
666	20230912	095300	0	17920	17920	17920	17920	0
667	20230912	095200	0	17920	17920	17920	17920	0
668	20230912	095100	0	17920	17920	17920	17920	0
669	20230912	095000	0	17920	17920	17920	17920	0
670	20230912	094900	0	17920	17920	17920	17920	0
671	20230912	094800	0	17920	17920	17920	17920	0
672	20230912	094700	0	17920	17920	17920	17920	0
673	20230912	094600	0	17920	17920	17920	17920	0
674	20230912	094500	0	17920	17920	17920	17920	0
675	20230912	094400	0	17920	17920	17920	17920	0
676	20230912	094300	0	17920	17920	17920	17920	0
677	20230912	094200	0	17920	17920	17920	17920	0
678	20230912	094100	0	17920	17920	17920	17920	0
679	20230912	094000	0	17920	17920	17920	17920	0
680	20230912	093900	0	17920	17920	17920	17920	0
681	20230912	093800	0	17920	17920	17920	17920	0
682	20230912	093700	0	17920	17920	17920	17920	0
683	20230912	093600	0	17920	17920	17920	17920	0
684	20230912	093500	0	17920	17920	17920	17920	0
685	20230912	093400	0	17920	17920	17920	17920	0
686	20230912	093300	0	17920	17920	17920	17920	0
687	20230912	093200	0	17920	17920	17920	17920	0
688	20230912	093100	0	17920	17920	17920	17920	0
689	20230912	093000	0	17920	17920	17920	17920	0
690	20230912	092900	0	17920	17920	17920	17920	0
691	20230912	092800	0	17920	17920	17920	17920	0
692	20230912	092700	0	17920	17920	17920	17920	0
693	20230912	092600	0	17920	17920	17920	17920	0
694	20230912	092500	0	17920	17920	17920	17920	0
695	20230912	092400	0	17920	17920	17920	17920	0
696	20230912	092300	0	17920	17920	17920	17920	0
697	20230912	092200	0	17920	17920	17920	17920	0
698	20230912	092100	0	17920	17920	17920	17920	0
699	20230912	092000	0	17920	17920	17920	17920	0
700	20230912	091900	0	17920	17920	17920	17920	0
701	20230912	091800	0	17920	17920	17920	17920	0
702	20230912	091700	0	17920	17920	17920	17920	0
703	20230912	091600	0	17920	17920	17920	17920	0
704	20230912	091500	0	17920	17920	17920	17920	0
705	20230912	091400	0	17920	17920	17920	17920	0
706	20230912	091300	0	17920	17920	17920	17920	0
707	20230912	091200	0	17920	17920	17920	17920	0
708	20230912	091100	0	17920	17920	17920	17920	0
709	20230912	091000	0	17920	17920	17920	17920	0
710	20230912	090900	0	17920	17920	17920	17920	0
711	20230912	090800	0	17920	17920	17920	17920	0
712	20230912	090700	0	17920	17920	17920	17920	0
713	20230912	090600	0	17920	17920	17920	17920	0
714	20230912	090500	0	17920	17920	17920	17920	0
715	20230912	090400	0	17920	17920	17920	17920	0
716	20230912	090300	0	17920	17920	17920	17920	0
717	20230912	090200	0	17920	17920	17920	17920	0
718	20230912	090100	0	17920	17920	17920	17920	0
719	20230912	090000	0	17920	17920	17920	17920	0