KissMeData/446840/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205700	2702250	2090	2090	2090	2090	1
3	20230918	205600	2702250	2090	2090	2090	2090	0
4	20230918	205500	2702250	2090	2090	2090	2090	0
5	20230918	205400	2702250	2090	2090	2090	2090	0
6	20230918	205300	2702250	2090	2090	2090	2090	0
7	20230918	205200	2702250	2090	2090	2090	2090	0
8	20230918	205100	2702250	2090	2090	2090	2090	0
9	20230918	205000	2702250	2090	2090	2090	2090	0
10	20230918	204900	2702250	2090	2090	2090	2090	0
11	20230918	204800	2702250	2090	2090	2090	2090	0
12	20230918	204700	2702250	2090	2090	2090	2090	0
13	20230918	204600	2702250	2090	2090	2090	2090	0
14	20230918	204500	2702250	2090	2090	2090	2090	0
15	20230918	204400	2702250	2090	2090	2090	2090	0
16	20230918	204300	2702250	2090	2090	2090	2090	0
17	20230918	204200	2702250	2090	2090	2090	2090	0
18	20230918	204100	2702250	2090	2090	2090	2090	0
19	20230918	204000	2702250	2090	2090	2090	2090	0
20	20230918	203900	2702250	2090	2090	2090	2090	0
21	20230918	203800	2702250	2090	2090	2090	2090	0
22	20230918	203700	2702250	2090	2090	2090	2090	0
23	20230918	203600	2702250	2090	2090	2090	2090	0
24	20230918	203500	2702250	2090	2090	2090	2090	0
25	20230918	203400	2702250	2090	2090	2090	2090	0
26	20230918	203300	2702250	2090	2090	2090	2090	0
27	20230918	203200	2702250	2090	2090	2090	2090	0
28	20230918	203100	2702250	2090	2090	2090	2090	0
29	20230918	203000	2702250	2090	2090	2090	2090	0
30	20230918	202900	2702250	2090	2090	2090	2090	0
31	20230918	202800	2702250	2090	2090	2090	2090	0
32	20230918	202700	2702250	2090	2090	2090	2090	1
33	20230918	202600	2702250	2090	2090	2090	2090	0
34	20230918	202500	2702250	2090	2090	2090	2090	0
35	20230918	202400	2702250	2090	2090	2090	2090	0
36	20230918	202300	2702250	2090	2090	2090	2090	0
37	20230918	202200	2702250	2090	2090	2090	2090	0
38	20230918	202100	2702250	2090	2090	2090	2090	0
39	20230918	202000	2702250	2090	2090	2090	2090	0
40	20230918	201900	2702250	2090	2090	2090	2090	0
41	20230918	201800	2702250	2090	2090	2090	2090	0
42	20230918	201700	2702250	2090	2090	2090	2090	0
43	20230918	201600	2702250	2090	2090	2090	2090	0
44	20230918	201500	2702250	2090	2090	2090	2090	0
45	20230918	201400	2702250	2090	2090	2090	2090	0
46	20230918	201300	2702250	2090	2090	2090	2090	0
47	20230918	201200	2702250	2090	2090	2090	2090	0
48	20230918	201100	2702250	2090	2090	2090	2090	0
49	20230918	201000	2702250	2090	2090	2090	2090	0
50	20230918	200900	2702250	2090	2090	2090	2090	0
51	20230918	200800	2702250	2090	2090	2090	2090	0
52	20230918	200700	2702250	2090	2090	2090	2090	0
53	20230918	200600	2702250	2090	2090	2090	2090	0
54	20230918	200500	2702250	2090	2090	2090	2090	0
55	20230918	200400	2702250	2090	2090	2090	2090	0
56	20230918	200300	2702250	2090	2090	2090	2090	0
57	20230918	200200	2702250	2090	2090	2090	2090	0
58	20230918	200100	2702250	2090	2090	2090	2090	0
59	20230918	200000	2702250	2090	2090	2090	2090	0
60	20230918	195900	2702250	2090	2090	2090	2090	0
61	20230918	195800	2702250	2090	2090	2090	2090	0
62	20230918	195700	2702250	2090	2090	2090	2090	1
63	20230918	195600	2702250	2090	2090	2090	2090	0
64	20230918	195500	2702250	2090	2090	2090	2090	0
65	20230918	195400	2702250	2090	2090	2090	2090	0
66	20230918	195300	2702250	2090	2090	2090	2090	0
67	20230918	195200	2702250	2090	2090	2090	2090	0
68	20230918	195100	2702250	2090	2090	2090	2090	0
69	20230918	195000	2702250	2090	2090	2090	2090	0
70	20230918	194900	2702250	2090	2090	2090	2090	0
71	20230918	194800	2702250	2090	2090	2090	2090	0
72	20230918	194700	2702250	2090	2090	2090	2090	0
73	20230918	194600	2702250	2090	2090	2090	2090	0
74	20230918	194500	2702250	2090	2090	2090	2090	0
75	20230918	194400	2702250	2090	2090	2090	2090	0
76	20230918	194300	2702250	2090	2090	2090	2090	0
77	20230918	194200	2702250	2090	2090	2090	2090	0
78	20230918	194100	2702250	2090	2090	2090	2090	0
79	20230918	194000	2702250	2090	2090	2090	2090	0
80	20230918	193900	2702250	2090	2090	2090	2090	0
81	20230918	193800	2702250	2090	2090	2090	2090	0
82	20230918	193700	2702250	2090	2090	2090	2090	0
83	20230918	193600	2702250	2090	2090	2090	2090	0
84	20230918	193500	2702250	2090	2090	2090	2090	0
85	20230918	193400	2702250	2090	2090	2090	2090	0
86	20230918	193300	2702250	2090	2090	2090	2090	0
87	20230918	193200	2702250	2090	2090	2090	2090	0
88	20230918	193100	2702250	2090	2090	2090	2090	0
89	20230918	193000	2702250	2090	2090	2090	2090	0
90	20230918	192900	2702250	2090	2090	2090	2090	0
91	20230918	192800	2702250	2090	2090	2090	2090	0
92	20230918	192700	2702250	2090	2090	2090	2090	1
93	20230918	192600	2702250	2090	2090	2090	2090	0
94	20230918	192500	2702250	2090	2090	2090	2090	0
95	20230918	192400	2702250	2090	2090	2090	2090	0
96	20230918	192300	2702250	2090	2090	2090	2090	0
97	20230918	192200	2702250	2090	2090	2090	2090	0
98	20230918	192100	2702250	2090	2090	2090	2090	0
99	20230918	192000	2702250	2090	2090	2090	2090	0
100	20230918	191900	2702250	2090	2090	2090	2090	0
101	20230918	191800	2702250	2090	2090	2090	2090	0
102	20230918	191700	2702250	2090	2090	2090	2090	0
103	20230918	191600	2702250	2090	2090	2090	2090	0
104	20230918	191500	2702250	2090	2090	2090	2090	0
105	20230918	191400	2702250	2090	2090	2090	2090	0
106	20230918	191300	2702250	2090	2090	2090	2090	0
107	20230918	191200	2702250	2090	2090	2090	2090	0
108	20230918	191100	2702250	2090	2090	2090	2090	0
109	20230918	191000	2702250	2090	2090	2090	2090	0
110	20230918	190900	2702250	2090	2090	2090	2090	0
111	20230918	190800	2702250	2090	2090	2090	2090	0
112	20230918	190700	2702250	2090	2090	2090	2090	0
113	20230918	190600	2702250	2090	2090	2090	2090	0
114	20230918	190500	2702250	2090	2090	2090	2090	0
115	20230918	190400	2702250	2090	2090	2090	2090	0
116	20230918	190300	2702250	2090	2090	2090	2090	0
117	20230918	190200	2702250	2090	2090	2090	2090	0
118	20230918	190100	2702250	2090	2090	2090	2090	0
119	20230918	190000	2702250	2090	2090	2090	2090	0
120	20230918	185900	2702250	2090	2090	2090	2090	0
121	20230918	185800	2702250	2090	2090	2090	2090	0
122	20230918	185700	2702250	2090	2090	2090	2090	1
123	20230918	185600	2702250	2090	2090	2090	2090	0
124	20230918	185500	2702250	2090	2090	2090	2090	0
125	20230918	185400	2702250	2090	2090	2090	2090	0
126	20230918	185300	2702250	2090	2090	2090	2090	0
127	20230918	185200	2702250	2090	2090	2090	2090	0
128	20230918	185100	2702250	2090	2090	2090	2090	0
129	20230918	185000	2702250	2090	2090	2090	2090	0
130	20230918	184900	2702250	2090	2090	2090	2090	0
131	20230918	184800	2702250	2090	2090	2090	2090	0
132	20230918	184700	2702250	2090	2090	2090	2090	0
133	20230918	184600	2702250	2090	2090	2090	2090	0
134	20230918	184500	2702250	2090	2090	2090	2090	0
135	20230918	184400	2702250	2090	2090	2090	2090	0
136	20230918	184300	2702250	2090	2090	2090	2090	0
137	20230918	184200	2702250	2090	2090	2090	2090	0
138	20230918	184100	2702250	2090	2090	2090	2090	0
139	20230918	184000	2702250	2090	2090	2090	2090	0
140	20230918	183900	2702250	2090	2090	2090	2090	0
141	20230918	183800	2702250	2090	2090	2090	2090	0
142	20230918	183700	2702250	2090	2090	2090	2090	0
143	20230918	183600	2702250	2090	2090	2090	2090	0
144	20230918	183500	2702250	2090	2090	2090	2090	0
145	20230918	183400	2702250	2090	2090	2090	2090	0
146	20230918	183300	2702250	2090	2090	2090	2090	0
147	20230918	183200	2702250	2090	2090	2090	2090	0
148	20230918	183100	2702250	2090	2090	2090	2090	0
149	20230918	183000	2702250	2090	2090	2090	2090	0
150	20230918	182900	2702250	2090	2090	2090	2090	0
151	20230918	182800	2702250	2090	2090	2090	2090	0
152	20230918	182700	2702250	2090	2090	2090	2090	1
153	20230918	182600	2702250	2090	2090	2090	2090	0
154	20230918	182500	2702250	2090	2090	2090	2090	0
155	20230918	182400	2702250	2090	2090	2090	2090	0
156	20230918	182300	2702250	2090	2090	2090	2090	0
157	20230918	182200	2702250	2090	2090	2090	2090	0
158	20230918	182100	2702250	2090	2090	2090	2090	0
159	20230918	182000	2702250	2090	2090	2090	2090	0
160	20230918	181900	2702250	2090	2090	2090	2090	0
161	20230918	181800	2702250	2090	2090	2090	2090	0
162	20230918	181700	2702250	2090	2090	2090	2090	0
163	20230918	181600	2702250	2090	2090	2090	2090	0
164	20230918	181500	2702250	2090	2090	2090	2090	0
165	20230918	181400	2702250	2090	2090	2090	2090	0
166	20230918	181300	2702250	2090	2090	2090	2090	0
167	20230918	181200	2702250	2090	2090	2090	2090	0
168	20230918	181100	2702250	2090	2090	2090	2090	0
169	20230918	181000	2702250	2090	2090	2090	2090	0
170	20230918	180900	2702250	2090	2090	2090	2090	0
171	20230918	180800	2702250	2090	2090	2090	2090	0
172	20230918	180700	2702250	2090	2090	2090	2090	0
173	20230918	180600	2702250	2090	2090	2090	2090	0
174	20230918	180500	2702250	2090	2090	2090	2090	0
175	20230918	180400	2702250	2090	2090	2090	2090	0
176	20230918	180300	2702250	2090	2090	2090	2090	0
177	20230918	180200	2702250	2090	2090	2090	2090	0
178	20230918	180100	2702250	2090	2090	2090	2090	0
179	20230918	180000	2702250	2090	2090	2090	2090	0
180	20230918	175900	2702250	2090	2090	2090	2090	0
181	20230918	175800	2702250	2090	2090	2090	2090	0
182	20230918	175700	2702250	2090	2090	2090	2090	1
183	20230918	175600	2702250	2090	2090	2090	2090	0
184	20230918	175500	2702250	2090	2090	2090	2090	0
185	20230918	175400	2702250	2090	2090	2090	2090	0
186	20230918	175300	2702250	2090	2090	2090	2090	0
187	20230918	175200	2702250	2090	2090	2090	2090	0
188	20230918	175100	2702250	2090	2090	2090	2090	0
189	20230918	175000	2702250	2090	2090	2090	2090	0
190	20230918	174900	2702250	2090	2090	2090	2090	0
191	20230918	174800	2702250	2090	2090	2090	2090	0
192	20230918	174700	2702250	2090	2090	2090	2090	0
193	20230918	174600	2702250	2090	2090	2090	2090	0
194	20230918	174500	2702250	2090	2090	2090	2090	0
195	20230918	174400	2702250	2090	2090	2090	2090	0
196	20230918	174300	2702250	2090	2090	2090	2090	0
197	20230918	174200	2702250	2090	2090	2090	2090	0
198	20230918	174100	2702250	2090	2090	2090	2090	0
199	20230918	174000	2702250	2090	2090	2090	2090	0
200	20230918	173900	2702250	2090	2090	2090	2090	0
201	20230918	173800	2702250	2090	2090	2090	2090	0
202	20230918	173700	2702250	2090	2090	2090	2090	0
203	20230918	173600	2702250	2090	2090	2090	2090	0
204	20230918	173500	2702250	2090	2090	2090	2090	0
205	20230918	173400	2702250	2090	2090	2090	2090	0
206	20230918	173300	2702250	2090	2090	2090	2090	0
207	20230918	173200	2702250	2090	2090	2090	2090	0
208	20230918	173100	2702250	2090	2090	2090	2090	0
209	20230918	173000	2702250	2090	2090	2090	2090	0
210	20230918	172900	2702250	2090	2090	2090	2090	0
211	20230918	172800	2702250	2090	2090	2090	2090	0
212	20230918	172700	2702250	2090	2090	2090	2090	1
213	20230918	172600	2702250	2090	2090	2090	2090	0
214	20230918	172500	2702250	2090	2090	2090	2090	0
215	20230918	172400	2702250	2090	2090	2090	2090	0
216	20230918	172300	2702250	2090	2090	2090	2090	0
217	20230918	172200	2702250	2090	2090	2090	2090	0
218	20230918	172100	2702250	2090	2090	2090	2090	0
219	20230918	172000	2702250	2090	2090	2090	2090	0
220	20230918	171900	2702250	2090	2090	2090	2090	0
221	20230918	171800	2702250	2090	2090	2090	2090	0
222	20230918	171700	2702250	2090	2090	2090	2090	0
223	20230918	171600	2702250	2090	2090	2090	2090	0
224	20230918	171500	2702250	2090	2090	2090	2090	0
225	20230918	171400	2702250	2090	2090	2090	2090	0
226	20230918	171300	2702250	2090	2090	2090	2090	0
227	20230918	171200	2702250	2090	2090	2090	2090	0
228	20230918	171100	2702250	2090	2090	2090	2090	0
229	20230918	171000	2702250	2090	2090	2090	2090	0
230	20230918	170900	2702250	2090	2090	2090	2090	0
231	20230918	170800	2702250	2090	2090	2090	2090	0
232	20230918	170700	2702250	2090	2090	2090	2090	0
233	20230918	170600	2702250	2090	2090	2090	2090	0
234	20230918	170500	2702250	2090	2090	2090	2090	0
235	20230918	170400	2702250	2090	2090	2090	2090	0
236	20230918	170300	2702250	2090	2090	2090	2090	0
237	20230918	170200	2702250	2090	2090	2090	2090	0
238	20230918	170100	2702250	2090	2090	2090	2090	0
239	20230918	170000	2702250	2090	2090	2090	2090	0
240	20230918	165900	2702250	2090	2090	2090	2090	0
241	20230918	165800	2702250	2090	2090	2090	2090	0
242	20230918	165700	2702250	2090	2090	2090	2090	1
243	20230918	165600	2702250	2090	2090	2090	2090	0
244	20230918	165500	2702250	2090	2090	2090	2090	0
245	20230918	165400	2702250	2090	2090	2090	2090	0
246	20230918	165300	2702250	2090	2090	2090	2090	0
247	20230918	165200	2702250	2090	2090	2090	2090	0
248	20230918	165100	2702250	2090	2090	2090	2090	0
249	20230918	165000	2702250	2090	2090	2090	2090	0
250	20230918	164900	2702250	2090	2090	2090	2090	0
251	20230918	164800	2702250	2090	2090	2090	2090	0
252	20230918	164700	2702250	2090	2090	2090	2090	0
253	20230918	164600	2702250	2090	2090	2090	2090	0
254	20230918	164500	2702250	2090	2090	2090	2090	0
255	20230918	164400	2702250	2090	2090	2090	2090	0
256	20230918	164300	2702250	2090	2090	2090	2090	0
257	20230918	164200	2702250	2090	2090	2090	2090	0
258	20230918	164100	2702250	2090	2090	2090	2090	0
259	20230918	164000	2702250	2090	2090	2090	2090	0
260	20230918	163900	2702250	2090	2090	2090	2090	0
261	20230918	163800	2702250	2090	2090	2090	2090	0
262	20230918	163700	2702250	2090	2090	2090	2090	0
263	20230918	163600	2702250	2090	2090	2090	2090	0
264	20230918	163500	2702250	2090	2090	2090	2090	0
265	20230918	163400	2702250	2090	2090	2090	2090	0
266	20230918	163300	2702250	2090	2090	2090	2090	0
267	20230918	163200	2702250	2090	2090	2090	2090	0
268	20230918	163100	2702250	2090	2090	2090	2090	0
269	20230918	163000	2702250	2090	2090	2090	2090	0
270	20230918	162900	2702250	2090	2090	2090	2090	0
271	20230918	162800	2702250	2090	2090	2090	2090	0
272	20230918	162700	2702250	2090	2090	2090	2090	1
273	20230918	162600	2702250	2090	2090	2090	2090	0
274	20230918	162500	2702250	2090	2090	2090	2090	0
275	20230918	162400	2702250	2090	2090	2090	2090	0
276	20230918	162300	2702250	2090	2090	2090	2090	0
277	20230918	162200	2702250	2090	2090	2090	2090	0
278	20230918	162100	2702250	2090	2090	2090	2090	0
279	20230918	162000	2702250	2090	2090	2090	2090	0
280	20230918	161900	2702250	2090	2090	2090	2090	0
281	20230918	161800	2702250	2090	2090	2090	2090	0
282	20230918	161700	2702250	2090	2090	2090	2090	0
283	20230918	161600	2702250	2090	2090	2090	2090	0
284	20230918	161500	2702250	2090	2090	2090	2090	0
285	20230918	161400	2702250	2090	2090	2090	2090	0
286	20230918	161300	2702250	2090	2090	2090	2090	0
287	20230918	161200	2702250	2090	2090	2090	2090	0
288	20230918	161100	2702250	2090	2090	2090	2090	0
289	20230918	161000	2702250	2090	2090	2090	2090	0
290	20230918	160900	2702250	2090	2090	2090	2090	0
291	20230918	160800	2702250	2090	2090	2090	2090	0
292	20230918	160700	2702250	2090	2090	2090	2090	0
293	20230918	160600	2702250	2090	2090	2090	2090	0
294	20230918	160500	2702250	2090	2090	2090	2090	0
295	20230918	160400	2702250	2090	2090	2090	2090	0
296	20230918	160300	2702250	2090	2090	2090	2090	0
297	20230918	160200	2702250	2090	2090	2090	2090	0
298	20230918	160100	2702250	2090	2090	2090	2090	0
299	20230918	160000	2702250	2090	2090	2090	2090	0
300	20230918	155900	2702250	2090	2090	2090	2090	0
301	20230918	155800	2702250	2090	2090	2090	2090	0
302	20230918	155700	2702250	2090	2090	2090	2090	1
303	20230918	155600	2702250	2090	2090	2090	2090	0
304	20230918	155500	2702250	2090	2090	2090	2090	0
305	20230918	155400	2702250	2090	2090	2090	2090	0
306	20230918	155300	2702250	2090	2090	2090	2090	0
307	20230918	155200	2702250	2090	2090	2090	2090	0
308	20230918	155100	2702250	2090	2090	2090	2090	0
309	20230918	155000	2702250	2090	2090	2090	2090	0
310	20230918	154900	2702250	2090	2090	2090	2090	0
311	20230918	154800	2702250	2090	2090	2090	2090	0
312	20230918	154700	2702250	2090	2090	2090	2090	0
313	20230918	154600	2702250	2090	2090	2090	2090	0
314	20230918	154500	2702250	2090	2090	2090	2090	0
315	20230918	154400	2702250	2090	2090	2090	2090	0
316	20230918	154300	2702250	2090	2090	2090	2090	0
317	20230918	154200	2702250	2090	2090	2090	2090	0
318	20230918	154100	2702250	2090	2090	2090	2090	0
319	20230918	154000	2702250	2090	2090	2090	2090	0
320	20230918	153900	2702250	2090	2090	2090	2090	0
321	20230918	153800	2702250	2090	2090	2090	2090	0
322	20230918	153700	2702250	2090	2090	2090	2090	0
323	20230918	153600	2702250	2090	2090	2090	2090	0
324	20230918	153500	2702250	2090	2090	2090	2090	0
325	20230918	153400	2702250	2090	2090	2090	2090	0
326	20230918	153300	2702250	2090	2090	2090	2090	0
327	20230918	153200	2702250	2090	2090	2090	2090	0
328	20230918	153100	2702250	2090	2090	2090	2090	0
329	20230918	153000	2702250	2090	2090	2090	2090	0
330	20230918	152900	2702250	2090	2090	2090	2090	0
331	20230918	152800	2702250	2090	2090	2090	2090	0
332	20230918	152700	2702250	2090	2090	2090	2090	0
333	20230918	152600	2702250	2090	2090	2090	2090	0
334	20230918	152500	2702250	2090	2090	2090	2090	0
335	20230918	152400	2702250	2090	2090	2090	2090	0
336	20230918	152300	2702250	2090	2090	2090	2090	0
337	20230918	152200	2702250	2090	2090	2090	2090	0
338	20230918	152100	2702250	2090	2090	2090	2090	0
339	20230918	152000	2702250	2090	2090	2090	2090	0
340	20230918	151900	2702250	2090	2090	2090	2090	0
341	20230918	151800	2702250	2090	2090	2090	2090	0
342	20230918	151700	2702250	2090	2090	2090	2090	0
343	20230918	151600	2702250	2090	2090	2090	2090	0
344	20230918	151500	2702250	2090	2090	2090	2090	0
345	20230918	151400	2702250	2090	2090	2090	2090	0
346	20230918	151300	2702250	2090	2090	2090	2090	0
347	20230918	151200	2702250	2090	2090	2090	2090	0
348	20230918	151100	2702250	2090	2090	2090	2090	0
349	20230918	151000	2702250	2090	2090	2090	2090	0
350	20230918	150900	2702250	2090	2090	2090	2090	0
351	20230918	150800	2702250	2090	2090	2090	2090	0
352	20230918	150700	2702250	2090	2090	2090	2090	0
353	20230918	150600	2702250	2090	2090	2090	2090	0
354	20230918	150500	2702250	2090	2090	2090	2090	0
355	20230918	150400	2702250	2090	2090	2090	2090	0
356	20230918	150300	2702250	2090	2090	2090	2090	0
357	20230918	150200	2702250	2090	2090	2090	2090	0
358	20230918	150100	2702250	2090	2090	2090	2090	0
359	20230918	150000	2702250	2090	2090	2090	2090	0
360	20230918	145900	2702250	2090	2090	2090	2090	0
361	20230918	145800	2702250	2090	2090	2090	2090	0
362	20230918	145700	2702250	2090	2090	2090	2090	0
363	20230918	145600	2702250	2090	2090	2090	2090	0
364	20230918	145500	2702250	2090	2090	2090	2090	0
365	20230918	145400	2702250	2090	2090	2090	2090	0
366	20230918	145300	2702250	2090	2090	2090	2090	0
367	20230918	145200	2702250	2090	2090	2090	2090	0
368	20230918	145100	2702250	2090	2090	2090	2090	0
369	20230918	145000	2702250	2090	2090	2090	2090	0
370	20230918	144900	2702250	2090	2090	2090	2090	0
371	20230918	144800	2702250	2090	2090	2090	2090	0
372	20230918	144700	2702250	2090	2090	2090	2090	0
373	20230918	144600	2702250	2090	2090	2090	2090	0
374	20230918	144500	2702250	2090	2090	2090	2090	0
375	20230918	144400	2702250	2090	2090	2090	2090	0
376	20230918	144300	2702250	2090	2090	2090	2090	0
377	20230918	144200	2702250	2090	2090	2090	2090	0
378	20230918	144100	2702250	2090	2090	2090	2090	0
379	20230918	144000	2702250	2090	2090	2090	2090	0
380	20230918	143900	2702250	2090	2090	2090	2090	0
381	20230918	143800	2702250	2090	2090	2090	2090	0
382	20230918	143700	2702250	2090	2090	2090	2090	0
383	20230918	143600	2702250	2090	2090	2090	2090	0
384	20230918	143500	2702250	2090	2090	2090	2090	0
385	20230918	143400	2702250	2090	2090	2090	2090	0
386	20230918	143300	2702250	2090	2090	2090	2090	0
387	20230918	143200	2702250	2090	2090	2090	2090	0
388	20230918	143100	2702250	2090	2090	2090	2090	0
389	20230918	143000	2702250	2090	2090	2090	2090	0
390	20230918	142900	2702250	2090	2090	2090	2090	0
391	20230918	142800	2702250	2090	2090	2090	2090	0
392	20230918	142700	2702250	2090	2090	2090	2090	0
393	20230918	142600	2702250	2090	2090	2090	2090	0
394	20230918	142500	2702250	2090	2090	2090	2090	0
395	20230918	142400	2702250	2090	2090	2090	2090	0
396	20230918	142300	2702250	2090	2090	2090	2090	0
397	20230918	142200	2702250	2090	2090	2090	2090	1
398	20230918	142100	2700160	2090	2090	2090	2090	0
399	20230918	142000	2700160	2090	2090	2090	2090	0
400	20230918	141900	2700160	2090	2090	2090	2090	0
401	20230918	141800	2700160	2090	2090	2090	2090	0
402	20230918	141700	2700160	2090	2090	2090	2090	0
403	20230918	141600	2700160	2090	2090	2090	2090	0
404	20230918	141500	2700160	2090	2090	2090	2090	0
405	20230918	141400	2700160	2090	2090	2090	2090	0
406	20230918	141300	2700160	2090	2090	2090	2090	0
407	20230918	141200	2700160	2090	2090	2090	2090	0
408	20230918	141100	2700160	2090	2090	2090	2090	0
409	20230918	141000	2700160	2090	2090	2090	2090	0
410	20230918	140900	2700160	2090	2090	2090	2090	0
411	20230918	140800	2700160	2090	2090	2090	2090	0
412	20230918	140700	2700160	2090	2090	2090	2090	0
413	20230918	140600	2700160	2090	2090	2090	2090	0
414	20230918	140500	2700160	2090	2090	2090	2090	0
415	20230918	140400	2700160	2090	2090	2090	2090	0
416	20230918	140300	2700160	2090	2090	2090	2090	0
417	20230918	140200	2700160	2090	2090	2090	2090	0
418	20230918	140100	2700160	2090	2090	2090	2090	0
419	20230918	140000	2700160	2090	2090	2090	2090	0
420	20230918	135900	2700160	2090	2090	2090	2090	0
421	20230918	135800	2700160	2090	2090	2090	2090	0
422	20230918	135700	2700160	2090	2090	2090	2090	0
423	20230918	135600	2700160	2090	2090	2090	2090	0
424	20230918	135500	2700160	2090	2090	2090	2090	0
425	20230918	135400	2700160	2090	2090	2090	2090	0
426	20230918	135300	2700160	2090	2090	2090	2090	0
427	20230918	135200	2700160	2090	2090	2090	2090	0
428	20230918	135100	2700160	2090	2090	2090	2090	0
429	20230918	135000	2700160	2090	2090	2090	2090	0
430	20230918	134900	2700160	2090	2090	2090	2090	0
431	20230918	134800	2700160	2090	2090	2090	2090	0
432	20230918	134700	2700160	2090	2090	2090	2090	0
433	20230918	134600	2700160	2090	2090	2090	2090	0
434	20230918	134500	2700160	2090	2090	2090	2090	0
435	20230918	134400	2700160	2090	2090	2090	2090	0
436	20230918	134300	2700160	2090	2090	2090	2090	0
437	20230918	134200	2700160	2090	2090	2090	2090	0
438	20230918	134100	2700160	2090	2090	2090	2090	0
439	20230918	134000	2700160	2090	2090	2090	2090	0
440	20230918	133900	2700160	2090	2090	2090	2090	0
441	20230918	133800	2700160	2090	2090	2090	2090	0
442	20230918	133700	2700160	2090	2090	2090	2090	0
443	20230918	133600	2700160	2090	2090	2090	2090	0
444	20230918	133500	2700160	2090	2090	2090	2090	0
445	20230918	133400	2700160	2090	2090	2090	2090	0
446	20230918	133300	2700160	2090	2090	2090	2090	0
447	20230918	133200	2700160	2090	2090	2090	2090	0
448	20230918	133100	2700160	2090	2090	2090	2090	0
449	20230918	133000	2700160	2090	2090	2090	2090	0
450	20230918	132900	2700160	2090	2090	2090	2090	0
451	20230918	132800	2700160	2090	2090	2090	2090	0
452	20230918	132700	2700160	2090	2090	2090	2090	0
453	20230918	132600	2700160	2090	2090	2090	2090	0
454	20230918	132500	2700160	2090	2090	2090	2090	0
455	20230918	132400	2700160	2090	2090	2090	2090	0
456	20230918	132300	2700160	2090	2090	2090	2090	0
457	20230918	132200	2700160	2090	2090	2090	2090	0
458	20230918	132100	2700160	2090	2090	2090	2090	0
459	20230918	132000	2700160	2090	2090	2090	2090	0
460	20230918	131900	2700160	2090	2090	2090	2090	0
461	20230918	131800	2700160	2090	2090	2090	2090	0
462	20230918	131700	2700160	2090	2090	2090	2090	0
463	20230918	131600	2700160	2090	2090	2090	2090	0
464	20230918	131500	2700160	2090	2090	2090	2090	0
465	20230918	131400	2700160	2090	2090	2090	2090	0
466	20230918	131300	2700160	2090	2090	2090	2090	0
467	20230918	131200	2700160	2090	2090	2090	2090	0
468	20230918	131100	2700160	2090	2090	2090	2090	0
469	20230918	131000	2700160	2090	2090	2090	2090	0
470	20230918	130900	2700160	2090	2090	2090	2090	0
471	20230918	130800	2700160	2090	2090	2090	2090	0
472	20230918	130700	2700160	2090	2090	2090	2090	0
473	20230918	130600	2700160	2090	2090	2090	2090	0
474	20230918	130500	2700160	2090	2090	2090	2090	0
475	20230918	130400	2700160	2090	2090	2090	2090	0
476	20230918	130300	2700160	2090	2090	2090	2090	10
477	20230918	130200	2679260	2075	2075	2075	2075	0
478	20230918	130100	2679260	2075	2075	2075	2075	20
479	20230918	130000	2637760	2075	2075	2075	2075	4
480	20230918	125900	2629460	2090	2075	2090	2075	106
481	20230918	125800	2409360	2095	2095	2095	2095	0
482	20230918	125700	2409360	2095	2095	2095	2095	0
483	20230918	125600	2409360	2095	2095	2095	2095	0
484	20230918	125500	2409360	2095	2095	2095	2095	0
485	20230918	125400	2409360	2095	2095	2095	2095	0
486	20230918	125300	2409360	2095	2095	2095	2095	0
487	20230918	125200	2409360	2095	2095	2095	2095	0
488	20230918	125100	2409360	2095	2095	2095	2095	0
489	20230918	125000	2409360	2095	2095	2095	2095	0
490	20230918	124900	2409360	2095	2095	2095	2095	0
491	20230918	124800	2409360	2095	2095	2095	2095	0
492	20230918	124700	2409360	2095	2095	2095	2095	0
493	20230918	124600	2409360	2095	2095	2095	2095	0
494	20230918	124500	2409360	2095	2095	2095	2095	0
495	20230918	124400	2409360	2095	2095	2095	2095	0
496	20230918	124300	2409360	2095	2095	2095	2095	0
497	20230918	124200	2409360	2095	2095	2095	2095	0
498	20230918	124100	2409360	2095	2095	2095	2095	0
499	20230918	124000	2409360	2095	2095	2095	2095	0
500	20230918	123900	2409360	2095	2095	2095	2095	0
501	20230918	123800	2409360	2095	2095	2095	2095	0
502	20230918	123700	2409360	2095	2095	2095	2095	0
503	20230918	123600	2409360	2095	2095	2095	2095	0
504	20230918	123500	2409360	2095	2095	2095	2095	0
505	20230918	123400	2409360	2095	2095	2095	2095	0
506	20230918	123300	2409360	2095	2095	2095	2095	0
507	20230918	123200	2409360	2095	2095	2095	2095	0
508	20230918	123100	2409360	2095	2095	2095	2095	0
509	20230918	123000	2409360	2095	2095	2095	2095	0
510	20230918	122900	2409360	2095	2095	2095	2095	0
511	20230918	122800	2409360	2095	2095	2095	2095	0
512	20230918	122700	2409360	2095	2095	2095	2095	0
513	20230918	122600	2409360	2095	2095	2095	2095	0
514	20230918	122500	2409360	2095	2095	2095	2095	0
515	20230918	122400	2409360	2095	2095	2095	2095	0
516	20230918	122300	2409360	2095	2095	2095	2095	0
517	20230918	122200	2409360	2095	2095	2095	2095	0
518	20230918	122100	2409360	2095	2095	2095	2095	0
519	20230918	122000	2409360	2095	2095	2095	2095	0
520	20230918	121900	2409360	2095	2095	2095	2095	0
521	20230918	121800	2409360	2095	2095	2095	2095	0
522	20230918	121700	2409360	2095	2095	2095	2095	0
523	20230918	121600	2409360	2095	2095	2095	2095	0
524	20230918	121500	2409360	2095	2095	2095	2095	0
525	20230918	121400	2409360	2095	2095	2095	2095	0
526	20230918	121300	2409360	2095	2095	2095	2095	0
527	20230918	121200	2409360	2095	2095	2095	2095	0
528	20230918	121100	2409360	2095	2095	2095	2095	0
529	20230918	121000	2409360	2095	2095	2095	2095	0
530	20230918	120900	2409360	2095	2095	2095	2095	0
531	20230918	120800	2409360	2095	2095	2095	2095	0
532	20230918	120700	2409360	2095	2095	2095	2095	0
533	20230918	120600	2409360	2095	2095	2095	2095	0
534	20230918	120500	2409360	2095	2095	2095	2095	0
535	20230918	120400	2409360	2095	2095	2095	2095	0
536	20230918	120300	2409360	2095	2095	2095	2095	0
537	20230918	120200	2409360	2095	2095	2095	2095	0
538	20230918	120100	2409360	2095	2095	2095	2095	0
539	20230918	120000	2409360	2095	2095	2095	2095	0
540	20230918	115900	2409360	2095	2095	2095	2095	0
541	20230918	115800	2409360	2095	2095	2095	2095	0
542	20230918	115700	2409360	2095	2095	2095	2095	0
543	20230918	115600	2409360	2095	2095	2095	2095	0
544	20230918	115500	2409360	2095	2095	2095	2095	0
545	20230918	115400	2409360	2095	2095	2095	2095	0
546	20230918	115300	2409360	2095	2095	2095	2095	0
547	20230918	115200	2409360	2095	2095	2095	2095	0
548	20230918	115100	2409360	2095	2095	2095	2095	0
549	20230918	115000	2409360	2095	2095	2095	2095	0
550	20230918	114900	2409360	2095	2095	2095	2095	0
551	20230918	114800	2409360	2095	2095	2095	2095	0
552	20230918	114700	2409360	2095	2095	2095	2095	0
553	20230918	114600	2409360	2095	2095	2095	2095	0
554	20230918	114500	2409360	2095	2095	2095	2095	0
555	20230918	114400	2409360	2095	2095	2095	2095	0
556	20230918	114300	2409360	2095	2095	2095	2095	0
557	20230918	114200	2409360	2095	2095	2095	2095	0
558	20230918	114100	2409360	2095	2095	2095	2095	0
559	20230918	114000	2409360	2095	2095	2095	2095	0
560	20230918	113900	2409360	2095	2095	2095	2095	0
561	20230918	113800	2409360	2095	2095	2095	2095	0
562	20230918	113700	2409360	2095	2095	2095	2095	0
563	20230918	113600	2409360	2095	2095	2095	2095	0
564	20230918	113500	2409360	2095	2095	2095	2095	0
565	20230918	113400	2409360	2095	2095	2095	2095	0
566	20230918	113300	2409360	2095	2095	2095	2095	0
567	20230918	113200	2409360	2095	2095	2095	2095	0
568	20230918	113100	2409360	2095	2095	2095	2095	0
569	20230918	113000	2409360	2095	2095	2095	2095	0
570	20230918	112900	2409360	2095	2095	2095	2095	0
571	20230918	112800	2409360	2095	2095	2095	2095	0
572	20230918	112700	2409360	2095	2095	2095	2095	0
573	20230918	112600	2409360	2095	2095	2095	2095	0
574	20230918	112500	2409360	2095	2095	2095	2095	0
575	20230918	112400	2409360	2095	2095	2095	2095	0
576	20230918	112300	2409360	2095	2095	2095	2095	0
577	20230918	112200	2409360	2095	2095	2095	2095	0
578	20230918	112100	2409360	2095	2095	2095	2095	0
579	20230918	112000	2409360	2095	2095	2095	2095	0
580	20230918	111900	2409360	2095	2095	2095	2095	0
581	20230918	111800	2409360	2095	2095	2095	2095	0
582	20230918	111700	2409360	2095	2095	2095	2095	0
583	20230918	111600	2409360	2095	2095	2095	2095	0
584	20230918	111500	2409360	2095	2095	2095	2095	0
585	20230918	111400	2409360	2095	2095	2095	2095	0
586	20230918	111300	2409360	2095	2095	2095	2095	0
587	20230918	111200	2409360	2095	2095	2095	2095	0
588	20230918	111100	2409360	2095	2095	2095	2095	0
589	20230918	111000	2409360	2095	2095	2095	2095	0
590	20230918	110900	2409360	2095	2095	2095	2095	0
591	20230918	110800	2409360	2095	2095	2095	2095	0
592	20230918	110700	2409360	2095	2095	2095	2095	0
593	20230918	110600	2409360	2095	2095	2095	2095	0
594	20230918	110500	2409360	2095	2095	2095	2095	0
595	20230918	110400	2409360	2095	2095	2095	2095	0
596	20230918	110300	2409360	2095	2095	2095	2095	0
597	20230918	110200	2409360	2095	2095	2095	2095	0
598	20230918	110100	2409360	2095	2095	2095	2095	0
599	20230918	110000	2409360	2095	2095	2095	2095	0
600	20230918	105900	2409360	2095	2095	2095	2095	0
601	20230918	105800	2409360	2095	2085	2095	2085	150
602	20230918	105700	2095770	2070	2070	2070	2070	0
603	20230918	105600	2095770	2070	2070	2070	2070	0
604	20230918	105500	2095770	2070	2070	2070	2070	0
605	20230918	105400	2095770	2070	2070	2070	2070	0
606	20230918	105300	2095770	2070	2070	2070	2070	0
607	20230918	105200	2095770	2070	2070	2070	2070	0
608	20230918	105100	2095770	2070	2070	2070	2070	0
609	20230918	105000	2095770	2070	2070	2070	2070	0
610	20230918	104900	2095770	2070	2070	2070	2070	0
611	20230918	104800	2095770	2070	2070	2070	2070	0
612	20230918	104700	2095770	2070	2070	2070	2070	0
613	20230918	104600	2095770	2070	2070	2070	2070	0
614	20230918	104500	2095770	2070	2070	2070	2070	0
615	20230918	104400	2095770	2070	2070	2070	2070	0
616	20230918	104300	2095770	2070	2070	2070	2070	0
617	20230918	104200	2095770	2070	2070	2070	2070	0
618	20230918	104100	2095770	2070	2070	2070	2070	0
619	20230918	104000	2095770	2070	2070	2070	2070	0
620	20230918	103900	2095770	2070	2070	2070	2070	0
621	20230918	103800	2095770	2070	2070	2070	2070	0
622	20230918	103700	2095770	2070	2070	2070	2070	0
623	20230918	103600	2095770	2070	2070	2070	2070	0
624	20230918	103500	2095770	2070	2070	2070	2070	0
625	20230918	103400	2095770	2070	2070	2070	2070	0
626	20230918	103300	2095770	2070	2070	2070	2070	0
627	20230918	103200	2095770	2070	2070	2070	2070	0
628	20230918	103100	2095770	2070	2070	2070	2070	0
629	20230918	103000	2095770	2070	2070	2070	2070	0
630	20230918	102900	2095770	2070	2070	2070	2070	0
631	20230918	102800	2095770	2070	2070	2070	2070	0
632	20230918	102700	2095770	2070	2070	2070	2070	0
633	20230918	102600	2095770	2070	2070	2070	2070	0
634	20230918	102500	2095770	2070	2070	2070	2070	0
635	20230918	102400	2095770	2070	2070	2070	2070	0
636	20230918	102300	2095770	2070	2070	2070	2070	0
637	20230918	102200	2095770	2070	2070	2070	2070	0
638	20230918	102100	2095770	2070	2070	2070	2070	0
639	20230918	102000	2095770	2070	2070	2070	2070	0
640	20230918	101900	2095770	2070	2070	2070	2070	0
641	20230918	101800	2095770	2070	2070	2070	2070	0
642	20230918	101700	2095770	2070	2070	2070	2070	0
643	20230918	101600	2095770	2070	2070	2070	2070	0
644	20230918	101500	2095770	2070	2070	2070	2070	0
645	20230918	101400	2095770	2070	2070	2070	2070	0
646	20230918	101300	2095770	2070	2070	2070	2070	0
647	20230918	101200	2095770	2070	2070	2070	2070	0
648	20230918	101100	2095770	2070	2070	2070	2070	0
649	20230918	101000	2095770	2070	2070	2070	2070	0
650	20230918	100900	2095770	2070	2070	2070	2070	0
651	20230918	100800	2095770	2070	2070	2070	2070	0
652	20230918	100700	2095770	2070	2070	2070	2070	0
653	20230918	100600	2095770	2070	2070	2070	2070	0
654	20230918	100500	2095770	2070	2070	2070	2070	0
655	20230918	100400	2095770	2070	2070	2070	2070	0
656	20230918	100300	2095770	2070	2070	2070	2070	0
657	20230918	100200	2095770	2070	2070	2070	2070	0
658	20230918	100100	2095770	2070	2070	2070	2070	0
659	20230918	100000	2095770	2070	2070	2070	2070	0
660	20230918	095900	2095770	2070	2070	2070	2070	0
661	20230918	095800	2095770	2070	2070	2070	2070	0
662	20230918	095700	2095770	2070	2070	2070	2070	0
663	20230918	095600	2095770	2070	2070	2070	2070	0
664	20230918	095500	2095770	2070	2070	2070	2070	0
665	20230918	095400	2095770	2070	2070	2070	2070	0
666	20230918	095300	2095770	2070	2070	2070	2070	0
667	20230918	095200	2095770	2070	2070	2070	2070	0
668	20230918	095100	2095770	2070	2070	2070	2070	0
669	20230918	095000	2095770	2070	2070	2070	2070	0
670	20230918	094900	2095770	2070	2070	2070	2070	0
671	20230918	094800	2095770	2070	2070	2070	2070	0
672	20230918	094700	2095770	2070	2070	2070	2070	0
673	20230918	094600	2095770	2070	2070	2070	2070	0
674	20230918	094500	2095770	2070	2070	2070	2070	0
675	20230918	094400	2095770	2070	2070	2070	2070	0
676	20230918	094300	2095770	2070	2070	2070	2070	0
677	20230918	094200	2095770	2070	2070	2070	2070	0
678	20230918	094100	2095770	2070	2070	2070	2070	0
679	20230918	094000	2095770	2070	2070	2070	2070	0
680	20230918	093900	2095770	2070	2070	2070	2070	0
681	20230918	093800	2095770	2070	2070	2070	2070	0
682	20230918	093700	2095770	2070	2070	2070	2070	0
683	20230918	093600	2095770	2070	2070	2070	2070	0
684	20230918	093500	2095770	2070	2070	2070	2070	0
685	20230918	093400	2095770	2070	2070	2070	2070	0
686	20230918	093300	2095770	2070	2070	2070	2070	0
687	20230918	093200	2095770	2070	2070	2070	2070	0
688	20230918	093100	2095770	2070	2070	2070	2070	0
689	20230918	093000	2095770	2070	2070	2070	2070	0
690	20230918	092900	2095770	2070	2070	2070	2070	0
691	20230918	092800	2095770	2070	2070	2070	2070	0
692	20230918	092700	2095770	2070	2070	2070	2070	0
693	20230918	092600	2095770	2070	2070	2070	2070	0
694	20230918	092500	2095770	2070	2070	2070	2070	0
695	20230918	092400	2095770	2070	2070	2070	2070	0
696	20230918	092300	2095770	2070	2070	2070	2070	0
697	20230918	092200	2095770	2070	2070	2070	2070	0
698	20230918	092100	2095770	2070	2070	2070	2070	0
699	20230918	092000	2095770	2070	2070	2070	2070	0
700	20230918	091900	2095770	2070	2070	2070	2070	0
701	20230918	091800	2095770	2070	2070	2070	2070	0
702	20230918	091700	2095770	2070	2070	2070	2070	0
703	20230918	091600	2095770	2070	2070	2070	2070	0
704	20230918	091500	2095770	2070	2070	2070	2070	0
705	20230918	091400	2095770	2070	2070	2070	2070	0
706	20230918	091300	2095770	2070	2070	2070	2070	0
707	20230918	091200	2095770	2070	2070	2070	2070	0
708	20230918	091100	2095770	2070	2070	2070	2070	0
709	20230918	091000	2095770	2070	2070	2070	2070	0
710	20230918	090900	2095770	2070	2070	2070	2070	0
711	20230918	090800	2095770	2070	2070	2070	2070	0
712	20230918	090700	2095770	2070	2070	2070	2070	0
713	20230918	090600	2095770	2070	2070	2070	2070	0
714	20230918	090500	2095770	2070	2080	2080	2070	500
715	20230918	090400	1057290	2080	2090	2090	2080	452
716	20230918	090300	113130	2095	2095	2095	2095	0
717	20230918	090200	113130	2095	2095	2095	2095	0
718	20230918	090100	113130	2095	2095	2095	2095	0
719	20230918	090000	113130	2095	2095	2095	2095	54