KissMeData/434190/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205100	8219150	9210	9210	9210	9210	25
3	20230915	205000	8219150	9210	9210	9210	9210	0
4	20230915	204900	8219150	9210	9210	9210	9210	0
5	20230915	204800	8219150	9210	9210	9210	9210	0
6	20230915	204700	8219150	9210	9210	9210	9210	0
7	20230915	204600	8219150	9210	9210	9210	9210	0
8	20230915	204500	8219150	9210	9210	9210	9210	0
9	20230915	204400	8219150	9210	9210	9210	9210	0
10	20230915	204300	8219150	9210	9210	9210	9210	0
11	20230915	204200	8219150	9210	9210	9210	9210	0
12	20230915	204100	8219150	9210	9210	9210	9210	0
13	20230915	204000	8219150	9210	9210	9210	9210	0
14	20230915	203900	8219150	9210	9210	9210	9210	0
15	20230915	203800	8219150	9210	9210	9210	9210	0
16	20230915	203700	8219150	9210	9210	9210	9210	0
17	20230915	203600	8219150	9210	9210	9210	9210	0
18	20230915	203500	8219150	9210	9210	9210	9210	0
19	20230915	203400	8219150	9210	9210	9210	9210	0
20	20230915	203300	8219150	9210	9210	9210	9210	0
21	20230915	203200	8219150	9210	9210	9210	9210	0
22	20230915	203100	8219150	9210	9210	9210	9210	0
23	20230915	203000	8219150	9210	9210	9210	9210	0
24	20230915	202900	8219150	9210	9210	9210	9210	0
25	20230915	202800	8219150	9210	9210	9210	9210	0
26	20230915	202700	8219150	9210	9210	9210	9210	0
27	20230915	202600	8219150	9210	9210	9210	9210	0
28	20230915	202500	8219150	9210	9210	9210	9210	0
29	20230915	202400	8219150	9210	9210	9210	9210	0
30	20230915	202300	8219150	9210	9210	9210	9210	0
31	20230915	202200	8219150	9210	9210	9210	9210	0
32	20230915	202100	8219150	9210	9210	9210	9210	25
33	20230915	202000	8219150	9210	9210	9210	9210	0
34	20230915	201900	8219150	9210	9210	9210	9210	0
35	20230915	201800	8219150	9210	9210	9210	9210	0
36	20230915	201700	8219150	9210	9210	9210	9210	0
37	20230915	201600	8219150	9210	9210	9210	9210	0
38	20230915	201500	8219150	9210	9210	9210	9210	0
39	20230915	201400	8219150	9210	9210	9210	9210	0
40	20230915	201300	8219150	9210	9210	9210	9210	0
41	20230915	201200	8219150	9210	9210	9210	9210	0
42	20230915	201100	8219150	9210	9210	9210	9210	0
43	20230915	201000	8219150	9210	9210	9210	9210	0
44	20230915	200900	8219150	9210	9210	9210	9210	0
45	20230915	200800	8219150	9210	9210	9210	9210	0
46	20230915	200700	8219150	9210	9210	9210	9210	0
47	20230915	200600	8219150	9210	9210	9210	9210	0
48	20230915	200500	8219150	9210	9210	9210	9210	0
49	20230915	200400	8219150	9210	9210	9210	9210	0
50	20230915	200300	8219150	9210	9210	9210	9210	0
51	20230915	200200	8219150	9210	9210	9210	9210	0
52	20230915	200100	8219150	9210	9210	9210	9210	0
53	20230915	200000	8219150	9210	9210	9210	9210	0
54	20230915	195900	8219150	9210	9210	9210	9210	0
55	20230915	195800	8219150	9210	9210	9210	9210	0
56	20230915	195700	8219150	9210	9210	9210	9210	0
57	20230915	195600	8219150	9210	9210	9210	9210	0
58	20230915	195500	8219150	9210	9210	9210	9210	0
59	20230915	195400	8219150	9210	9210	9210	9210	0
60	20230915	195300	8219150	9210	9210	9210	9210	0
61	20230915	195200	8219150	9210	9210	9210	9210	0
62	20230915	195100	8219150	9210	9210	9210	9210	25
63	20230915	195000	8219150	9210	9210	9210	9210	0
64	20230915	194900	8219150	9210	9210	9210	9210	0
65	20230915	194800	8219150	9210	9210	9210	9210	0
66	20230915	194700	8219150	9210	9210	9210	9210	0
67	20230915	194600	8219150	9210	9210	9210	9210	0
68	20230915	194500	8219150	9210	9210	9210	9210	0
69	20230915	194400	8219150	9210	9210	9210	9210	0
70	20230915	194300	8219150	9210	9210	9210	9210	0
71	20230915	194200	8219150	9210	9210	9210	9210	0
72	20230915	194100	8219150	9210	9210	9210	9210	0
73	20230915	194000	8219150	9210	9210	9210	9210	0
74	20230915	193900	8219150	9210	9210	9210	9210	0
75	20230915	193800	8219150	9210	9210	9210	9210	0
76	20230915	193700	8219150	9210	9210	9210	9210	0
77	20230915	193600	8219150	9210	9210	9210	9210	0
78	20230915	193500	8219150	9210	9210	9210	9210	0
79	20230915	193400	8219150	9210	9210	9210	9210	0
80	20230915	193300	8219150	9210	9210	9210	9210	0
81	20230915	193200	8219150	9210	9210	9210	9210	0
82	20230915	193100	8219150	9210	9210	9210	9210	0
83	20230915	193000	8219150	9210	9210	9210	9210	0
84	20230915	192900	8219150	9210	9210	9210	9210	0
85	20230915	192800	8219150	9210	9210	9210	9210	0
86	20230915	192700	8219150	9210	9210	9210	9210	0
87	20230915	192600	8219150	9210	9210	9210	9210	0
88	20230915	192500	8219150	9210	9210	9210	9210	0
89	20230915	192400	8219150	9210	9210	9210	9210	0
90	20230915	192300	8219150	9210	9210	9210	9210	0
91	20230915	192200	8219150	9210	9210	9210	9210	0
92	20230915	192100	8219150	9210	9210	9210	9210	25
93	20230915	192000	8219150	9210	9210	9210	9210	0
94	20230915	191900	8219150	9210	9210	9210	9210	0
95	20230915	191800	8219150	9210	9210	9210	9210	0
96	20230915	191700	8219150	9210	9210	9210	9210	0
97	20230915	191600	8219150	9210	9210	9210	9210	0
98	20230915	191500	8219150	9210	9210	9210	9210	0
99	20230915	191400	8219150	9210	9210	9210	9210	0
100	20230915	191300	8219150	9210	9210	9210	9210	0
101	20230915	191200	8219150	9210	9210	9210	9210	0
102	20230915	191100	8219150	9210	9210	9210	9210	0
103	20230915	191000	8219150	9210	9210	9210	9210	0
104	20230915	190900	8219150	9210	9210	9210	9210	0
105	20230915	190800	8219150	9210	9210	9210	9210	0
106	20230915	190700	8219150	9210	9210	9210	9210	0
107	20230915	190600	8219150	9210	9210	9210	9210	0
108	20230915	190500	8219150	9210	9210	9210	9210	0
109	20230915	190400	8219150	9210	9210	9210	9210	0
110	20230915	190300	8219150	9210	9210	9210	9210	0
111	20230915	190200	8219150	9210	9210	9210	9210	0
112	20230915	190100	8219150	9210	9210	9210	9210	0
113	20230915	190000	8219150	9210	9210	9210	9210	0
114	20230915	185900	8219150	9210	9210	9210	9210	0
115	20230915	185800	8219150	9210	9210	9210	9210	0
116	20230915	185700	8219150	9210	9210	9210	9210	0
117	20230915	185600	8219150	9210	9210	9210	9210	0
118	20230915	185500	8219150	9210	9210	9210	9210	0
119	20230915	185400	8219150	9210	9210	9210	9210	0
120	20230915	185300	8219150	9210	9210	9210	9210	0
121	20230915	185200	8219150	9210	9210	9210	9210	0
122	20230915	185100	8219150	9210	9210	9210	9210	25
123	20230915	185000	8219150	9210	9210	9210	9210	0
124	20230915	184900	8219150	9210	9210	9210	9210	0
125	20230915	184800	8219150	9210	9210	9210	9210	0
126	20230915	184700	8219150	9210	9210	9210	9210	0
127	20230915	184600	8219150	9210	9210	9210	9210	0
128	20230915	184500	8219150	9210	9210	9210	9210	0
129	20230915	184400	8219150	9210	9210	9210	9210	0
130	20230915	184300	8219150	9210	9210	9210	9210	0
131	20230915	184200	8219150	9210	9210	9210	9210	0
132	20230915	184100	8219150	9210	9210	9210	9210	0
133	20230915	184000	8219150	9210	9210	9210	9210	0
134	20230915	183900	8219150	9210	9210	9210	9210	0
135	20230915	183800	8219150	9210	9210	9210	9210	0
136	20230915	183700	8219150	9210	9210	9210	9210	0
137	20230915	183600	8219150	9210	9210	9210	9210	0
138	20230915	183500	8219150	9210	9210	9210	9210	0
139	20230915	183400	8219150	9210	9210	9210	9210	0
140	20230915	183300	8219150	9210	9210	9210	9210	0
141	20230915	183200	8219150	9210	9210	9210	9210	0
142	20230915	183100	8219150	9210	9210	9210	9210	0
143	20230915	183000	8219150	9210	9210	9210	9210	0
144	20230915	182900	8219150	9210	9210	9210	9210	0
145	20230915	182800	8219150	9210	9210	9210	9210	0
146	20230915	182700	8219150	9210	9210	9210	9210	0
147	20230915	182600	8219150	9210	9210	9210	9210	0
148	20230915	182500	8219150	9210	9210	9210	9210	0
149	20230915	182400	8219150	9210	9210	9210	9210	0
150	20230915	182300	8219150	9210	9210	9210	9210	0
151	20230915	182200	8219150	9210	9210	9210	9210	0
152	20230915	182100	8219150	9210	9210	9210	9210	25
153	20230915	182000	8219150	9210	9210	9210	9210	0
154	20230915	181900	8219150	9210	9210	9210	9210	0
155	20230915	181800	8219150	9210	9210	9210	9210	0
156	20230915	181700	8219150	9210	9210	9210	9210	0
157	20230915	181600	8219150	9210	9210	9210	9210	0
158	20230915	181500	8219150	9210	9210	9210	9210	0
159	20230915	181400	8219150	9210	9210	9210	9210	0
160	20230915	181300	8219150	9210	9210	9210	9210	0
161	20230915	181200	8219150	9210	9210	9210	9210	0
162	20230915	181100	8219150	9210	9210	9210	9210	0
163	20230915	181000	8219150	9210	9210	9210	9210	0
164	20230915	180900	8219150	9210	9210	9210	9210	0
165	20230915	180800	8219150	9210	9210	9210	9210	0
166	20230915	180700	8219150	9210	9210	9210	9210	0
167	20230915	180600	8219150	9210	9210	9210	9210	0
168	20230915	180500	8219150	9210	9210	9210	9210	0
169	20230915	180400	8219150	9210	9210	9210	9210	0
170	20230915	180300	8219150	9210	9210	9210	9210	0
171	20230915	180200	8219150	9210	9210	9210	9210	0
172	20230915	180100	8219150	9210	9210	9210	9210	0
173	20230915	180000	8219150	9210	9210	9210	9210	0
174	20230915	175900	8219150	9210	9210	9210	9210	0
175	20230915	175800	8219150	9210	9210	9210	9210	0
176	20230915	175700	8219150	9210	9210	9210	9210	0
177	20230915	175600	8219150	9210	9210	9210	9210	0
178	20230915	175500	8219150	9210	9210	9210	9210	0
179	20230915	175400	8219150	9210	9210	9210	9210	0
180	20230915	175300	8219150	9210	9210	9210	9210	0
181	20230915	175200	8219150	9210	9210	9210	9210	0
182	20230915	175100	8219150	9210	9210	9210	9210	25
183	20230915	175000	8219150	9210	9210	9210	9210	0
184	20230915	174900	8219150	9210	9210	9210	9210	0
185	20230915	174800	8219150	9210	9210	9210	9210	0
186	20230915	174700	8219150	9210	9210	9210	9210	0
187	20230915	174600	8219150	9210	9210	9210	9210	0
188	20230915	174500	8219150	9210	9210	9210	9210	0
189	20230915	174400	8219150	9210	9210	9210	9210	0
190	20230915	174300	8219150	9210	9210	9210	9210	0
191	20230915	174200	8219150	9210	9210	9210	9210	0
192	20230915	174100	8219150	9210	9210	9210	9210	0
193	20230915	174000	8219150	9210	9210	9210	9210	0
194	20230915	173900	8219150	9210	9210	9210	9210	0
195	20230915	173800	8219150	9210	9210	9210	9210	0
196	20230915	173700	8219150	9210	9210	9210	9210	0
197	20230915	173600	8219150	9210	9210	9210	9210	0
198	20230915	173500	8219150	9210	9210	9210	9210	0
199	20230915	173400	8219150	9210	9210	9210	9210	0
200	20230915	173300	8219150	9210	9210	9210	9210	0
201	20230915	173200	8219150	9210	9210	9210	9210	0
202	20230915	173100	8219150	9210	9210	9210	9210	0
203	20230915	173000	8219150	9210	9210	9210	9210	0
204	20230915	172900	8219150	9210	9210	9210	9210	0
205	20230915	172800	8219150	9210	9210	9210	9210	0
206	20230915	172700	8219150	9210	9210	9210	9210	0
207	20230915	172600	8219150	9210	9210	9210	9210	0
208	20230915	172500	8219150	9210	9210	9210	9210	0
209	20230915	172400	8219150	9210	9210	9210	9210	0
210	20230915	172300	8219150	9210	9210	9210	9210	0
211	20230915	172200	8219150	9210	9210	9210	9210	0
212	20230915	172100	8219150	9210	9210	9210	9210	25
213	20230915	172000	8219150	9210	9210	9210	9210	0
214	20230915	171900	8219150	9210	9210	9210	9210	0
215	20230915	171800	8219150	9210	9210	9210	9210	0
216	20230915	171700	8219150	9210	9210	9210	9210	0
217	20230915	171600	8219150	9210	9210	9210	9210	0
218	20230915	171500	8219150	9210	9210	9210	9210	0
219	20230915	171400	8219150	9210	9210	9210	9210	0
220	20230915	171300	8219150	9210	9210	9210	9210	0
221	20230915	171200	8219150	9210	9210	9210	9210	0
222	20230915	171100	8219150	9210	9210	9210	9210	0
223	20230915	171000	8219150	9210	9210	9210	9210	0
224	20230915	170900	8219150	9210	9210	9210	9210	0
225	20230915	170800	8219150	9210	9210	9210	9210	0
226	20230915	170700	8219150	9210	9210	9210	9210	0
227	20230915	170600	8219150	9210	9210	9210	9210	0
228	20230915	170500	8219150	9210	9210	9210	9210	0
229	20230915	170400	8219150	9210	9210	9210	9210	0
230	20230915	170300	8219150	9210	9210	9210	9210	0
231	20230915	170200	8219150	9210	9210	9210	9210	0
232	20230915	170100	8219150	9210	9210	9210	9210	0
233	20230915	170000	8219150	9210	9210	9210	9210	0
234	20230915	165900	8219150	9210	9210	9210	9210	0
235	20230915	165800	8219150	9210	9210	9210	9210	0
236	20230915	165700	8219150	9210	9210	9210	9210	0
237	20230915	165600	8219150	9210	9210	9210	9210	0
238	20230915	165500	8219150	9210	9210	9210	9210	0
239	20230915	165400	8219150	9210	9210	9210	9210	0
240	20230915	165300	8219150	9210	9210	9210	9210	0
241	20230915	165200	8219150	9210	9210	9210	9210	0
242	20230915	165100	8219150	9210	9210	9210	9210	25
243	20230915	165000	8219150	9210	9210	9210	9210	0
244	20230915	164900	8219150	9210	9210	9210	9210	0
245	20230915	164800	8219150	9210	9210	9210	9210	0
246	20230915	164700	8219150	9210	9210	9210	9210	0
247	20230915	164600	8219150	9210	9210	9210	9210	0
248	20230915	164500	8219150	9210	9210	9210	9210	0
249	20230915	164400	8219150	9210	9210	9210	9210	0
250	20230915	164300	8219150	9210	9210	9210	9210	0
251	20230915	164200	8219150	9210	9210	9210	9210	0
252	20230915	164100	8219150	9210	9210	9210	9210	0
253	20230915	164000	8219150	9210	9210	9210	9210	0
254	20230915	163900	8219150	9210	9210	9210	9210	0
255	20230915	163800	8219150	9210	9210	9210	9210	0
256	20230915	163700	8219150	9210	9210	9210	9210	0
257	20230915	163600	8219150	9210	9210	9210	9210	0
258	20230915	163500	8219150	9210	9210	9210	9210	0
259	20230915	163400	8219150	9210	9210	9210	9210	0
260	20230915	163300	8219150	9210	9210	9210	9210	0
261	20230915	163200	8219150	9210	9210	9210	9210	0
262	20230915	163100	8219150	9210	9210	9210	9210	0
263	20230915	163000	8219150	9210	9210	9210	9210	0
264	20230915	162900	8219150	9210	9210	9210	9210	0
265	20230915	162800	8219150	9210	9210	9210	9210	0
266	20230915	162700	8219150	9210	9210	9210	9210	0
267	20230915	162600	8219150	9210	9210	9210	9210	0
268	20230915	162500	8219150	9210	9210	9210	9210	0
269	20230915	162400	8219150	9210	9210	9210	9210	0
270	20230915	162300	8219150	9210	9210	9210	9210	0
271	20230915	162200	8219150	9210	9210	9210	9210	0
272	20230915	162100	8219150	9210	9210	9210	9210	25
273	20230915	162000	8219150	9210	9210	9210	9210	0
274	20230915	161900	8219150	9210	9210	9210	9210	0
275	20230915	161800	8219150	9210	9210	9210	9210	0
276	20230915	161700	8219150	9210	9210	9210	9210	0
277	20230915	161600	8219150	9210	9210	9210	9210	0
278	20230915	161500	8219150	9210	9210	9210	9210	0
279	20230915	161400	8219150	9210	9210	9210	9210	0
280	20230915	161300	8219150	9210	9210	9210	9210	0
281	20230915	161200	8219150	9210	9210	9210	9210	0
282	20230915	161100	8219150	9210	9210	9210	9210	0
283	20230915	161000	8219150	9210	9210	9210	9210	0
284	20230915	160900	8219150	9210	9210	9210	9210	0
285	20230915	160800	8219150	9210	9210	9210	9210	0
286	20230915	160700	8219150	9210	9210	9210	9210	0
287	20230915	160600	8219150	9210	9210	9210	9210	0
288	20230915	160500	8219150	9210	9210	9210	9210	0
289	20230915	160400	8219150	9210	9210	9210	9210	0
290	20230915	160300	8219150	9210	9210	9210	9210	0
291	20230915	160200	8219150	9210	9210	9210	9210	0
292	20230915	160100	8219150	9210	9210	9210	9210	0
293	20230915	160000	8219150	9210	9210	9210	9210	0
294	20230915	155900	8219150	9210	9210	9210	9210	0
295	20230915	155800	8219150	9210	9210	9210	9210	0
296	20230915	155700	8219150	9210	9210	9210	9210	0
297	20230915	155600	8219150	9210	9210	9210	9210	0
298	20230915	155500	8219150	9210	9210	9210	9210	0
299	20230915	155400	8219150	9210	9210	9210	9210	0
300	20230915	155300	8219150	9210	9210	9210	9210	0
301	20230915	155200	8219150	9210	9210	9210	9210	0
302	20230915	155100	8219150	9210	9210	9210	9210	25
303	20230915	155000	8219150	9210	9210	9210	9210	0
304	20230915	154900	8219150	9210	9210	9210	9210	0
305	20230915	154800	8219150	9210	9210	9210	9210	0
306	20230915	154700	8219150	9210	9210	9210	9210	0
307	20230915	154600	8219150	9210	9210	9210	9210	0
308	20230915	154500	8219150	9210	9210	9210	9210	0
309	20230915	154400	8219150	9210	9210	9210	9210	0
310	20230915	154300	8219150	9210	9210	9210	9210	0
311	20230915	154200	8219150	9210	9210	9210	9210	0
312	20230915	154100	8219150	9210	9210	9210	9210	0
313	20230915	154000	8219150	9210	9210	9210	9210	0
314	20230915	153900	8219150	9210	9210	9210	9210	0
315	20230915	153800	8219150	9210	9210	9210	9210	0
316	20230915	153700	8219150	9210	9210	9210	9210	0
317	20230915	153600	8219150	9210	9210	9210	9210	0
318	20230915	153500	8219150	9210	9210	9210	9210	0
319	20230915	153400	8219150	9210	9210	9210	9210	0
320	20230915	153300	8219150	9210	9210	9210	9210	0
321	20230915	153200	8219150	9210	9210	9210	9210	0
322	20230915	153100	8219150	9210	9210	9210	9210	0
323	20230915	153000	8219150	9210	9210	9210	9210	0
324	20230915	152900	8219150	9210	9210	9210	9210	0
325	20230915	152800	8219150	9210	9210	9210	9210	0
326	20230915	152700	8219150	9210	9210	9210	9210	0
327	20230915	152600	8219150	9210	9210	9210	9210	0
328	20230915	152500	8219150	9210	9210	9210	9210	0
329	20230915	152400	8219150	9210	9210	9210	9210	0
330	20230915	152300	8219150	9210	9210	9210	9210	0
331	20230915	152200	8219150	9210	9210	9210	9210	0
332	20230915	152100	8219150	9210	9210	9210	9210	0
333	20230915	152000	8219150	9210	9210	9210	9210	0
334	20230915	151900	8219150	9210	9210	9210	9210	0
335	20230915	151800	8219150	9210	9210	9210	9210	0
336	20230915	151700	8219150	9210	9210	9210	9210	0
337	20230915	151600	8219150	9210	9210	9210	9210	0
338	20230915	151500	8219150	9210	9210	9210	9210	0
339	20230915	151400	8219150	9210	9210	9210	9210	0
340	20230915	151300	8219150	9210	9210	9210	9210	0
341	20230915	151200	8219150	9210	9210	9210	9210	0
342	20230915	151100	8219150	9210	9210	9210	9210	0
343	20230915	151000	8219150	9210	9210	9210	9210	0
344	20230915	150900	8219150	9210	9210	9210	9210	0
345	20230915	150800	8219150	9210	9210	9210	9210	0
346	20230915	150700	8219150	9210	9210	9210	9210	0
347	20230915	150600	8219150	9210	9210	9210	9210	0
348	20230915	150500	8219150	9210	9210	9210	9210	0
349	20230915	150400	8219150	9210	9210	9210	9210	0
350	20230915	150300	8219150	9210	9210	9210	9210	0
351	20230915	150200	8219150	9210	9210	9210	9210	0
352	20230915	150100	8219150	9210	9210	9210	9210	25
353	20230915	150000	7988900	9210	9210	9210	9210	0
354	20230915	145900	7988900	9210	9210	9210	9210	0
355	20230915	145800	7988900	9210	9210	9210	9210	0
356	20230915	145700	7988900	9210	9210	9210	9210	0
357	20230915	145600	7988900	9210	9210	9210	9210	0
358	20230915	145500	7988900	9210	9210	9210	9210	7
359	20230915	145400	7924430	9210	9210	9210	9210	0
360	20230915	145300	7924430	9210	9210	9210	9210	0
361	20230915	145200	7924430	9210	9210	9210	9210	0
362	20230915	145100	7924430	9210	9210	9210	9210	0
363	20230915	145000	7924430	9210	9210	9210	9210	0
364	20230915	144900	7924430	9210	9210	9210	9210	0
365	20230915	144800	7924430	9210	9210	9210	9210	0
366	20230915	144700	7924430	9210	9210	9210	9210	0
367	20230915	144600	7924430	9210	9210	9210	9210	0
368	20230915	144500	7924430	9210	9210	9210	9210	0
369	20230915	144400	7924430	9210	9210	9210	9210	0
370	20230915	144300	7924430	9210	9210	9210	9210	0
371	20230915	144200	7924430	9210	9210	9210	9210	0
372	20230915	144100	7924430	9210	9210	9210	9210	0
373	20230915	144000	7924430	9210	9210	9210	9210	0
374	20230915	143900	7924430	9210	9210	9210	9210	0
375	20230915	143800	7924430	9210	9210	9210	9210	0
376	20230915	143700	7924430	9210	9210	9210	9210	0
377	20230915	143600	7924430	9210	9210	9210	9210	0
378	20230915	143500	7924430	9210	9210	9210	9210	0
379	20230915	143400	7924430	9210	9210	9210	9210	0
380	20230915	143300	7924430	9210	9210	9210	9210	0
381	20230915	143200	7924430	9210	9210	9210	9210	0
382	20230915	143100	7924430	9210	9210	9210	9210	0
383	20230915	143000	7924430	9210	9210	9210	9210	0
384	20230915	142900	7924430	9210	9210	9210	9210	0
385	20230915	142800	7924430	9210	9210	9210	9210	0
386	20230915	142700	7924430	9210	9210	9210	9210	0
387	20230915	142600	7924430	9210	9210	9210	9210	0
388	20230915	142500	7924430	9210	9210	9210	9210	0
389	20230915	142400	7924430	9210	9210	9210	9210	0
390	20230915	142300	7924430	9210	9210	9210	9210	0
391	20230915	142200	7924430	9210	9210	9210	9210	0
392	20230915	142100	7924430	9210	9210	9210	9210	0
393	20230915	142000	7924430	9210	9210	9210	9210	0
394	20230915	141900	7924430	9210	9210	9210	9210	0
395	20230915	141800	7924430	9210	9210	9210	9210	0
396	20230915	141700	7924430	9210	9210	9210	9210	0
397	20230915	141600	7924430	9210	9210	9210	9210	0
398	20230915	141500	7924430	9210	9210	9210	9210	0
399	20230915	141400	7924430	9210	9210	9210	9210	0
400	20230915	141300	7924430	9210	9210	9210	9210	0
401	20230915	141200	7924430	9210	9210	9210	9210	0
402	20230915	141100	7924430	9210	9210	9210	9210	0
403	20230915	141000	7924430	9210	9210	9210	9210	0
404	20230915	140900	7924430	9210	9210	9210	9210	0
405	20230915	140800	7924430	9210	9210	9210	9210	0
406	20230915	140700	7924430	9210	9210	9210	9210	0
407	20230915	140600	7924430	9210	9210	9210	9210	0
408	20230915	140500	7924430	9210	9210	9210	9210	0
409	20230915	140400	7924430	9210	9210	9210	9210	0
410	20230915	140300	7924430	9210	9210	9210	9210	0
411	20230915	140200	7924430	9210	9210	9210	9210	0
412	20230915	140100	7924430	9210	9210	9210	9210	0
413	20230915	140000	7924430	9210	9210	9210	9210	0
414	20230915	135900	7924430	9210	9210	9210	9210	0
415	20230915	135800	7924430	9210	9210	9210	9210	0
416	20230915	135700	7924430	9210	9210	9210	9210	0
417	20230915	135600	7924430	9210	9210	9210	9210	0
418	20230915	135500	7924430	9210	9210	9210	9210	0
419	20230915	135400	7924430	9210	9210	9210	9210	0
420	20230915	135300	7924430	9210	9210	9210	9210	0
421	20230915	135200	7924430	9210	9210	9210	9210	0
422	20230915	135100	7924430	9210	9210	9210	9210	0
423	20230915	135000	7924430	9210	9210	9210	9210	0
424	20230915	134900	7924430	9210	9210	9210	9210	0
425	20230915	134800	7924430	9210	9210	9210	9210	0
426	20230915	134700	7924430	9210	9210	9210	9210	0
427	20230915	134600	7924430	9210	9210	9210	9210	0
428	20230915	134500	7924430	9210	9210	9210	9210	0
429	20230915	134400	7924430	9210	9210	9210	9210	0
430	20230915	134300	7924430	9210	9210	9210	9210	0
431	20230915	134200	7924430	9210	9210	9210	9210	0
432	20230915	134100	7924430	9210	9210	9210	9210	0
433	20230915	134000	7924430	9210	9210	9210	9210	0
434	20230915	133900	7924430	9210	9210	9210	9210	0
435	20230915	133800	7924430	9210	9210	9210	9210	0
436	20230915	133700	7924430	9210	9210	9210	9210	0
437	20230915	133600	7924430	9210	9210	9210	9210	0
438	20230915	133500	7924430	9210	9210	9210	9210	0
439	20230915	133400	7924430	9210	9210	9210	9210	0
440	20230915	133300	7924430	9210	9210	9210	9210	0
441	20230915	133200	7924430	9210	9210	9210	9210	0
442	20230915	133100	7924430	9210	9210	9210	9210	0
443	20230915	133000	7924430	9210	9210	9210	9210	0
444	20230915	132900	7924430	9210	9210	9210	9210	0
445	20230915	132800	7924430	9210	9210	9210	9210	0
446	20230915	132700	7924430	9210	9210	9210	9210	0
447	20230915	132600	7924430	9210	9210	9210	9210	0
448	20230915	132500	7924430	9210	9210	9210	9210	0
449	20230915	132400	7924430	9210	9210	9210	9210	0
450	20230915	132300	7924430	9210	9210	9210	9210	0
451	20230915	132200	7924430	9210	9210	9210	9210	0
452	20230915	132100	7924430	9210	9210	9210	9210	0
453	20230915	132000	7924430	9210	9210	9210	9210	0
454	20230915	131900	7924430	9210	9210	9210	9210	0
455	20230915	131800	7924430	9210	9210	9210	9210	0
456	20230915	131700	7924430	9210	9210	9210	9210	0
457	20230915	131600	7924430	9210	9210	9210	9210	0
458	20230915	131500	7924430	9210	9210	9210	9210	0
459	20230915	131400	7924430	9210	9210	9210	9210	0
460	20230915	131300	7924430	9210	9210	9210	9210	0
461	20230915	131200	7924430	9210	9210	9210	9210	0
462	20230915	131100	7924430	9210	9210	9210	9210	0
463	20230915	131000	7924430	9210	9210	9210	9210	0
464	20230915	130900	7924430	9210	9210	9210	9210	0
465	20230915	130800	7924430	9210	9210	9210	9210	0
466	20230915	130700	7924430	9210	9210	9210	9210	0
467	20230915	130600	7924430	9210	9210	9210	9210	0
468	20230915	130500	7924430	9210	9210	9210	9210	0
469	20230915	130400	7924430	9210	9210	9210	9210	0
470	20230915	130300	7924430	9210	9210	9210	9210	0
471	20230915	130200	7924430	9210	9210	9210	9210	0
472	20230915	130100	7924430	9210	9210	9210	9210	0
473	20230915	130000	7924430	9210	9210	9210	9210	0
474	20230915	125900	7924430	9210	9210	9210	9210	0
475	20230915	125800	7924430	9210	9210	9210	9210	0
476	20230915	125700	7924430	9210	9210	9210	9210	0
477	20230915	125600	7924430	9210	9210	9210	9210	0
478	20230915	125500	7924430	9210	9210	9210	9210	0
479	20230915	125400	7924430	9210	9210	9210	9210	0
480	20230915	125300	7924430	9210	9210	9210	9210	0
481	20230915	125200	7924430	9210	9210	9210	9210	0
482	20230915	125100	7924430	9210	9210	9210	9210	0
483	20230915	125000	7924430	9210	9210	9210	9210	0
484	20230915	124900	7924430	9210	9210	9210	9210	8
485	20230915	124800	7850750	9210	9210	9210	9210	0
486	20230915	124700	7850750	9210	9210	9210	9210	0
487	20230915	124600	7850750	9210	9210	9210	9210	0
488	20230915	124500	7850750	9210	9210	9210	9210	0
489	20230915	124400	7850750	9210	9210	9210	9210	0
490	20230915	124300	7850750	9210	9210	9210	9210	0
491	20230915	124200	7850750	9210	9210	9210	9210	0
492	20230915	124100	7850750	9210	9210	9210	9210	0
493	20230915	124000	7850750	9210	9210	9210	9210	0
494	20230915	123900	7850750	9210	9210	9210	9210	0
495	20230915	123800	7850750	9210	9210	9210	9210	0
496	20230915	123700	7850750	9210	9210	9210	9210	0
497	20230915	123600	7850750	9210	9210	9210	9210	0
498	20230915	123500	7850750	9210	9210	9210	9210	0
499	20230915	123400	7850750	9210	9210	9210	9210	0
500	20230915	123300	7850750	9210	9210	9210	9210	0
501	20230915	123200	7850750	9210	9210	9210	9210	0
502	20230915	123100	7850750	9210	9210	9210	9210	0
503	20230915	123000	7850750	9210	9210	9210	9210	0
504	20230915	122900	7850750	9210	9210	9210	9210	1
505	20230915	122800	7841540	9070	9070	9070	9070	0
506	20230915	122700	7841540	9070	9070	9070	9070	0
507	20230915	122600	7841540	9070	9070	9070	9070	0
508	20230915	122500	7841540	9070	9070	9070	9070	0
509	20230915	122400	7841540	9070	9070	9070	9070	0
510	20230915	122300	7841540	9070	9070	9070	9070	0
511	20230915	122200	7841540	9070	9100	9100	9070	746
512	20230915	122100	1073600	9260	9260	9260	9260	0
513	20230915	122000	1073600	9260	9260	9260	9260	0
514	20230915	121900	1073600	9260	9260	9260	9260	0
515	20230915	121800	1073600	9260	9260	9260	9260	0
516	20230915	121700	1073600	9260	9260	9260	9260	0
517	20230915	121600	1073600	9260	9260	9260	9260	0
518	20230915	121500	1073600	9260	9260	9260	9260	0
519	20230915	121400	1073600	9260	9260	9260	9260	0
520	20230915	121300	1073600	9260	9260	9260	9260	0
521	20230915	121200	1073600	9260	9260	9260	9260	0
522	20230915	121100	1073600	9260	9260	9260	9260	0
523	20230915	121000	1073600	9260	9260	9260	9260	0
524	20230915	120900	1073600	9260	9260	9260	9260	0
525	20230915	120800	1073600	9260	9260	9260	9260	0
526	20230915	120700	1073600	9260	9260	9260	9260	0
527	20230915	120600	1073600	9260	9260	9260	9260	0
528	20230915	120500	1073600	9260	9260	9260	9260	0
529	20230915	120400	1073600	9260	9260	9260	9260	0
530	20230915	120300	1073600	9260	9260	9260	9260	0
531	20230915	120200	1073600	9260	9260	9260	9260	0
532	20230915	120100	1073600	9260	9260	9260	9260	0
533	20230915	120000	1073600	9260	9260	9260	9260	0
534	20230915	115900	1073600	9260	9260	9260	9260	0
535	20230915	115800	1073600	9260	9260	9260	9260	0
536	20230915	115700	1073600	9260	9260	9260	9260	0
537	20230915	115600	1073600	9260	9260	9260	9260	0
538	20230915	115500	1073600	9260	9260	9260	9260	0
539	20230915	115400	1073600	9260	9260	9260	9260	0
540	20230915	115300	1073600	9260	9260	9260	9260	0
541	20230915	115200	1073600	9260	9260	9260	9260	0
542	20230915	115100	1073600	9260	9260	9260	9260	0
543	20230915	115000	1073600	9260	9260	9260	9260	0
544	20230915	114900	1073600	9260	9260	9260	9260	0
545	20230915	114800	1073600	9260	9260	9260	9260	0
546	20230915	114700	1073600	9260	9260	9260	9260	0
547	20230915	114600	1073600	9260	9260	9260	9260	0
548	20230915	114500	1073600	9260	9260	9260	9260	0
549	20230915	114400	1073600	9260	9260	9260	9260	0
550	20230915	114300	1073600	9260	9260	9260	9260	0
551	20230915	114200	1073600	9260	9260	9260	9260	0
552	20230915	114100	1073600	9260	9260	9260	9260	0
553	20230915	114000	1073600	9260	9260	9260	9260	0
554	20230915	113900	1073600	9260	9260	9260	9260	0
555	20230915	113800	1073600	9260	9260	9260	9260	0
556	20230915	113700	1073600	9260	9260	9260	9260	0
557	20230915	113600	1073600	9260	9260	9260	9260	0
558	20230915	113500	1073600	9260	9260	9260	9260	0
559	20230915	113400	1073600	9260	9260	9260	9260	0
560	20230915	113300	1073600	9260	9260	9260	9260	0
561	20230915	113200	1073600	9260	9260	9260	9260	0
562	20230915	113100	1073600	9260	9260	9260	9260	0
563	20230915	113000	1073600	9260	9260	9260	9260	0
564	20230915	112900	1073600	9260	9260	9260	9260	0
565	20230915	112800	1073600	9260	9260	9260	9260	0
566	20230915	112700	1073600	9260	9260	9260	9260	0
567	20230915	112600	1073600	9260	9260	9260	9260	0
568	20230915	112500	1073600	9260	9260	9260	9260	0
569	20230915	112400	1073600	9260	9260	9260	9260	0
570	20230915	112300	1073600	9260	9260	9260	9260	0
571	20230915	112200	1073600	9260	9260	9260	9260	0
572	20230915	112100	1073600	9260	9260	9260	9260	0
573	20230915	112000	1073600	9260	9260	9260	9260	0
574	20230915	111900	1073600	9260	9260	9260	9260	0
575	20230915	111800	1073600	9260	9260	9260	9260	0
576	20230915	111700	1073600	9260	9260	9260	9260	0
577	20230915	111600	1073600	9260	9260	9260	9260	0
578	20230915	111500	1073600	9260	9260	9260	9260	0
579	20230915	111400	1073600	9260	9260	9260	9260	0
580	20230915	111300	1073600	9260	9260	9260	9260	0
581	20230915	111200	1073600	9260	9260	9260	9260	0
582	20230915	111100	1073600	9260	9260	9260	9260	0
583	20230915	111000	1073600	9260	9260	9260	9260	0
584	20230915	110900	1073600	9260	9260	9260	9260	0
585	20230915	110800	1073600	9260	9260	9260	9260	0
586	20230915	110700	1073600	9260	9260	9260	9260	0
587	20230915	110600	1073600	9260	9260	9260	9260	0
588	20230915	110500	1073600	9260	9260	9260	9260	0
589	20230915	110400	1073600	9260	9260	9260	9260	0
590	20230915	110300	1073600	9260	9260	9260	9260	0
591	20230915	110200	1073600	9260	9260	9260	9260	0
592	20230915	110100	1073600	9260	9260	9260	9260	0
593	20230915	110000	1073600	9260	9260	9260	9260	0
594	20230915	105900	1073600	9260	9260	9260	9260	0
595	20230915	105800	1073600	9260	9260	9260	9260	0
596	20230915	105700	1073600	9260	9260	9260	9260	0
597	20230915	105600	1073600	9260	9260	9260	9260	0
598	20230915	105500	1073600	9260	9260	9260	9260	0
599	20230915	105400	1073600	9260	9260	9260	9260	0
600	20230915	105300	1073600	9260	9260	9260	9260	0
601	20230915	105200	1073600	9260	9260	9260	9260	0
602	20230915	105100	1073600	9260	9260	9260	9260	0
603	20230915	105000	1073600	9260	9260	9260	9260	0
604	20230915	104900	1073600	9260	9260	9260	9260	0
605	20230915	104800	1073600	9260	9260	9260	9260	0
606	20230915	104700	1073600	9260	9260	9260	9260	0
607	20230915	104600	1073600	9260	9260	9260	9260	0
608	20230915	104500	1073600	9260	9260	9260	9260	0
609	20230915	104400	1073600	9260	9260	9260	9260	0
610	20230915	104300	1073600	9260	9260	9260	9260	0
611	20230915	104200	1073600	9260	9260	9260	9260	0
612	20230915	104100	1073600	9260	9260	9260	9260	0
613	20230915	104000	1073600	9260	9260	9260	9260	0
614	20230915	103900	1073600	9260	9260	9260	9260	0
615	20230915	103800	1073600	9260	9260	9260	9260	0
616	20230915	103700	1073600	9260	9260	9260	9260	0
617	20230915	103600	1073600	9260	9260	9260	9260	0
618	20230915	103500	1073600	9260	9260	9260	9260	0
619	20230915	103400	1073600	9260	9260	9260	9260	0
620	20230915	103300	1073600	9260	9260	9260	9260	0
621	20230915	103200	1073600	9260	9260	9260	9260	0
622	20230915	103100	1073600	9260	9260	9260	9260	0
623	20230915	103000	1073600	9260	9260	9260	9260	0
624	20230915	102900	1073600	9260	9260	9260	9260	0
625	20230915	102800	1073600	9260	9260	9260	9260	0
626	20230915	102700	1073600	9260	9260	9260	9260	0
627	20230915	102600	1073600	9260	9260	9260	9260	0
628	20230915	102500	1073600	9260	9260	9260	9260	0
629	20230915	102400	1073600	9260	9260	9260	9260	0
630	20230915	102300	1073600	9260	9260	9260	9260	0
631	20230915	102200	1073600	9260	9260	9260	9260	0
632	20230915	102100	1073600	9260	9260	9260	9260	0
633	20230915	102000	1073600	9260	9260	9260	9260	0
634	20230915	101900	1073600	9260	9260	9260	9260	0
635	20230915	101800	1073600	9260	9260	9260	9260	0
636	20230915	101700	1073600	9260	9260	9260	9260	0
637	20230915	101600	1073600	9260	9260	9260	9260	0
638	20230915	101500	1073600	9260	9260	9260	9260	0
639	20230915	101400	1073600	9260	9260	9260	9260	0
640	20230915	101300	1073600	9260	9260	9260	9260	0
641	20230915	101200	1073600	9260	9260	9260	9260	0
642	20230915	101100	1073600	9260	9260	9260	9260	0
643	20230915	101000	1073600	9260	9260	9260	9260	0
644	20230915	100900	1073600	9260	9260	9260	9260	0
645	20230915	100800	1073600	9260	9260	9260	9260	0
646	20230915	100700	1073600	9260	9260	9260	9260	0
647	20230915	100600	1073600	9260	9260	9260	9260	0
648	20230915	100500	1073600	9260	9260	9260	9260	15
649	20230915	100400	934700	9260	9260	9260	9260	0
650	20230915	100300	934700	9260	9260	9260	9260	0
651	20230915	100200	934700	9260	9260	9260	9260	0
652	20230915	100100	934700	9260	9260	9260	9260	0
653	20230915	100000	934700	9260	9260	9260	9260	0
654	20230915	095900	934700	9260	9260	9260	9260	1
655	20230915	095800	925440	9090	9090	9090	9090	1
656	20230915	095700	916350	9260	9260	9260	9260	0
657	20230915	095600	916350	9260	9260	9260	9260	0
658	20230915	095500	916350	9260	9260	9260	9260	0
659	20230915	095400	916350	9260	9260	9260	9260	0
660	20230915	095300	916350	9260	9260	9260	9260	0
661	20230915	095200	916350	9260	9260	9260	9260	0
662	20230915	095100	916350	9260	9260	9260	9260	0
663	20230915	095000	916350	9260	9260	9260	9260	0
664	20230915	094900	916350	9260	9260	9260	9260	0
665	20230915	094800	916350	9260	9260	9260	9260	0
666	20230915	094700	916350	9260	9260	9260	9260	0
667	20230915	094600	916350	9260	9260	9260	9260	0
668	20230915	094500	916350	9260	9260	9260	9260	0
669	20230915	094400	916350	9260	9260	9260	9260	0
670	20230915	094300	916350	9260	9260	9260	9260	0
671	20230915	094200	916350	9260	9260	9260	9260	0
672	20230915	094100	916350	9260	9260	9260	9260	0
673	20230915	094000	916350	9260	9260	9260	9260	0
674	20230915	093900	916350	9260	9260	9260	9260	1
675	20230915	093800	907090	9250	9250	9250	9250	0
676	20230915	093700	907090	9250	9250	9250	9250	3
677	20230915	093600	879340	9250	9250	9250	9250	0
678	20230915	093500	879340	9250	9250	9250	9250	0
679	20230915	093400	879340	9250	9250	9250	9250	0
680	20230915	093300	879340	9250	9250	9250	9250	0
681	20230915	093200	879340	9250	9250	9250	9250	25
682	20230915	093100	648090	9090	9090	9090	9090	0
683	20230915	093000	648090	9090	9090	9090	9090	0
684	20230915	092900	648090	9090	9090	9090	9090	0
685	20230915	092800	648090	9090	9090	9090	9090	0
686	20230915	092700	648090	9090	9090	9090	9090	0
687	20230915	092600	648090	9090	9090	9090	9090	0
688	20230915	092500	648090	9090	9090	9090	9090	0
689	20230915	092400	648090	9090	9090	9090	9090	0
690	20230915	092300	648090	9090	9090	9090	9090	0
691	20230915	092200	648090	9090	9090	9090	9090	0
692	20230915	092100	648090	9090	9090	9090	9090	0
693	20230915	092000	648090	9090	9090	9090	9090	0
694	20230915	091900	648090	9090	9090	9090	9090	0
695	20230915	091800	648090	9090	9090	9090	9090	0
696	20230915	091700	648090	9090	9090	9090	9090	0
697	20230915	091600	648090	9090	9090	9090	9090	0
698	20230915	091500	648090	9090	9090	9090	9090	23
699	20230915	091400	439020	9290	9290	9290	9290	0
700	20230915	091300	439020	9290	9290	9290	9290	0
701	20230915	091200	439020	9290	9290	9290	9290	0
702	20230915	091100	439020	9290	9290	9290	9290	0
703	20230915	091000	439020	9290	9110	9290	9110	30
704	20230915	090900	164160	9120	9120	9120	9120	0
705	20230915	090800	164160	9120	9120	9120	9120	0
706	20230915	090700	164160	9120	9120	9120	9120	0
707	20230915	090600	164160	9120	9120	9120	9120	0
708	20230915	090500	164160	9120	9120	9120	9120	0
709	20230915	090400	164160	9120	9120	9120	9120	0
710	20230915	090300	164160	9120	9120	9120	9120	0
711	20230915	090200	164160	9120	9120	9120	9120	0
712	20230915	090100	164160	9120	9120	9120	9120	0
713	20230915	090000	164160	9120	9120	9120	9120	18