KissMeData/421800/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205500	933790	2090	2090	2090	2090	3
3	20230905	205400	933790	2090	2090	2090	2090	0
4	20230905	205300	933790	2090	2090	2090	2090	0
5	20230905	205200	933790	2090	2090	2090	2090	0
6	20230905	205100	933790	2090	2090	2090	2090	0
7	20230905	205000	933790	2090	2090	2090	2090	0
8	20230905	204900	933790	2090	2090	2090	2090	0
9	20230905	204800	933790	2090	2090	2090	2090	0
10	20230905	204700	933790	2090	2090	2090	2090	0
11	20230905	204600	933790	2090	2090	2090	2090	0
12	20230905	204500	933790	2090	2090	2090	2090	0
13	20230905	204400	933790	2090	2090	2090	2090	0
14	20230905	204300	933790	2090	2090	2090	2090	0
15	20230905	204200	933790	2090	2090	2090	2090	0
16	20230905	204100	933790	2090	2090	2090	2090	0
17	20230905	204000	933790	2090	2090	2090	2090	0
18	20230905	203900	933790	2090	2090	2090	2090	0
19	20230905	203800	933790	2090	2090	2090	2090	0
20	20230905	203700	933790	2090	2090	2090	2090	0
21	20230905	203600	933790	2090	2090	2090	2090	0
22	20230905	203500	933790	2090	2090	2090	2090	0
23	20230905	203400	933790	2090	2090	2090	2090	0
24	20230905	203300	933790	2090	2090	2090	2090	0
25	20230905	203200	933790	2090	2090	2090	2090	0
26	20230905	203100	933790	2090	2090	2090	2090	0
27	20230905	203000	933790	2090	2090	2090	2090	0
28	20230905	202900	933790	2090	2090	2090	2090	0
29	20230905	202800	933790	2090	2090	2090	2090	0
30	20230905	202700	933790	2090	2090	2090	2090	0
31	20230905	202600	933790	2090	2090	2090	2090	0
32	20230905	202500	933790	2090	2090	2090	2090	3
33	20230905	202400	933790	2090	2090	2090	2090	0
34	20230905	202300	933790	2090	2090	2090	2090	0
35	20230905	202200	933790	2090	2090	2090	2090	0
36	20230905	202100	933790	2090	2090	2090	2090	0
37	20230905	202000	933790	2090	2090	2090	2090	0
38	20230905	201900	933790	2090	2090	2090	2090	0
39	20230905	201800	933790	2090	2090	2090	2090	0
40	20230905	201700	933790	2090	2090	2090	2090	0
41	20230905	201600	933790	2090	2090	2090	2090	0
42	20230905	201500	933790	2090	2090	2090	2090	0
43	20230905	201400	933790	2090	2090	2090	2090	0
44	20230905	201300	933790	2090	2090	2090	2090	0
45	20230905	201200	933790	2090	2090	2090	2090	0
46	20230905	201100	933790	2090	2090	2090	2090	0
47	20230905	201000	933790	2090	2090	2090	2090	0
48	20230905	200900	933790	2090	2090	2090	2090	0
49	20230905	200800	933790	2090	2090	2090	2090	0
50	20230905	200700	933790	2090	2090	2090	2090	0
51	20230905	200600	933790	2090	2090	2090	2090	0
52	20230905	200500	933790	2090	2090	2090	2090	0
53	20230905	200400	933790	2090	2090	2090	2090	0
54	20230905	200300	933790	2090	2090	2090	2090	0
55	20230905	200200	933790	2090	2090	2090	2090	0
56	20230905	200100	933790	2090	2090	2090	2090	0
57	20230905	200000	933790	2090	2090	2090	2090	0
58	20230905	195900	933790	2090	2090	2090	2090	0
59	20230905	195800	933790	2090	2090	2090	2090	0
60	20230905	195700	933790	2090	2090	2090	2090	0
61	20230905	195600	933790	2090	2090	2090	2090	0
62	20230905	195500	933790	2090	2090	2090	2090	3
63	20230905	195400	933790	2090	2090	2090	2090	0
64	20230905	195300	933790	2090	2090	2090	2090	0
65	20230905	195200	933790	2090	2090	2090	2090	0
66	20230905	195100	933790	2090	2090	2090	2090	0
67	20230905	195000	933790	2090	2090	2090	2090	0
68	20230905	194900	933790	2090	2090	2090	2090	0
69	20230905	194800	933790	2090	2090	2090	2090	0
70	20230905	194700	933790	2090	2090	2090	2090	0
71	20230905	194600	933790	2090	2090	2090	2090	0
72	20230905	194500	933790	2090	2090	2090	2090	0
73	20230905	194400	933790	2090	2090	2090	2090	0
74	20230905	194300	933790	2090	2090	2090	2090	0
75	20230905	194200	933790	2090	2090	2090	2090	0
76	20230905	194100	933790	2090	2090	2090	2090	0
77	20230905	194000	933790	2090	2090	2090	2090	0
78	20230905	193900	933790	2090	2090	2090	2090	0
79	20230905	193800	933790	2090	2090	2090	2090	0
80	20230905	193700	933790	2090	2090	2090	2090	0
81	20230905	193600	933790	2090	2090	2090	2090	0
82	20230905	193500	933790	2090	2090	2090	2090	0
83	20230905	193400	933790	2090	2090	2090	2090	0
84	20230905	193300	933790	2090	2090	2090	2090	0
85	20230905	193200	933790	2090	2090	2090	2090	0
86	20230905	193100	933790	2090	2090	2090	2090	0
87	20230905	193000	933790	2090	2090	2090	2090	0
88	20230905	192900	933790	2090	2090	2090	2090	0
89	20230905	192800	933790	2090	2090	2090	2090	0
90	20230905	192700	933790	2090	2090	2090	2090	0
91	20230905	192600	933790	2090	2090	2090	2090	0
92	20230905	192500	933790	2090	2090	2090	2090	3
93	20230905	192400	933790	2090	2090	2090	2090	0
94	20230905	192300	933790	2090	2090	2090	2090	0
95	20230905	192200	933790	2090	2090	2090	2090	0
96	20230905	192100	933790	2090	2090	2090	2090	0
97	20230905	192000	933790	2090	2090	2090	2090	0
98	20230905	191900	933790	2090	2090	2090	2090	0
99	20230905	191800	933790	2090	2090	2090	2090	0
100	20230905	191700	933790	2090	2090	2090	2090	0
101	20230905	191600	933790	2090	2090	2090	2090	0
102	20230905	191500	933790	2090	2090	2090	2090	0
103	20230905	191400	933790	2090	2090	2090	2090	0
104	20230905	191300	933790	2090	2090	2090	2090	0
105	20230905	191200	933790	2090	2090	2090	2090	0
106	20230905	191100	933790	2090	2090	2090	2090	0
107	20230905	191000	933790	2090	2090	2090	2090	0
108	20230905	190900	933790	2090	2090	2090	2090	0
109	20230905	190800	933790	2090	2090	2090	2090	0
110	20230905	190700	933790	2090	2090	2090	2090	0
111	20230905	190600	933790	2090	2090	2090	2090	0
112	20230905	190500	933790	2090	2090	2090	2090	0
113	20230905	190400	933790	2090	2090	2090	2090	0
114	20230905	190300	933790	2090	2090	2090	2090	0
115	20230905	190200	933790	2090	2090	2090	2090	0
116	20230905	190100	933790	2090	2090	2090	2090	0
117	20230905	190000	933790	2090	2090	2090	2090	0
118	20230905	185900	933790	2090	2090	2090	2090	0
119	20230905	185800	933790	2090	2090	2090	2090	0
120	20230905	185700	933790	2090	2090	2090	2090	0
121	20230905	185600	933790	2090	2090	2090	2090	0
122	20230905	185500	933790	2090	2090	2090	2090	3
123	20230905	185400	933790	2090	2090	2090	2090	0
124	20230905	185300	933790	2090	2090	2090	2090	0
125	20230905	185200	933790	2090	2090	2090	2090	0
126	20230905	185100	933790	2090	2090	2090	2090	0
127	20230905	185000	933790	2090	2090	2090	2090	0
128	20230905	184900	933790	2090	2090	2090	2090	0
129	20230905	184800	933790	2090	2090	2090	2090	0
130	20230905	184700	933790	2090	2090	2090	2090	0
131	20230905	184600	933790	2090	2090	2090	2090	0
132	20230905	184500	933790	2090	2090	2090	2090	0
133	20230905	184400	933790	2090	2090	2090	2090	0
134	20230905	184300	933790	2090	2090	2090	2090	0
135	20230905	184200	933790	2090	2090	2090	2090	0
136	20230905	184100	933790	2090	2090	2090	2090	0
137	20230905	184000	933790	2090	2090	2090	2090	0
138	20230905	183900	933790	2090	2090	2090	2090	0
139	20230905	183800	933790	2090	2090	2090	2090	0
140	20230905	183700	933790	2090	2090	2090	2090	0
141	20230905	183600	933790	2090	2090	2090	2090	0
142	20230905	183500	933790	2090	2090	2090	2090	0
143	20230905	183400	933790	2090	2090	2090	2090	0
144	20230905	183300	933790	2090	2090	2090	2090	0
145	20230905	183200	933790	2090	2090	2090	2090	0
146	20230905	183100	933790	2090	2090	2090	2090	0
147	20230905	183000	933790	2090	2090	2090	2090	0
148	20230905	182900	933790	2090	2090	2090	2090	0
149	20230905	182800	933790	2090	2090	2090	2090	0
150	20230905	182700	933790	2090	2090	2090	2090	0
151	20230905	182600	933790	2090	2090	2090	2090	0
152	20230905	182500	933790	2090	2090	2090	2090	3
153	20230905	182400	933790	2090	2090	2090	2090	0
154	20230905	182300	933790	2090	2090	2090	2090	0
155	20230905	182200	933790	2090	2090	2090	2090	0
156	20230905	182100	933790	2090	2090	2090	2090	0
157	20230905	182000	933790	2090	2090	2090	2090	0
158	20230905	181900	933790	2090	2090	2090	2090	0
159	20230905	181800	933790	2090	2090	2090	2090	0
160	20230905	181700	933790	2090	2090	2090	2090	0
161	20230905	181600	933790	2090	2090	2090	2090	0
162	20230905	181500	933790	2090	2090	2090	2090	0
163	20230905	181400	933790	2090	2090	2090	2090	0
164	20230905	181300	933790	2090	2090	2090	2090	0
165	20230905	181200	933790	2090	2090	2090	2090	0
166	20230905	181100	933790	2090	2090	2090	2090	0
167	20230905	181000	933790	2090	2090	2090	2090	0
168	20230905	180900	933790	2090	2090	2090	2090	0
169	20230905	180800	933790	2090	2090	2090	2090	0
170	20230905	180700	933790	2090	2090	2090	2090	0
171	20230905	180600	933790	2090	2090	2090	2090	0
172	20230905	180500	933790	2090	2090	2090	2090	0
173	20230905	180400	933790	2090	2090	2090	2090	0
174	20230905	180300	933790	2090	2090	2090	2090	0
175	20230905	180200	933790	2090	2090	2090	2090	0
176	20230905	180100	933790	2090	2090	2090	2090	0
177	20230905	180000	933790	2090	2090	2090	2090	0
178	20230905	175900	933790	2090	2090	2090	2090	0
179	20230905	175800	933790	2090	2090	2090	2090	0
180	20230905	175700	933790	2090	2090	2090	2090	0
181	20230905	175600	933790	2090	2090	2090	2090	0
182	20230905	175500	933790	2090	2090	2090	2090	3
183	20230905	175400	933790	2090	2090	2090	2090	0
184	20230905	175300	933790	2090	2090	2090	2090	0
185	20230905	175200	933790	2090	2090	2090	2090	0
186	20230905	175100	933790	2090	2090	2090	2090	0
187	20230905	175000	933790	2090	2090	2090	2090	0
188	20230905	174900	933790	2090	2090	2090	2090	0
189	20230905	174800	933790	2090	2090	2090	2090	0
190	20230905	174700	933790	2090	2090	2090	2090	0
191	20230905	174600	933790	2090	2090	2090	2090	0
192	20230905	174500	933790	2090	2090	2090	2090	0
193	20230905	174400	933790	2090	2090	2090	2090	0
194	20230905	174300	933790	2090	2090	2090	2090	0
195	20230905	174200	933790	2090	2090	2090	2090	0
196	20230905	174100	933790	2090	2090	2090	2090	0
197	20230905	174000	933790	2090	2090	2090	2090	0
198	20230905	173900	933790	2090	2090	2090	2090	0
199	20230905	173800	933790	2090	2090	2090	2090	0
200	20230905	173700	933790	2090	2090	2090	2090	0
201	20230905	173600	933790	2090	2090	2090	2090	0
202	20230905	173500	933790	2090	2090	2090	2090	0
203	20230905	173400	933790	2090	2090	2090	2090	0
204	20230905	173300	933790	2090	2090	2090	2090	0
205	20230905	173200	933790	2090	2090	2090	2090	0
206	20230905	173100	933790	2090	2090	2090	2090	0
207	20230905	173000	933790	2090	2090	2090	2090	0
208	20230905	172900	933790	2090	2090	2090	2090	0
209	20230905	172800	933790	2090	2090	2090	2090	0
210	20230905	172700	933790	2090	2090	2090	2090	0
211	20230905	172600	933790	2090	2090	2090	2090	0
212	20230905	172500	933790	2090	2090	2090	2090	3
213	20230905	172400	933790	2090	2090	2090	2090	0
214	20230905	172300	933790	2090	2090	2090	2090	0
215	20230905	172200	933790	2090	2090	2090	2090	0
216	20230905	172100	933790	2090	2090	2090	2090	0
217	20230905	172000	933790	2090	2090	2090	2090	0
218	20230905	171900	933790	2090	2090	2090	2090	0
219	20230905	171800	933790	2090	2090	2090	2090	0
220	20230905	171700	933790	2090	2090	2090	2090	0
221	20230905	171600	933790	2090	2090	2090	2090	0
222	20230905	171500	933790	2090	2090	2090	2090	0
223	20230905	171400	933790	2090	2090	2090	2090	0
224	20230905	171300	933790	2090	2090	2090	2090	0
225	20230905	171200	933790	2090	2090	2090	2090	0
226	20230905	171100	933790	2090	2090	2090	2090	0
227	20230905	171000	933790	2090	2090	2090	2090	0
228	20230905	170900	933790	2090	2090	2090	2090	0
229	20230905	170800	933790	2090	2090	2090	2090	0
230	20230905	170700	933790	2090	2090	2090	2090	0
231	20230905	170600	933790	2090	2090	2090	2090	0
232	20230905	170500	933790	2090	2090	2090	2090	0
233	20230905	170400	933790	2090	2090	2090	2090	0
234	20230905	170300	933790	2090	2090	2090	2090	0
235	20230905	170200	933790	2090	2090	2090	2090	0
236	20230905	170100	933790	2090	2090	2090	2090	0
237	20230905	170000	933790	2090	2090	2090	2090	0
238	20230905	165900	933790	2090	2090	2090	2090	0
239	20230905	165800	933790	2090	2090	2090	2090	0
240	20230905	165700	933790	2090	2090	2090	2090	0
241	20230905	165600	933790	2090	2090	2090	2090	0
242	20230905	165500	933790	2090	2090	2090	2090	3
243	20230905	165400	933790	2090	2090	2090	2090	0
244	20230905	165300	933790	2090	2090	2090	2090	0
245	20230905	165200	933790	2090	2090	2090	2090	0
246	20230905	165100	933790	2090	2090	2090	2090	0
247	20230905	165000	933790	2090	2090	2090	2090	0
248	20230905	164900	933790	2090	2090	2090	2090	0
249	20230905	164800	933790	2090	2090	2090	2090	0
250	20230905	164700	933790	2090	2090	2090	2090	0
251	20230905	164600	933790	2090	2090	2090	2090	0
252	20230905	164500	933790	2090	2090	2090	2090	0
253	20230905	164400	933790	2090	2090	2090	2090	0
254	20230905	164300	933790	2090	2090	2090	2090	0
255	20230905	164200	933790	2090	2090	2090	2090	0
256	20230905	164100	933790	2090	2090	2090	2090	0
257	20230905	164000	933790	2090	2090	2090	2090	0
258	20230905	163900	933790	2090	2090	2090	2090	0
259	20230905	163800	933790	2090	2090	2090	2090	0
260	20230905	163700	933790	2090	2090	2090	2090	0
261	20230905	163600	933790	2090	2090	2090	2090	0
262	20230905	163500	933790	2090	2090	2090	2090	0
263	20230905	163400	933790	2090	2090	2090	2090	0
264	20230905	163300	933790	2090	2090	2090	2090	0
265	20230905	163200	933790	2090	2090	2090	2090	0
266	20230905	163100	933790	2090	2090	2090	2090	0
267	20230905	163000	933790	2090	2090	2090	2090	0
268	20230905	162900	933790	2090	2090	2090	2090	0
269	20230905	162800	933790	2090	2090	2090	2090	0
270	20230905	162700	933790	2090	2090	2090	2090	0
271	20230905	162600	933790	2090	2090	2090	2090	0
272	20230905	162500	933790	2090	2090	2090	2090	3
273	20230905	162400	933790	2090	2090	2090	2090	0
274	20230905	162300	933790	2090	2090	2090	2090	0
275	20230905	162200	933790	2090	2090	2090	2090	0
276	20230905	162100	933790	2090	2090	2090	2090	0
277	20230905	162000	933790	2090	2090	2090	2090	0
278	20230905	161900	933790	2090	2090	2090	2090	0
279	20230905	161800	933790	2090	2090	2090	2090	0
280	20230905	161700	933790	2090	2090	2090	2090	0
281	20230905	161600	933790	2090	2090	2090	2090	0
282	20230905	161500	933790	2090	2090	2090	2090	0
283	20230905	161400	933790	2090	2090	2090	2090	0
284	20230905	161300	933790	2090	2090	2090	2090	0
285	20230905	161200	933790	2090	2090	2090	2090	0
286	20230905	161100	933790	2090	2090	2090	2090	0
287	20230905	161000	933790	2090	2090	2090	2090	0
288	20230905	160900	933790	2090	2090	2090	2090	0
289	20230905	160800	933790	2090	2090	2090	2090	0
290	20230905	160700	933790	2090	2090	2090	2090	0
291	20230905	160600	933790	2090	2090	2090	2090	0
292	20230905	160500	933790	2090	2090	2090	2090	0
293	20230905	160400	933790	2090	2090	2090	2090	0
294	20230905	160300	933790	2090	2090	2090	2090	0
295	20230905	160200	933790	2090	2090	2090	2090	0
296	20230905	160100	933790	2090	2090	2090	2090	0
297	20230905	160000	933790	2090	2090	2090	2090	0
298	20230905	155900	933790	2090	2090	2090	2090	0
299	20230905	155800	933790	2090	2090	2090	2090	0
300	20230905	155700	933790	2090	2090	2090	2090	0
301	20230905	155600	933790	2090	2090	2090	2090	0
302	20230905	155500	933790	2090	2090	2090	2090	3
303	20230905	155400	933790	2090	2090	2090	2090	0
304	20230905	155300	933790	2090	2090	2090	2090	0
305	20230905	155200	933790	2090	2090	2090	2090	0
306	20230905	155100	933790	2090	2090	2090	2090	0
307	20230905	155000	933790	2090	2090	2090	2090	0
308	20230905	154900	933790	2090	2090	2090	2090	0
309	20230905	154800	933790	2090	2090	2090	2090	0
310	20230905	154700	933790	2090	2090	2090	2090	0
311	20230905	154600	933790	2090	2090	2090	2090	0
312	20230905	154500	933790	2090	2090	2090	2090	0
313	20230905	154400	933790	2090	2090	2090	2090	0
314	20230905	154300	933790	2090	2090	2090	2090	0
315	20230905	154200	933790	2090	2090	2090	2090	0
316	20230905	154100	933790	2090	2090	2090	2090	0
317	20230905	154000	933790	2090	2090	2090	2090	0
318	20230905	153900	933790	2090	2090	2090	2090	0
319	20230905	153800	933790	2090	2090	2090	2090	0
320	20230905	153700	933790	2090	2090	2090	2090	0
321	20230905	153600	933790	2090	2090	2090	2090	0
322	20230905	153500	933790	2090	2090	2090	2090	0
323	20230905	153400	933790	2090	2090	2090	2090	0
324	20230905	153300	933790	2090	2090	2090	2090	0
325	20230905	153200	933790	2090	2090	2090	2090	0
326	20230905	153100	933790	2090	2090	2090	2090	0
327	20230905	153000	933790	2090	2090	2090	2090	0
328	20230905	152900	933790	2090	2090	2090	2090	0
329	20230905	152800	933790	2090	2090	2090	2090	0
330	20230905	152700	933790	2090	2090	2090	2090	0
331	20230905	152600	933790	2090	2090	2090	2090	0
332	20230905	152500	933790	2090	2090	2090	2090	0
333	20230905	152400	933790	2090	2090	2090	2090	0
334	20230905	152300	933790	2090	2090	2090	2090	0
335	20230905	152200	933790	2090	2090	2090	2090	0
336	20230905	152100	933790	2090	2090	2090	2090	0
337	20230905	152000	933790	2090	2090	2090	2090	0
338	20230905	151900	933790	2090	2090	2090	2090	0
339	20230905	151800	933790	2090	2090	2090	2090	0
340	20230905	151700	933790	2090	2090	2090	2090	0
341	20230905	151600	933790	2090	2090	2090	2090	0
342	20230905	151500	933790	2090	2090	2090	2090	0
343	20230905	151400	933790	2090	2090	2090	2090	0
344	20230905	151300	933790	2090	2090	2090	2090	0
345	20230905	151200	933790	2090	2090	2090	2090	0
346	20230905	151100	933790	2090	2090	2090	2090	0
347	20230905	151000	933790	2090	2090	2090	2090	0
348	20230905	150900	933790	2090	2090	2090	2090	0
349	20230905	150800	933790	2090	2090	2090	2090	0
350	20230905	150700	933790	2090	2090	2090	2090	0
351	20230905	150600	933790	2090	2090	2090	2090	0
352	20230905	150500	933790	2090	2090	2090	2090	0
353	20230905	150400	933790	2090	2090	2090	2090	0
354	20230905	150300	933790	2090	2090	2090	2090	0
355	20230905	150200	933790	2090	2090	2090	2090	0
356	20230905	150100	933790	2090	2090	2090	2090	0
357	20230905	150000	933790	2090	2090	2090	2090	0
358	20230905	145900	933790	2090	2090	2090	2090	0
359	20230905	145800	933790	2090	2090	2090	2090	0
360	20230905	145700	933790	2090	2090	2090	2090	0
361	20230905	145600	933790	2090	2090	2090	2090	0
362	20230905	145500	933790	2090	2090	2090	2090	0
363	20230905	145400	933790	2090	2090	2090	2090	0
364	20230905	145300	933790	2090	2090	2090	2090	0
365	20230905	145200	933790	2090	2090	2090	2090	0
366	20230905	145100	933790	2090	2090	2090	2090	0
367	20230905	145000	933790	2090	2090	2090	2090	0
368	20230905	144900	933790	2090	2090	2090	2090	0
369	20230905	144800	933790	2090	2090	2090	2090	0
370	20230905	144700	933790	2090	2090	2090	2090	0
371	20230905	144600	933790	2090	2090	2090	2090	0
372	20230905	144500	933790	2090	2090	2090	2090	0
373	20230905	144400	933790	2090	2090	2090	2090	0
374	20230905	144300	933790	2090	2090	2090	2090	0
375	20230905	144200	933790	2090	2090	2090	2090	0
376	20230905	144100	933790	2090	2090	2090	2090	0
377	20230905	144000	933790	2090	2090	2090	2090	0
378	20230905	143900	933790	2090	2090	2090	2090	0
379	20230905	143800	933790	2090	2090	2090	2090	0
380	20230905	143700	933790	2090	2090	2090	2090	0
381	20230905	143600	933790	2090	2090	2090	2090	0
382	20230905	143500	933790	2090	2090	2090	2090	0
383	20230905	143400	933790	2090	2090	2090	2090	0
384	20230905	143300	933790	2090	2090	2090	2090	0
385	20230905	143200	933790	2090	2090	2090	2090	0
386	20230905	143100	933790	2090	2090	2090	2090	0
387	20230905	143000	933790	2090	2090	2090	2090	0
388	20230905	142900	933790	2090	2090	2090	2090	0
389	20230905	142800	933790	2090	2090	2090	2090	0
390	20230905	142700	933790	2090	2090	2090	2090	0
391	20230905	142600	933790	2090	2090	2090	2090	0
392	20230905	142500	933790	2090	2090	2090	2090	0
393	20230905	142400	933790	2090	2090	2090	2090	0
394	20230905	142300	933790	2090	2090	2090	2090	0
395	20230905	142200	933790	2090	2090	2090	2090	0
396	20230905	142100	933790	2090	2090	2090	2090	0
397	20230905	142000	933790	2090	2090	2090	2090	0
398	20230905	141900	933790	2090	2090	2090	2090	0
399	20230905	141800	933790	2090	2090	2090	2090	0
400	20230905	141700	933790	2090	2090	2090	2090	0
401	20230905	141600	933790	2090	2090	2090	2090	0
402	20230905	141500	933790	2090	2090	2090	2090	0
403	20230905	141400	933790	2090	2090	2090	2090	0
404	20230905	141300	933790	2090	2090	2090	2090	0
405	20230905	141200	933790	2090	2090	2090	2090	0
406	20230905	141100	933790	2090	2090	2090	2090	0
407	20230905	141000	933790	2090	2090	2090	2090	0
408	20230905	140900	933790	2090	2090	2090	2090	0
409	20230905	140800	933790	2090	2090	2090	2090	0
410	20230905	140700	933790	2090	2090	2090	2090	0
411	20230905	140600	933790	2090	2090	2090	2090	0
412	20230905	140500	933790	2090	2090	2090	2090	0
413	20230905	140400	933790	2090	2090	2090	2090	0
414	20230905	140300	933790	2090	2090	2090	2090	0
415	20230905	140200	933790	2090	2090	2090	2090	0
416	20230905	140100	933790	2090	2090	2090	2090	0
417	20230905	140000	933790	2090	2090	2090	2090	0
418	20230905	135900	933790	2090	2090	2090	2090	0
419	20230905	135800	933790	2090	2090	2090	2090	0
420	20230905	135700	933790	2090	2090	2090	2090	0
421	20230905	135600	933790	2090	2090	2090	2090	0
422	20230905	135500	933790	2090	2090	2090	2090	0
423	20230905	135400	933790	2090	2090	2090	2090	0
424	20230905	135300	933790	2090	2090	2090	2090	0
425	20230905	135200	933790	2090	2090	2090	2090	0
426	20230905	135100	933790	2090	2090	2090	2090	0
427	20230905	135000	933790	2090	2090	2090	2090	0
428	20230905	134900	933790	2090	2090	2090	2090	0
429	20230905	134800	933790	2090	2090	2090	2090	0
430	20230905	134700	933790	2090	2090	2090	2090	0
431	20230905	134600	933790	2090	2090	2090	2090	0
432	20230905	134500	933790	2090	2090	2090	2090	0
433	20230905	134400	933790	2090	2090	2090	2090	0
434	20230905	134300	933790	2090	2090	2090	2090	0
435	20230905	134200	933790	2090	2090	2090	2090	0
436	20230905	134100	933790	2090	2090	2090	2090	0
437	20230905	134000	933790	2090	2090	2090	2090	0
438	20230905	133900	933790	2090	2090	2090	2090	0
439	20230905	133800	933790	2090	2090	2090	2090	0
440	20230905	133700	933790	2090	2090	2090	2090	0
441	20230905	133600	933790	2090	2090	2090	2090	0
442	20230905	133500	933790	2090	2090	2090	2090	0
443	20230905	133400	933790	2090	2090	2090	2090	0
444	20230905	133300	933790	2090	2090	2090	2090	0
445	20230905	133200	933790	2090	2090	2090	2090	0
446	20230905	133100	933790	2090	2090	2090	2090	0
447	20230905	133000	933790	2090	2090	2090	2090	0
448	20230905	132900	933790	2090	2090	2090	2090	0
449	20230905	132800	933790	2090	2090	2090	2090	0
450	20230905	132700	933790	2090	2090	2090	2090	0
451	20230905	132600	933790	2090	2090	2090	2090	0
452	20230905	132500	933790	2090	2090	2090	2090	0
453	20230905	132400	933790	2090	2090	2090	2090	0
454	20230905	132300	933790	2090	2090	2090	2090	0
455	20230905	132200	933790	2090	2090	2090	2090	0
456	20230905	132100	933790	2090	2090	2090	2090	0
457	20230905	132000	933790	2090	2090	2090	2090	0
458	20230905	131900	933790	2090	2090	2090	2090	0
459	20230905	131800	933790	2090	2090	2090	2090	0
460	20230905	131700	933790	2090	2090	2090	2090	0
461	20230905	131600	933790	2090	2090	2090	2090	0
462	20230905	131500	933790	2090	2090	2090	2090	0
463	20230905	131400	933790	2090	2090	2090	2090	0
464	20230905	131300	933790	2090	2090	2090	2090	0
465	20230905	131200	933790	2090	2090	2090	2090	0
466	20230905	131100	933790	2090	2090	2090	2090	0
467	20230905	131000	933790	2090	2090	2090	2090	0
468	20230905	130900	933790	2090	2090	2090	2090	0
469	20230905	130800	933790	2090	2090	2090	2090	0
470	20230905	130700	933790	2090	2090	2090	2090	0
471	20230905	130600	933790	2090	2090	2090	2090	0
472	20230905	130500	933790	2090	2090	2090	2090	0
473	20230905	130400	933790	2090	2090	2090	2090	0
474	20230905	130300	933790	2090	2090	2090	2090	0
475	20230905	130200	933790	2090	2090	2090	2090	0
476	20230905	130100	933790	2090	2090	2090	2090	0
477	20230905	130000	933790	2090	2090	2090	2090	0
478	20230905	125900	933790	2090	2090	2090	2090	0
479	20230905	125800	933790	2090	2090	2090	2090	0
480	20230905	125700	933790	2090	2090	2090	2090	0
481	20230905	125600	933790	2090	2090	2090	2090	0
482	20230905	125500	933790	2090	2090	2090	2090	0
483	20230905	125400	933790	2090	2090	2090	2090	0
484	20230905	125300	933790	2090	2090	2090	2090	0
485	20230905	125200	933790	2090	2090	2090	2090	0
486	20230905	125100	933790	2090	2090	2090	2090	0
487	20230905	125000	933790	2090	2090	2090	2090	0
488	20230905	124900	933790	2090	2090	2090	2090	3
489	20230905	124800	927520	2100	2100	2100	2100	0
490	20230905	124700	927520	2100	2100	2100	2100	0
491	20230905	124600	927520	2100	2100	2100	2100	0
492	20230905	124500	927520	2100	2100	2100	2100	0
493	20230905	124400	927520	2100	2100	2100	2100	0
494	20230905	124300	927520	2100	2100	2100	2100	0
495	20230905	124200	927520	2100	2100	2100	2100	0
496	20230905	124100	927520	2100	2100	2100	2100	0
497	20230905	124000	927520	2100	2100	2100	2100	0
498	20230905	123900	927520	2100	2100	2100	2100	0
499	20230905	123800	927520	2100	2100	2100	2100	0
500	20230905	123700	927520	2100	2100	2100	2100	0
501	20230905	123600	927520	2100	2100	2100	2100	0
502	20230905	123500	927520	2100	2100	2100	2100	0
503	20230905	123400	927520	2100	2100	2100	2100	0
504	20230905	123300	927520	2100	2100	2100	2100	0
505	20230905	123200	927520	2100	2100	2100	2100	0
506	20230905	123100	927520	2100	2100	2100	2100	0
507	20230905	123000	927520	2100	2100	2100	2100	0
508	20230905	122900	927520	2100	2100	2100	2100	0
509	20230905	122800	927520	2100	2100	2100	2100	0
510	20230905	122700	927520	2100	2090	2100	2090	95
511	20230905	122600	728050	2080	2080	2080	2080	0
512	20230905	122500	728050	2080	2080	2080	2080	0
513	20230905	122400	728050	2080	2080	2080	2080	0
514	20230905	122300	728050	2080	2080	2080	2080	0
515	20230905	122200	728050	2080	2080	2080	2080	0
516	20230905	122100	728050	2080	2080	2080	2080	0
517	20230905	122000	728050	2080	2080	2080	2080	0
518	20230905	121900	728050	2080	2080	2080	2080	0
519	20230905	121800	728050	2080	2080	2080	2080	0
520	20230905	121700	728050	2080	2080	2080	2080	0
521	20230905	121600	728050	2080	2080	2080	2080	0
522	20230905	121500	728050	2080	2080	2080	2080	0
523	20230905	121400	728050	2080	2080	2080	2080	0
524	20230905	121300	728050	2080	2080	2080	2080	0
525	20230905	121200	728050	2080	2080	2080	2080	0
526	20230905	121100	728050	2080	2080	2080	2080	0
527	20230905	121000	728050	2080	2080	2080	2080	0
528	20230905	120900	728050	2080	2080	2080	2080	0
529	20230905	120800	728050	2080	2080	2080	2080	0
530	20230905	120700	728050	2080	2080	2080	2080	0
531	20230905	120600	728050	2080	2080	2080	2080	0
532	20230905	120500	728050	2080	2080	2080	2080	0
533	20230905	120400	728050	2080	2080	2080	2080	0
534	20230905	120300	728050	2080	2080	2080	2080	0
535	20230905	120200	728050	2080	2080	2080	2080	0
536	20230905	120100	728050	2080	2080	2080	2080	0
537	20230905	120000	728050	2080	2080	2080	2080	0
538	20230905	115900	728050	2080	2080	2080	2080	0
539	20230905	115800	728050	2080	2080	2080	2080	0
540	20230905	115700	728050	2080	2080	2080	2080	0
541	20230905	115600	728050	2080	2080	2080	2080	0
542	20230905	115500	728050	2080	2080	2080	2080	0
543	20230905	115400	728050	2080	2080	2080	2080	0
544	20230905	115300	728050	2080	2080	2080	2080	0
545	20230905	115200	728050	2080	2080	2080	2080	0
546	20230905	115100	728050	2080	2080	2080	2080	0
547	20230905	115000	728050	2080	2080	2080	2080	0
548	20230905	114900	728050	2080	2080	2080	2080	0
549	20230905	114800	728050	2080	2080	2080	2080	0
550	20230905	114700	728050	2080	2080	2080	2080	0
551	20230905	114600	728050	2080	2080	2080	2080	0
552	20230905	114500	728050	2080	2080	2080	2080	0
553	20230905	114400	728050	2080	2080	2080	2080	0
554	20230905	114300	728050	2080	2080	2080	2080	0
555	20230905	114200	728050	2080	2080	2080	2080	0
556	20230905	114100	728050	2080	2080	2080	2080	0
557	20230905	114000	728050	2080	2080	2080	2080	0
558	20230905	113900	728050	2080	2080	2080	2080	0
559	20230905	113800	728050	2080	2080	2080	2080	0
560	20230905	113700	728050	2080	2080	2080	2080	0
561	20230905	113600	728050	2080	2080	2080	2080	0
562	20230905	113500	728050	2080	2080	2080	2080	0
563	20230905	113400	728050	2080	2080	2080	2080	0
564	20230905	113300	728050	2080	2080	2080	2080	0
565	20230905	113200	728050	2080	2080	2080	2080	0
566	20230905	113100	728050	2080	2080	2080	2080	0
567	20230905	113000	728050	2080	2080	2080	2080	0
568	20230905	112900	728050	2080	2080	2080	2080	0
569	20230905	112800	728050	2080	2080	2080	2080	0
570	20230905	112700	728050	2080	2080	2080	2080	0
571	20230905	112600	728050	2080	2080	2080	2080	0
572	20230905	112500	728050	2080	2080	2080	2080	0
573	20230905	112400	728050	2080	2080	2080	2080	0
574	20230905	112300	728050	2080	2080	2080	2080	0
575	20230905	112200	728050	2080	2080	2080	2080	0
576	20230905	112100	728050	2080	2080	2080	2080	0
577	20230905	112000	728050	2080	2080	2080	2080	0
578	20230905	111900	728050	2080	2080	2080	2080	0
579	20230905	111800	728050	2080	2080	2080	2080	0
580	20230905	111700	728050	2080	2080	2080	2080	0
581	20230905	111600	728050	2080	2080	2080	2080	0
582	20230905	111500	728050	2080	2080	2080	2080	0
583	20230905	111400	728050	2080	2080	2080	2080	0
584	20230905	111300	728050	2080	2080	2080	2080	0
585	20230905	111200	728050	2080	2080	2080	2080	0
586	20230905	111100	728050	2080	2080	2080	2080	0
587	20230905	111000	728050	2080	2080	2080	2080	0
588	20230905	110900	728050	2080	2080	2080	2080	0
589	20230905	110800	728050	2080	2080	2080	2080	0
590	20230905	110700	728050	2080	2080	2080	2080	0
591	20230905	110600	728050	2080	2080	2080	2080	0
592	20230905	110500	728050	2080	2080	2080	2080	0
593	20230905	110400	728050	2080	2080	2080	2080	0
594	20230905	110300	728050	2080	2080	2080	2080	0
595	20230905	110200	728050	2080	2080	2080	2080	0
596	20230905	110100	728050	2080	2080	2080	2080	0
597	20230905	110000	728050	2080	2080	2080	2080	0
598	20230905	105900	728050	2080	2080	2080	2080	0
599	20230905	105800	728050	2080	2080	2080	2080	0
600	20230905	105700	728050	2080	2080	2080	2080	0
601	20230905	105600	728050	2080	2080	2080	2080	0
602	20230905	105500	728050	2080	2080	2080	2080	0
603	20230905	105400	728050	2080	2080	2080	2080	0
604	20230905	105300	728050	2080	2080	2080	2080	0
605	20230905	105200	728050	2080	2080	2080	2080	0
606	20230905	105100	728050	2080	2080	2080	2080	0
607	20230905	105000	728050	2080	2080	2080	2080	0
608	20230905	104900	728050	2080	2080	2080	2080	0
609	20230905	104800	728050	2080	2080	2080	2080	0
610	20230905	104700	728050	2080	2080	2080	2080	0
611	20230905	104600	728050	2080	2080	2080	2080	0
612	20230905	104500	728050	2080	2080	2080	2080	0
613	20230905	104400	728050	2080	2080	2080	2080	0
614	20230905	104300	728050	2080	2080	2080	2080	0
615	20230905	104200	728050	2080	2080	2080	2080	0
616	20230905	104100	728050	2080	2080	2080	2080	0
617	20230905	104000	728050	2080	2080	2080	2080	0
618	20230905	103900	728050	2080	2080	2080	2080	0
619	20230905	103800	728050	2080	2080	2080	2080	0
620	20230905	103700	728050	2080	2080	2080	2080	0
621	20230905	103600	728050	2080	2080	2080	2080	0
622	20230905	103500	728050	2080	2080	2080	2080	0
623	20230905	103400	728050	2080	2080	2080	2080	0
624	20230905	103300	728050	2080	2080	2080	2080	0
625	20230905	103200	728050	2080	2080	2080	2080	0
626	20230905	103100	728050	2080	2080	2080	2080	0
627	20230905	103000	728050	2080	2080	2080	2080	0
628	20230905	102900	728050	2080	2080	2080	2080	0
629	20230905	102800	728050	2080	2080	2080	2080	0
630	20230905	102700	728050	2080	2080	2080	2080	0
631	20230905	102600	728050	2080	2080	2080	2080	0
632	20230905	102500	728050	2080	2080	2080	2080	0
633	20230905	102400	728050	2080	2080	2080	2080	0
634	20230905	102300	728050	2080	2080	2080	2080	0
635	20230905	102200	728050	2080	2080	2080	2080	0
636	20230905	102100	728050	2080	2080	2080	2080	0
637	20230905	102000	728050	2080	2080	2080	2080	0
638	20230905	101900	728050	2080	2080	2080	2080	0
639	20230905	101800	728050	2080	2085	2085	2080	100
640	20230905	101700	520000	2080	2080	2080	2080	0
641	20230905	101600	520000	2080	2080	2080	2080	0
642	20230905	101500	520000	2080	2080	2080	2080	0
643	20230905	101400	520000	2080	2080	2080	2080	0
644	20230905	101300	520000	2080	2080	2080	2080	0
645	20230905	101200	520000	2080	2080	2080	2080	0
646	20230905	101100	520000	2080	2080	2080	2080	0
647	20230905	101000	520000	2080	2080	2080	2080	0
648	20230905	100900	520000	2080	2080	2080	2080	0
649	20230905	100800	520000	2080	2080	2080	2080	0
650	20230905	100700	520000	2080	2080	2080	2080	0
651	20230905	100600	520000	2080	2080	2080	2080	0
652	20230905	100500	520000	2080	2080	2080	2080	0
653	20230905	100400	520000	2080	2080	2080	2080	0
654	20230905	100300	520000	2080	2080	2080	2080	0
655	20230905	100200	520000	2080	2080	2080	2080	0
656	20230905	100100	520000	2080	2080	2080	2080	0
657	20230905	100000	520000	2080	2080	2080	2080	0
658	20230905	095900	520000	2080	2080	2080	2080	0
659	20230905	095800	520000	2080	2080	2080	2080	0
660	20230905	095700	520000	2080	2080	2080	2080	0
661	20230905	095600	520000	2080	2080	2080	2080	0
662	20230905	095500	520000	2080	2080	2080	2080	0
663	20230905	095400	520000	2080	2080	2080	2080	0
664	20230905	095300	520000	2080	2080	2080	2080	0
665	20230905	095200	520000	2080	2080	2080	2080	0
666	20230905	095100	520000	2080	2080	2080	2080	0
667	20230905	095000	520000	2080	2080	2080	2080	0
668	20230905	094900	520000	2080	2080	2080	2080	0
669	20230905	094800	520000	2080	2080	2080	2080	0
670	20230905	094700	520000	2080	2080	2080	2080	0
671	20230905	094600	520000	2080	2080	2080	2080	0
672	20230905	094500	520000	2080	2080	2080	2080	0
673	20230905	094400	520000	2080	2080	2080	2080	0
674	20230905	094300	520000	2080	2080	2080	2080	0
675	20230905	094200	520000	2080	2080	2080	2080	0
676	20230905	094100	520000	2080	2080	2080	2080	0
677	20230905	094000	520000	2080	2080	2080	2080	0
678	20230905	093900	520000	2080	2080	2080	2080	0
679	20230905	093800	520000	2080	2080	2080	2080	0
680	20230905	093700	520000	2080	2080	2080	2080	0
681	20230905	093600	520000	2080	2080	2080	2080	0
682	20230905	093500	520000	2080	2080	2080	2080	0
683	20230905	093400	520000	2080	2080	2080	2080	0
684	20230905	093300	520000	2080	2080	2080	2080	0
685	20230905	093200	520000	2080	2080	2080	2080	0
686	20230905	093100	520000	2080	2080	2080	2080	0
687	20230905	093000	520000	2080	2080	2080	2080	0
688	20230905	092900	520000	2080	2080	2080	2080	0
689	20230905	092800	520000	2080	2080	2080	2080	250
690	20230905	092700	0	2090	2090	2090	2090	0
691	20230905	092600	0	2090	2090	2090	2090	0
692	20230905	092500	0	2090	2090	2090	2090	0
693	20230905	092400	0	2090	2090	2090	2090	0
694	20230905	092300	0	2090	2090	2090	2090	0
695	20230905	092200	0	2090	2090	2090	2090	0
696	20230905	092100	0	2090	2090	2090	2090	0
697	20230905	092000	0	2090	2090	2090	2090	0
698	20230905	091900	0	2090	2090	2090	2090	0
699	20230905	091800	0	2090	2090	2090	2090	0
700	20230905	091700	0	2090	2090	2090	2090	0
701	20230905	091600	0	2090	2090	2090	2090	0
702	20230905	091500	0	2090	2090	2090	2090	0
703	20230905	091400	0	2090	2090	2090	2090	0
704	20230905	091300	0	2090	2090	2090	2090	0
705	20230905	091200	0	2090	2090	2090	2090	0
706	20230905	091100	0	2090	2090	2090	2090	0
707	20230905	091000	0	2090	2090	2090	2090	0
708	20230905	090900	0	2090	2090	2090	2090	0
709	20230905	090800	0	2090	2090	2090	2090	0
710	20230905	090700	0	2090	2090	2090	2090	0
711	20230905	090600	0	2090	2090	2090	2090	0
712	20230905	090500	0	2090	2090	2090	2090	0
713	20230905	090400	0	2090	2090	2090	2090	0
714	20230905	090300	0	2090	2090	2090	2090	0
715	20230905	090200	0	2090	2090	2090	2090	0
716	20230905	090100	0	2090	2090	2090	2090	0
717	20230905	090000	0	2090	2090	2090	2090	0