KissMeData/215570/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201500	1154091	1450	1429	1450	1429	800
3	20230905	201400	1154091	1450	1450	1450	1450	0
4	20230905	201300	1154091	1450	1450	1450	1450	0
5	20230905	201200	1154091	1450	1450	1450	1450	0
6	20230905	201100	1154091	1450	1450	1450	1450	0
7	20230905	201000	1154091	1450	1450	1450	1450	0
8	20230905	200900	1154091	1450	1450	1450	1450	0
9	20230905	200800	1154091	1450	1450	1450	1450	0
10	20230905	200700	1154091	1450	1450	1450	1450	0
11	20230905	200600	1154091	1450	1450	1450	1450	0
12	20230905	200500	1154091	1450	1450	1450	1450	0
13	20230905	200400	1154091	1450	1450	1450	1450	0
14	20230905	200300	1154091	1450	1450	1450	1450	0
15	20230905	200200	1154091	1450	1450	1450	1450	0
16	20230905	200100	1154091	1450	1450	1450	1450	0
17	20230905	200000	1154091	1450	1450	1450	1450	0
18	20230905	195900	1154091	1450	1450	1450	1450	0
19	20230905	195800	1154091	1450	1450	1450	1450	0
20	20230905	195700	1154091	1450	1450	1450	1450	0
21	20230905	195600	1154091	1450	1450	1450	1450	0
22	20230905	195500	1154091	1450	1450	1450	1450	0
23	20230905	195400	1154091	1450	1450	1450	1450	0
24	20230905	195300	1154091	1450	1450	1450	1450	0
25	20230905	195200	1154091	1450	1450	1450	1450	0
26	20230905	195100	1154091	1450	1450	1450	1450	0
27	20230905	195000	1154091	1450	1450	1450	1450	0
28	20230905	194900	1154091	1450	1450	1450	1450	0
29	20230905	194800	1154091	1450	1450	1450	1450	0
30	20230905	194700	1154091	1450	1450	1450	1450	0
31	20230905	194600	1154091	1450	1450	1450	1450	0
32	20230905	194500	1154091	1450	1429	1450	1429	800
33	20230905	194400	1154091	1450	1450	1450	1450	0
34	20230905	194300	1154091	1450	1450	1450	1450	0
35	20230905	194200	1154091	1450	1450	1450	1450	0
36	20230905	194100	1154091	1450	1450	1450	1450	0
37	20230905	194000	1154091	1450	1450	1450	1450	0
38	20230905	193900	1154091	1450	1450	1450	1450	0
39	20230905	193800	1154091	1450	1450	1450	1450	0
40	20230905	193700	1154091	1450	1450	1450	1450	0
41	20230905	193600	1154091	1450	1450	1450	1450	0
42	20230905	193500	1154091	1450	1450	1450	1450	0
43	20230905	193400	1154091	1450	1450	1450	1450	0
44	20230905	193300	1154091	1450	1450	1450	1450	0
45	20230905	193200	1154091	1450	1450	1450	1450	0
46	20230905	193100	1154091	1450	1450	1450	1450	0
47	20230905	193000	1154091	1450	1450	1450	1450	0
48	20230905	192900	1154091	1450	1450	1450	1450	0
49	20230905	192800	1154091	1450	1450	1450	1450	0
50	20230905	192700	1154091	1450	1450	1450	1450	0
51	20230905	192600	1154091	1450	1450	1450	1450	0
52	20230905	192500	1154091	1450	1450	1450	1450	0
53	20230905	192400	1154091	1450	1450	1450	1450	0
54	20230905	192300	1154091	1450	1450	1450	1450	0
55	20230905	192200	1154091	1450	1450	1450	1450	0
56	20230905	192100	1154091	1450	1450	1450	1450	0
57	20230905	192000	1154091	1450	1450	1450	1450	0
58	20230905	191900	1154091	1450	1450	1450	1450	0
59	20230905	191800	1154091	1450	1450	1450	1450	0
60	20230905	191700	1154091	1450	1450	1450	1450	0
61	20230905	191600	1154091	1450	1450	1450	1450	0
62	20230905	191500	1154091	1450	1429	1450	1429	800
63	20230905	191400	1154091	1450	1450	1450	1450	0
64	20230905	191300	1154091	1450	1450	1450	1450	0
65	20230905	191200	1154091	1450	1450	1450	1450	0
66	20230905	191100	1154091	1450	1450	1450	1450	0
67	20230905	191000	1154091	1450	1450	1450	1450	0
68	20230905	190900	1154091	1450	1450	1450	1450	0
69	20230905	190800	1154091	1450	1450	1450	1450	0
70	20230905	190700	1154091	1450	1450	1450	1450	0
71	20230905	190600	1154091	1450	1450	1450	1450	0
72	20230905	190500	1154091	1450	1450	1450	1450	0
73	20230905	190400	1154091	1450	1450	1450	1450	0
74	20230905	190300	1154091	1450	1450	1450	1450	0
75	20230905	190200	1154091	1450	1450	1450	1450	0
76	20230905	190100	1154091	1450	1450	1450	1450	0
77	20230905	190000	1154091	1450	1450	1450	1450	0
78	20230905	185900	1154091	1450	1450	1450	1450	0
79	20230905	185800	1154091	1450	1450	1450	1450	0
80	20230905	185700	1154091	1450	1450	1450	1450	0
81	20230905	185600	1154091	1450	1450	1450	1450	0
82	20230905	185500	1154091	1450	1450	1450	1450	0
83	20230905	185400	1154091	1450	1450	1450	1450	0
84	20230905	185300	1154091	1450	1450	1450	1450	0
85	20230905	185200	1154091	1450	1450	1450	1450	0
86	20230905	185100	1154091	1450	1450	1450	1450	0
87	20230905	185000	1154091	1450	1450	1450	1450	0
88	20230905	184900	1154091	1450	1450	1450	1450	0
89	20230905	184800	1154091	1450	1450	1450	1450	0
90	20230905	184700	1154091	1450	1450	1450	1450	0
91	20230905	184600	1154091	1450	1450	1450	1450	0
92	20230905	184500	1154091	1450	1429	1450	1429	800
93	20230905	184400	1154091	1450	1450	1450	1450	0
94	20230905	184300	1154091	1450	1450	1450	1450	0
95	20230905	184200	1154091	1450	1450	1450	1450	0
96	20230905	184100	1154091	1450	1450	1450	1450	0
97	20230905	184000	1154091	1450	1450	1450	1450	0
98	20230905	183900	1154091	1450	1450	1450	1450	0
99	20230905	183800	1154091	1450	1450	1450	1450	0
100	20230905	183700	1154091	1450	1450	1450	1450	0
101	20230905	183600	1154091	1450	1450	1450	1450	0
102	20230905	183500	1154091	1450	1450	1450	1450	0
103	20230905	183400	1154091	1450	1450	1450	1450	0
104	20230905	183300	1154091	1450	1450	1450	1450	0
105	20230905	183200	1154091	1450	1450	1450	1450	0
106	20230905	183100	1154091	1450	1450	1450	1450	0
107	20230905	183000	1154091	1450	1450	1450	1450	0
108	20230905	182900	1154091	1450	1450	1450	1450	0
109	20230905	182800	1154091	1450	1450	1450	1450	0
110	20230905	182700	1154091	1450	1450	1450	1450	0
111	20230905	182600	1154091	1450	1450	1450	1450	0
112	20230905	182500	1154091	1450	1450	1450	1450	0
113	20230905	182400	1154091	1450	1450	1450	1450	0
114	20230905	182300	1154091	1450	1450	1450	1450	0
115	20230905	182200	1154091	1450	1450	1450	1450	0
116	20230905	182100	1154091	1450	1450	1450	1450	0
117	20230905	182000	1154091	1450	1450	1450	1450	0
118	20230905	181900	1154091	1450	1450	1450	1450	0
119	20230905	181800	1154091	1450	1450	1450	1450	0
120	20230905	181700	1154091	1450	1450	1450	1450	0
121	20230905	181600	1154091	1450	1450	1450	1450	0
122	20230905	181500	1154091	1450	1429	1450	1429	800
123	20230905	181400	1154091	1450	1450	1450	1450	0
124	20230905	181300	1154091	1450	1450	1450	1450	0
125	20230905	181200	1154091	1450	1450	1450	1450	0
126	20230905	181100	1154091	1450	1450	1450	1450	0
127	20230905	181000	1154091	1450	1450	1450	1450	0
128	20230905	180900	1154091	1450	1450	1450	1450	0
129	20230905	180800	1154091	1450	1450	1450	1450	0
130	20230905	180700	1154091	1450	1450	1450	1450	0
131	20230905	180600	1154091	1450	1450	1450	1450	0
132	20230905	180500	1154091	1450	1450	1450	1450	0
133	20230905	180400	1154091	1450	1450	1450	1450	0
134	20230905	180300	1154091	1450	1450	1450	1450	0
135	20230905	180200	1154091	1450	1450	1450	1450	0
136	20230905	180100	1154091	1450	1450	1450	1450	0
137	20230905	180000	1154091	1450	1450	1450	1450	0
138	20230905	175900	1154091	1450	1450	1450	1450	0
139	20230905	175800	1154091	1450	1450	1450	1450	0
140	20230905	175700	1154091	1450	1450	1450	1450	0
141	20230905	175600	1154091	1450	1450	1450	1450	0
142	20230905	175500	1154091	1450	1450	1450	1450	0
143	20230905	175400	1154091	1450	1450	1450	1450	0
144	20230905	175300	1154091	1450	1450	1450	1450	0
145	20230905	175200	1154091	1450	1450	1450	1450	0
146	20230905	175100	1154091	1450	1450	1450	1450	0
147	20230905	175000	1154091	1450	1450	1450	1450	0
148	20230905	174900	1154091	1450	1450	1450	1450	0
149	20230905	174800	1154091	1450	1450	1450	1450	0
150	20230905	174700	1154091	1450	1450	1450	1450	0
151	20230905	174600	1154091	1450	1450	1450	1450	0
152	20230905	174500	1154091	1450	1429	1450	1429	800
153	20230905	174400	1154091	1450	1450	1450	1450	0
154	20230905	174300	1154091	1450	1450	1450	1450	0
155	20230905	174200	1154091	1450	1450	1450	1450	0
156	20230905	174100	1154091	1450	1450	1450	1450	0
157	20230905	174000	1154091	1450	1450	1450	1450	0
158	20230905	173900	1154091	1450	1450	1450	1450	0
159	20230905	173800	1154091	1450	1450	1450	1450	0
160	20230905	173700	1154091	1450	1450	1450	1450	0
161	20230905	173600	1154091	1450	1450	1450	1450	0
162	20230905	173500	1154091	1450	1450	1450	1450	0
163	20230905	173400	1154091	1450	1450	1450	1450	0
164	20230905	173300	1154091	1450	1450	1450	1450	0
165	20230905	173200	1154091	1450	1450	1450	1450	0
166	20230905	173100	1154091	1450	1450	1450	1450	0
167	20230905	173000	1154091	1450	1450	1450	1450	0
168	20230905	172900	1154091	1450	1450	1450	1450	0
169	20230905	172800	1154091	1450	1450	1450	1450	0
170	20230905	172700	1154091	1450	1450	1450	1450	0
171	20230905	172600	1154091	1450	1450	1450	1450	0
172	20230905	172500	1154091	1450	1450	1450	1450	0
173	20230905	172400	1154091	1450	1450	1450	1450	0
174	20230905	172300	1154091	1450	1450	1450	1450	0
175	20230905	172200	1154091	1450	1450	1450	1450	0
176	20230905	172100	1154091	1450	1450	1450	1450	0
177	20230905	172000	1154091	1450	1450	1450	1450	0
178	20230905	171900	1154091	1450	1450	1450	1450	0
179	20230905	171800	1154091	1450	1450	1450	1450	0
180	20230905	171700	1154091	1450	1450	1450	1450	0
181	20230905	171600	1154091	1450	1450	1450	1450	0
182	20230905	171500	1154091	1450	1429	1450	1429	800
183	20230905	171400	1154091	1450	1450	1450	1450	0
184	20230905	171300	1154091	1450	1450	1450	1450	0
185	20230905	171200	1154091	1450	1450	1450	1450	0
186	20230905	171100	1154091	1450	1450	1450	1450	0
187	20230905	171000	1154091	1450	1450	1450	1450	0
188	20230905	170900	1154091	1450	1450	1450	1450	0
189	20230905	170800	1154091	1450	1450	1450	1450	0
190	20230905	170700	1154091	1450	1450	1450	1450	0
191	20230905	170600	1154091	1450	1450	1450	1450	0
192	20230905	170500	1154091	1450	1450	1450	1450	0
193	20230905	170400	1154091	1450	1450	1450	1450	0
194	20230905	170300	1154091	1450	1450	1450	1450	0
195	20230905	170200	1154091	1450	1450	1450	1450	0
196	20230905	170100	1154091	1450	1450	1450	1450	0
197	20230905	170000	1154091	1450	1450	1450	1450	0
198	20230905	165900	1154091	1450	1450	1450	1450	0
199	20230905	165800	1154091	1450	1450	1450	1450	0
200	20230905	165700	1154091	1450	1450	1450	1450	0
201	20230905	165600	1154091	1450	1450	1450	1450	0
202	20230905	165500	1154091	1450	1450	1450	1450	0
203	20230905	165400	1154091	1450	1450	1450	1450	0
204	20230905	165300	1154091	1450	1450	1450	1450	0
205	20230905	165200	1154091	1450	1450	1450	1450	0
206	20230905	165100	1154091	1450	1450	1450	1450	0
207	20230905	165000	1154091	1450	1450	1450	1450	0
208	20230905	164900	1154091	1450	1450	1450	1450	0
209	20230905	164800	1154091	1450	1450	1450	1450	0
210	20230905	164700	1154091	1450	1450	1450	1450	0
211	20230905	164600	1154091	1450	1450	1450	1450	0
212	20230905	164500	1154091	1450	1429	1450	1429	800
213	20230905	164400	1154091	1450	1450	1450	1450	0
214	20230905	164300	1154091	1450	1450	1450	1450	0
215	20230905	164200	1154091	1450	1450	1450	1450	0
216	20230905	164100	1154091	1450	1450	1450	1450	0
217	20230905	164000	1154091	1450	1450	1450	1450	0
218	20230905	163900	1154091	1450	1450	1450	1450	0
219	20230905	163800	1154091	1450	1450	1450	1450	0
220	20230905	163700	1154091	1450	1450	1450	1450	0
221	20230905	163600	1154091	1450	1450	1450	1450	0
222	20230905	163500	1154091	1450	1450	1450	1450	0
223	20230905	163400	1154091	1450	1450	1450	1450	0
224	20230905	163300	1154091	1450	1450	1450	1450	0
225	20230905	163200	1154091	1450	1450	1450	1450	0
226	20230905	163100	1154091	1450	1450	1450	1450	0
227	20230905	163000	1154091	1450	1450	1450	1450	0
228	20230905	162900	1154091	1450	1450	1450	1450	0
229	20230905	162800	1154091	1450	1450	1450	1450	0
230	20230905	162700	1154091	1450	1450	1450	1450	0
231	20230905	162600	1154091	1450	1450	1450	1450	0
232	20230905	162500	1154091	1450	1450	1450	1450	0
233	20230905	162400	1154091	1450	1450	1450	1450	0
234	20230905	162300	1154091	1450	1450	1450	1450	0
235	20230905	162200	1154091	1450	1450	1450	1450	0
236	20230905	162100	1154091	1450	1450	1450	1450	0
237	20230905	162000	1154091	1450	1450	1450	1450	0
238	20230905	161900	1154091	1450	1450	1450	1450	0
239	20230905	161800	1154091	1450	1450	1450	1450	0
240	20230905	161700	1154091	1450	1450	1450	1450	0
241	20230905	161600	1154091	1450	1450	1450	1450	0
242	20230905	161500	1154091	1450	1429	1450	1429	800
243	20230905	161400	1154091	1450	1450	1450	1450	0
244	20230905	161300	1154091	1450	1450	1450	1450	0
245	20230905	161200	1154091	1450	1450	1450	1450	0
246	20230905	161100	1154091	1450	1450	1450	1450	0
247	20230905	161000	1154091	1450	1450	1450	1450	0
248	20230905	160900	1154091	1450	1450	1450	1450	0
249	20230905	160800	1154091	1450	1450	1450	1450	0
250	20230905	160700	1154091	1450	1450	1450	1450	0
251	20230905	160600	1154091	1450	1450	1450	1450	0
252	20230905	160500	1154091	1450	1450	1450	1450	0
253	20230905	160400	1154091	1450	1450	1450	1450	0
254	20230905	160300	1154091	1450	1450	1450	1450	0
255	20230905	160200	1154091	1450	1450	1450	1450	0
256	20230905	160100	1154091	1450	1450	1450	1450	0
257	20230905	160000	1154091	1450	1450	1450	1450	0
258	20230905	155900	1154091	1450	1450	1450	1450	0
259	20230905	155800	1154091	1450	1450	1450	1450	0
260	20230905	155700	1154091	1450	1450	1450	1450	0
261	20230905	155600	1154091	1450	1450	1450	1450	0
262	20230905	155500	1154091	1450	1450	1450	1450	0
263	20230905	155400	1154091	1450	1450	1450	1450	0
264	20230905	155300	1154091	1450	1450	1450	1450	0
265	20230905	155200	1154091	1450	1450	1450	1450	0
266	20230905	155100	1154091	1450	1450	1450	1450	0
267	20230905	155000	1154091	1450	1450	1450	1450	0
268	20230905	154900	1154091	1450	1450	1450	1450	0
269	20230905	154800	1154091	1450	1450	1450	1450	0
270	20230905	154700	1154091	1450	1450	1450	1450	0
271	20230905	154600	1154091	1450	1450	1450	1450	0
272	20230905	154500	1154091	1450	1429	1450	1429	800
273	20230905	154400	1154091	1450	1450	1450	1450	0
274	20230905	154300	1154091	1450	1450	1450	1450	0
275	20230905	154200	1154091	1450	1450	1450	1450	0
276	20230905	154100	1154091	1450	1450	1450	1450	0
277	20230905	154000	1154091	1450	1450	1450	1450	0
278	20230905	153900	1154091	1450	1450	1450	1450	0
279	20230905	153800	1154091	1450	1450	1450	1450	0
280	20230905	153700	1154091	1450	1450	1450	1450	0
281	20230905	153600	1154091	1450	1450	1450	1450	0
282	20230905	153500	1154091	1450	1450	1450	1450	0
283	20230905	153400	1154091	1450	1450	1450	1450	0
284	20230905	153300	1154091	1450	1450	1450	1450	0
285	20230905	153200	1154091	1450	1450	1450	1450	0
286	20230905	153100	1154091	1450	1450	1450	1450	0
287	20230905	153000	1154091	1450	1450	1450	1450	0
288	20230905	152900	1154091	1450	1450	1450	1450	0
289	20230905	152800	1154091	1450	1450	1450	1450	0
290	20230905	152700	1154091	1450	1450	1450	1450	0
291	20230905	152600	1154091	1450	1450	1450	1450	0
292	20230905	152500	1154091	1450	1450	1450	1450	0
293	20230905	152400	1154091	1450	1450	1450	1450	0
294	20230905	152300	1154091	1450	1450	1450	1450	0
295	20230905	152200	1154091	1450	1450	1450	1450	0
296	20230905	152100	1154091	1450	1450	1450	1450	0
297	20230905	152000	1154091	1450	1450	1450	1450	0
298	20230905	151900	1154091	1450	1450	1450	1450	0
299	20230905	151800	1154091	1450	1450	1450	1450	0
300	20230905	151700	1154091	1450	1450	1450	1450	0
301	20230905	151600	1154091	1450	1450	1450	1450	0
302	20230905	151500	1154091	1450	1450	1450	1450	0
303	20230905	151400	1154091	1450	1450	1450	1450	0
304	20230905	151300	1154091	1450	1450	1450	1450	0
305	20230905	151200	1154091	1450	1450	1450	1450	0
306	20230905	151100	1154091	1450	1450	1450	1450	0
307	20230905	151000	1154091	1450	1450	1450	1450	0
308	20230905	150900	1154091	1450	1450	1450	1450	0
309	20230905	150800	1154091	1450	1450	1450	1450	0
310	20230905	150700	1154091	1450	1450	1450	1450	0
311	20230905	150600	1154091	1450	1450	1450	1450	0
312	20230905	150500	1154091	1450	1450	1450	1450	0
313	20230905	150400	1154091	1450	1450	1450	1450	0
314	20230905	150300	1154091	1450	1450	1450	1450	0
315	20230905	150200	1154091	1450	1450	1450	1450	0
316	20230905	150100	1154091	1450	1450	1450	1450	0
317	20230905	150000	1154091	1450	1450	1450	1450	0
318	20230905	145900	1154091	1450	1450	1450	1450	0
319	20230905	145800	1154091	1450	1450	1450	1450	0
320	20230905	145700	1154091	1450	1450	1450	1450	0
321	20230905	145600	1154091	1450	1450	1450	1450	0
322	20230905	145500	1154091	1450	1450	1450	1450	0
323	20230905	145400	1154091	1450	1450	1450	1450	0
324	20230905	145300	1154091	1450	1450	1450	1450	0
325	20230905	145200	1154091	1450	1450	1450	1450	0
326	20230905	145100	1154091	1450	1450	1450	1450	0
327	20230905	145000	1154091	1450	1450	1450	1450	0
328	20230905	144900	1154091	1450	1450	1450	1450	0
329	20230905	144800	1154091	1450	1450	1450	1450	0
330	20230905	144700	1154091	1450	1450	1450	1450	0
331	20230905	144600	1154091	1450	1450	1450	1450	0
332	20230905	144500	1154091	1450	1450	1450	1450	0
333	20230905	144400	1154091	1450	1450	1450	1450	0
334	20230905	144300	1154091	1450	1450	1450	1450	0
335	20230905	144200	1154091	1450	1450	1450	1450	0
336	20230905	144100	1154091	1450	1450	1450	1450	0
337	20230905	144000	1154091	1450	1450	1450	1450	0
338	20230905	143900	1154091	1450	1450	1450	1450	0
339	20230905	143800	1154091	1450	1450	1450	1450	0
340	20230905	143700	1154091	1450	1450	1450	1450	0
341	20230905	143600	1154091	1450	1450	1450	1450	0
342	20230905	143500	1154091	1450	1450	1450	1450	0
343	20230905	143400	1154091	1450	1450	1450	1450	0
344	20230905	143300	1154091	1450	1450	1450	1450	0
345	20230905	143200	1154091	1450	1450	1450	1450	0
346	20230905	143100	1154091	1450	1450	1450	1450	0
347	20230905	143000	1154091	1450	1450	1450	1450	0
348	20230905	142900	1154091	1450	1450	1450	1450	0
349	20230905	142800	1154091	1450	1450	1450	1450	0
350	20230905	142700	1154091	1450	1450	1450	1450	0
351	20230905	142600	1154091	1450	1450	1450	1450	0
352	20230905	142500	1154091	1450	1450	1450	1450	0
353	20230905	142400	1154091	1450	1450	1450	1450	0
354	20230905	142300	1154091	1450	1450	1450	1450	0
355	20230905	142200	1154091	1450	1450	1450	1450	0
356	20230905	142100	1154091	1450	1450	1450	1450	0
357	20230905	142000	1154091	1450	1450	1450	1450	0
358	20230905	141900	1154091	1450	1450	1450	1450	0
359	20230905	141800	1154091	1450	1450	1450	1450	0
360	20230905	141700	1154091	1450	1450	1450	1450	0
361	20230905	141600	1154091	1450	1450	1450	1450	0
362	20230905	141500	1154091	1450	1450	1450	1450	0
363	20230905	141400	1154091	1450	1450	1450	1450	0
364	20230905	141300	1154091	1450	1450	1450	1450	0
365	20230905	141200	1154091	1450	1450	1450	1450	0
366	20230905	141100	1154091	1450	1450	1450	1450	0
367	20230905	141000	1154091	1450	1450	1450	1450	0
368	20230905	140900	1154091	1450	1450	1450	1450	0
369	20230905	140800	1154091	1450	1450	1450	1450	0
370	20230905	140700	1154091	1450	1450	1450	1450	0
371	20230905	140600	1154091	1450	1450	1450	1450	0
372	20230905	140500	1154091	1450	1450	1450	1450	0
373	20230905	140400	1154091	1450	1450	1450	1450	0
374	20230905	140300	1154091	1450	1450	1450	1450	0
375	20230905	140200	1154091	1450	1450	1450	1450	0
376	20230905	140100	1154091	1450	1450	1450	1450	0
377	20230905	140000	1154091	1450	1450	1450	1450	0
378	20230905	135900	1154091	1450	1450	1450	1450	0
379	20230905	135800	1154091	1450	1450	1450	1450	0
380	20230905	135700	1154091	1450	1450	1450	1450	0
381	20230905	135600	1154091	1450	1450	1450	1450	0
382	20230905	135500	1154091	1450	1450	1450	1450	0
383	20230905	135400	1154091	1450	1450	1450	1450	0
384	20230905	135300	1154091	1450	1450	1450	1450	0
385	20230905	135200	1154091	1450	1450	1450	1450	0
386	20230905	135100	1154091	1450	1450	1450	1450	0
387	20230905	135000	1154091	1450	1450	1450	1450	0
388	20230905	134900	1154091	1450	1450	1450	1450	0
389	20230905	134800	1154091	1450	1450	1450	1450	0
390	20230905	134700	1154091	1450	1450	1450	1450	0
391	20230905	134600	1154091	1450	1450	1450	1450	0
392	20230905	134500	1154091	1450	1450	1450	1450	0
393	20230905	134400	1154091	1450	1450	1450	1450	0
394	20230905	134300	1154091	1450	1450	1450	1450	0
395	20230905	134200	1154091	1450	1450	1450	1450	0
396	20230905	134100	1154091	1450	1450	1450	1450	0
397	20230905	134000	1154091	1450	1450	1450	1450	0
398	20230905	133900	1154091	1450	1450	1450	1450	0
399	20230905	133800	1154091	1450	1450	1450	1450	0
400	20230905	133700	1154091	1450	1450	1450	1450	0
401	20230905	133600	1154091	1450	1450	1450	1450	0
402	20230905	133500	1154091	1450	1450	1450	1450	0
403	20230905	133400	1154091	1450	1450	1450	1450	0
404	20230905	133300	1154091	1450	1450	1450	1450	0
405	20230905	133200	1154091	1450	1450	1450	1450	0
406	20230905	133100	1154091	1450	1450	1450	1450	0
407	20230905	133000	1154091	1450	1450	1450	1450	0
408	20230905	132900	1154091	1450	1450	1450	1450	0
409	20230905	132800	1154091	1450	1450	1450	1450	0
410	20230905	132700	1154091	1450	1450	1450	1450	0
411	20230905	132600	1154091	1450	1450	1450	1450	0
412	20230905	132500	1154091	1450	1450	1450	1450	0
413	20230905	132400	1154091	1450	1450	1450	1450	0
414	20230905	132300	1154091	1450	1450	1450	1450	0
415	20230905	132200	1154091	1450	1450	1450	1450	0
416	20230905	132100	1154091	1450	1450	1450	1450	0
417	20230905	132000	1154091	1450	1450	1450	1450	0
418	20230905	131900	1154091	1450	1450	1450	1450	0
419	20230905	131800	1154091	1450	1450	1450	1450	0
420	20230905	131700	1154091	1450	1450	1450	1450	0
421	20230905	131600	1154091	1450	1450	1450	1450	0
422	20230905	131500	1154091	1450	1450	1450	1450	0
423	20230905	131400	1154091	1450	1450	1450	1450	0
424	20230905	131300	1154091	1450	1450	1450	1450	0
425	20230905	131200	1154091	1450	1450	1450	1450	0
426	20230905	131100	1154091	1450	1450	1450	1450	0
427	20230905	131000	1154091	1450	1450	1450	1450	0
428	20230905	130900	1154091	1450	1450	1450	1450	0
429	20230905	130800	1154091	1450	1450	1450	1450	0
430	20230905	130700	1154091	1450	1450	1450	1450	0
431	20230905	130600	1154091	1450	1450	1450	1450	0
432	20230905	130500	1154091	1450	1450	1450	1450	0
433	20230905	130400	1154091	1450	1450	1450	1450	0
434	20230905	130300	1154091	1450	1450	1450	1450	0
435	20230905	130200	1154091	1450	1450	1450	1450	0
436	20230905	130100	1154091	1450	1450	1450	1450	0
437	20230905	130000	1154091	1450	1450	1450	1450	0
438	20230905	125900	1154091	1450	1450	1450	1450	0
439	20230905	125800	1154091	1450	1450	1450	1450	0
440	20230905	125700	1154091	1450	1450	1450	1450	0
441	20230905	125600	1154091	1450	1450	1450	1450	0
442	20230905	125500	1154091	1450	1450	1450	1450	0
443	20230905	125400	1154091	1450	1450	1450	1450	0
444	20230905	125300	1154091	1450	1450	1450	1450	0
445	20230905	125200	1154091	1450	1450	1450	1450	0
446	20230905	125100	1154091	1450	1450	1450	1450	0
447	20230905	125000	1154091	1450	1450	1450	1450	0
448	20230905	124900	1154091	1450	1450	1450	1450	0
449	20230905	124800	1154091	1450	1450	1450	1450	0
450	20230905	124700	1154091	1450	1450	1450	1450	0
451	20230905	124600	1154091	1450	1450	1450	1450	0
452	20230905	124500	1154091	1450	1450	1450	1450	0
453	20230905	124400	1154091	1450	1450	1450	1450	0
454	20230905	124300	1154091	1450	1450	1450	1450	0
455	20230905	124200	1154091	1450	1450	1450	1450	0
456	20230905	124100	1154091	1450	1450	1450	1450	0
457	20230905	124000	1154091	1450	1450	1450	1450	0
458	20230905	123900	1154091	1450	1450	1450	1450	0
459	20230905	123800	1154091	1450	1450	1450	1450	0
460	20230905	123700	1154091	1450	1450	1450	1450	0
461	20230905	123600	1154091	1450	1450	1450	1450	0
462	20230905	123500	1154091	1450	1450	1450	1450	0
463	20230905	123400	1154091	1450	1450	1450	1450	0
464	20230905	123300	1154091	1450	1450	1450	1450	0
465	20230905	123200	1154091	1450	1450	1450	1450	0
466	20230905	123100	1154091	1450	1450	1450	1450	0
467	20230905	123000	1154091	1450	1450	1450	1450	0
468	20230905	122900	1154091	1450	1450	1450	1450	0
469	20230905	122800	1154091	1450	1450	1450	1450	0
470	20230905	122700	1154091	1450	1450	1450	1450	0
471	20230905	122600	1154091	1450	1450	1450	1450	0
472	20230905	122500	1154091	1450	1450	1450	1450	0
473	20230905	122400	1154091	1450	1450	1450	1450	0
474	20230905	122300	1154091	1450	1450	1450	1450	0
475	20230905	122200	1154091	1450	1450	1450	1450	0
476	20230905	122100	1154091	1450	1450	1450	1450	0
477	20230905	122000	1154091	1450	1450	1450	1450	0
478	20230905	121900	1154091	1450	1450	1450	1450	0
479	20230905	121800	1154091	1450	1450	1450	1450	0
480	20230905	121700	1154091	1450	1450	1450	1450	0
481	20230905	121600	1154091	1450	1450	1450	1450	0
482	20230905	121500	1154091	1450	1450	1450	1450	0
483	20230905	121400	1154091	1450	1450	1450	1450	0
484	20230905	121300	1154091	1450	1450	1450	1450	0
485	20230905	121200	1154091	1450	1450	1450	1450	0
486	20230905	121100	1154091	1450	1450	1450	1450	0
487	20230905	121000	1154091	1450	1450	1450	1450	0
488	20230905	120900	1154091	1450	1450	1450	1450	0
489	20230905	120800	1154091	1450	1450	1450	1450	0
490	20230905	120700	1154091	1450	1450	1450	1450	0
491	20230905	120600	1154091	1450	1450	1450	1450	0
492	20230905	120500	1154091	1450	1450	1450	1450	0
493	20230905	120400	1154091	1450	1450	1450	1450	0
494	20230905	120300	1154091	1450	1450	1450	1450	0
495	20230905	120200	1154091	1450	1450	1450	1450	0
496	20230905	120100	1154091	1450	1450	1450	1450	0
497	20230905	120000	1154091	1450	1450	1450	1450	0
498	20230905	115900	1154091	1450	1450	1450	1450	0
499	20230905	115800	1154091	1450	1450	1450	1450	0
500	20230905	115700	1154091	1450	1450	1450	1450	0
501	20230905	115600	1154091	1450	1450	1450	1450	0
502	20230905	115500	1154091	1450	1450	1450	1450	0
503	20230905	115400	1154091	1450	1450	1450	1450	0
504	20230905	115300	1154091	1450	1450	1450	1450	0
505	20230905	115200	1154091	1450	1450	1450	1450	0
506	20230905	115100	1154091	1450	1450	1450	1450	0
507	20230905	115000	1154091	1450	1450	1450	1450	0
508	20230905	114900	1154091	1450	1450	1450	1450	0
509	20230905	114800	1154091	1450	1450	1450	1450	0
510	20230905	114700	1154091	1450	1450	1450	1450	0
511	20230905	114600	1154091	1450	1450	1450	1450	0
512	20230905	114500	1154091	1450	1450	1450	1450	0
513	20230905	114400	1154091	1450	1450	1450	1450	0
514	20230905	114300	1154091	1450	1450	1450	1450	0
515	20230905	114200	1154091	1450	1450	1450	1450	0
516	20230905	114100	1154091	1450	1450	1450	1450	0
517	20230905	114000	1154091	1450	1450	1450	1450	0
518	20230905	113900	1154091	1450	1450	1450	1450	0
519	20230905	113800	1154091	1450	1450	1450	1450	0
520	20230905	113700	1154091	1450	1450	1450	1450	0
521	20230905	113600	1154091	1450	1450	1450	1450	0
522	20230905	113500	1154091	1450	1450	1450	1450	0
523	20230905	113400	1154091	1450	1450	1450	1450	0
524	20230905	113300	1154091	1450	1450	1450	1450	0
525	20230905	113200	1154091	1450	1450	1450	1450	0
526	20230905	113100	1154091	1450	1450	1450	1450	0
527	20230905	113000	1154091	1450	1450	1450	1450	0
528	20230905	112900	1154091	1450	1450	1450	1450	0
529	20230905	112800	1154091	1450	1450	1450	1450	0
530	20230905	112700	1154091	1450	1450	1450	1450	0
531	20230905	112600	1154091	1450	1450	1450	1450	0
532	20230905	112500	1154091	1450	1450	1450	1450	0
533	20230905	112400	1154091	1450	1450	1450	1450	0
534	20230905	112300	1154091	1450	1450	1450	1450	0
535	20230905	112200	1154091	1450	1450	1450	1450	0
536	20230905	112100	1154091	1450	1450	1450	1450	0
537	20230905	112000	1154091	1450	1450	1450	1450	0
538	20230905	111900	1154091	1450	1450	1450	1450	0
539	20230905	111800	1154091	1450	1450	1450	1450	0
540	20230905	111700	1154091	1450	1450	1450	1450	0
541	20230905	111600	1154091	1450	1450	1450	1450	0
542	20230905	111500	1154091	1450	1450	1450	1450	0
543	20230905	111400	1154091	1450	1450	1450	1450	0
544	20230905	111300	1154091	1450	1450	1450	1450	0
545	20230905	111200	1154091	1450	1450	1450	1450	0
546	20230905	111100	1154091	1450	1450	1450	1450	0
547	20230905	111000	1154091	1450	1450	1450	1450	0
548	20230905	110900	1154091	1450	1450	1450	1450	0
549	20230905	110800	1154091	1450	1450	1450	1450	0
550	20230905	110700	1154091	1450	1450	1450	1450	0
551	20230905	110600	1154091	1450	1450	1450	1450	0
552	20230905	110500	1154091	1450	1450	1450	1450	0
553	20230905	110400	1154091	1450	1450	1450	1450	0
554	20230905	110300	1154091	1450	1450	1450	1450	0
555	20230905	110200	1154091	1450	1450	1450	1450	0
556	20230905	110100	1154091	1450	1450	1450	1450	0
557	20230905	110000	1154091	1450	1450	1450	1450	0
558	20230905	105900	1154091	1450	1450	1450	1450	0
559	20230905	105800	1154091	1450	1450	1450	1450	0
560	20230905	105700	1154091	1450	1450	1450	1450	0
561	20230905	105600	1154091	1450	1450	1450	1450	0
562	20230905	105500	1154091	1450	1450	1450	1450	0
563	20230905	105400	1154091	1450	1450	1450	1450	0
564	20230905	105300	1154091	1450	1450	1450	1450	0
565	20230905	105200	1154091	1450	1450	1450	1450	0
566	20230905	105100	1154091	1450	1450	1450	1450	0
567	20230905	105000	1154091	1450	1450	1450	1450	0
568	20230905	104900	1154091	1450	1450	1450	1450	0
569	20230905	104800	1154091	1450	1429	1450	1429	800
570	20230905	104700	4347	1449	1449	1449	1449	0
571	20230905	104600	4347	1449	1449	1449	1449	0
572	20230905	104500	4347	1449	1449	1449	1449	0
573	20230905	104400	4347	1449	1449	1449	1449	0
574	20230905	104300	4347	1449	1449	1449	1449	0
575	20230905	104200	4347	1449	1449	1449	1449	0
576	20230905	104100	4347	1449	1449	1449	1449	0
577	20230905	104000	4347	1449	1449	1449	1449	0
578	20230905	103900	4347	1449	1449	1449	1449	0
579	20230905	103800	4347	1449	1449	1449	1449	0
580	20230905	103700	4347	1449	1449	1449	1449	0
581	20230905	103600	4347	1449	1449	1449	1449	0
582	20230905	103500	4347	1449	1449	1449	1449	0
583	20230905	103400	4347	1449	1449	1449	1449	0
584	20230905	103300	4347	1449	1449	1449	1449	0
585	20230905	103200	4347	1449	1449	1449	1449	0
586	20230905	103100	4347	1449	1449	1449	1449	0
587	20230905	103000	4347	1449	1449	1449	1449	0
588	20230905	102900	4347	1449	1449	1449	1449	0
589	20230905	102800	4347	1449	1449	1449	1449	0
590	20230905	102700	4347	1449	1449	1449	1449	0
591	20230905	102600	4347	1449	1449	1449	1449	0
592	20230905	102500	4347	1449	1449	1449	1449	0
593	20230905	102400	4347	1449	1449	1449	1449	0
594	20230905	102300	4347	1449	1449	1449	1449	0
595	20230905	102200	4347	1449	1449	1449	1449	0
596	20230905	102100	4347	1449	1449	1449	1449	0
597	20230905	102000	4347	1449	1449	1449	1449	0
598	20230905	101900	4347	1449	1449	1449	1449	0
599	20230905	101800	4347	1449	1449	1449	1449	0
600	20230905	101700	4347	1449	1449	1449	1449	0
601	20230905	101600	4347	1449	1449	1449	1449	0
602	20230905	101500	4347	1449	1449	1449	1449	0
603	20230905	101400	4347	1449	1449	1449	1449	0
604	20230905	101300	4347	1449	1449	1449	1449	0
605	20230905	101200	4347	1449	1449	1449	1449	0
606	20230905	101100	4347	1449	1449	1449	1449	0
607	20230905	101000	4347	1449	1449	1449	1449	0
608	20230905	100900	4347	1449	1449	1449	1449	0
609	20230905	100800	4347	1449	1449	1449	1449	0
610	20230905	100700	4347	1449	1449	1449	1449	0
611	20230905	100600	4347	1449	1449	1449	1449	0
612	20230905	100500	4347	1449	1449	1449	1449	0
613	20230905	100400	4347	1449	1449	1449	1449	0
614	20230905	100300	4347	1449	1449	1449	1449	0
615	20230905	100200	4347	1449	1449	1449	1449	0
616	20230905	100100	4347	1449	1449	1449	1449	0
617	20230905	100000	4347	1449	1449	1449	1449	0
618	20230905	095900	4347	1449	1449	1449	1449	0
619	20230905	095800	4347	1449	1449	1449	1449	0
620	20230905	095700	4347	1449	1449	1449	1449	0
621	20230905	095600	4347	1449	1449	1449	1449	0
622	20230905	095500	4347	1449	1449	1449	1449	0
623	20230905	095400	4347	1449	1449	1449	1449	0
624	20230905	095300	4347	1449	1449	1449	1449	0
625	20230905	095200	4347	1449	1449	1449	1449	0
626	20230905	095100	4347	1449	1449	1449	1449	0
627	20230905	095000	4347	1449	1449	1449	1449	0
628	20230905	094900	4347	1449	1449	1449	1449	0
629	20230905	094800	4347	1449	1449	1449	1449	0
630	20230905	094700	4347	1449	1449	1449	1449	0
631	20230905	094600	4347	1449	1449	1449	1449	0
632	20230905	094500	4347	1449	1449	1449	1449	0
633	20230905	094400	4347	1449	1449	1449	1449	0
634	20230905	094300	4347	1449	1449	1449	1449	0
635	20230905	094200	4347	1449	1449	1449	1449	0
636	20230905	094100	4347	1449	1449	1449	1449	0
637	20230905	094000	4347	1449	1449	1449	1449	0
638	20230905	093900	4347	1449	1449	1449	1449	0
639	20230905	093800	4347	1449	1449	1449	1449	0
640	20230905	093700	4347	1449	1449	1449	1449	0
641	20230905	093600	4347	1449	1449	1449	1449	0
642	20230905	093500	4347	1449	1449	1449	1449	0
643	20230905	093400	4347	1449	1449	1449	1449	0
644	20230905	093300	4347	1449	1449	1449	1449	0
645	20230905	093200	4347	1449	1449	1449	1449	0
646	20230905	093100	4347	1449	1449	1449	1449	0
647	20230905	093000	4347	1449	1449	1449	1449	0
648	20230905	092900	4347	1449	1449	1449	1449	0
649	20230905	092800	4347	1449	1449	1449	1449	0
650	20230905	092700	4347	1449	1449	1449	1449	0
651	20230905	092600	4347	1449	1449	1449	1449	0
652	20230905	092500	4347	1449	1449	1449	1449	0
653	20230905	092400	4347	1449	1449	1449	1449	0
654	20230905	092300	4347	1449	1449	1449	1449	0
655	20230905	092200	4347	1449	1449	1449	1449	0
656	20230905	092100	4347	1449	1449	1449	1449	0
657	20230905	092000	4347	1449	1449	1449	1449	0
658	20230905	091900	4347	1449	1449	1449	1449	0
659	20230905	091800	4347	1449	1449	1449	1449	0
660	20230905	091700	4347	1449	1449	1449	1449	0
661	20230905	091600	4347	1449	1449	1449	1449	0
662	20230905	091500	4347	1449	1449	1449	1449	0
663	20230905	091400	4347	1449	1449	1449	1449	0
664	20230905	091300	4347	1449	1449	1449	1449	0
665	20230905	091200	4347	1449	1449	1449	1449	0
666	20230905	091100	4347	1449	1449	1449	1449	0
667	20230905	091000	4347	1449	1449	1449	1449	0
668	20230905	090900	4347	1449	1449	1449	1449	0
669	20230905	090800	4347	1449	1449	1449	1449	0
670	20230905	090700	4347	1449	1449	1449	1449	0
671	20230905	090600	4347	1449	1449	1449	1449	0
672	20230905	090500	4347	1449	1449	1449	1449	0
673	20230905	090400	4347	1449	1449	1449	1449	0
674	20230905	090300	4347	1449	1449	1449	1449	0
675	20230905	090200	4347	1449	1449	1449	1449	0
676	20230905	090100	4347	1449	1449	1449	1449	1
677	20230905	090000	2898	1449	1449	1449	1449	2