KissMeData/311060/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203200	1140380	8900	8900	8900	8900	1
3	20230915	203100	1140380	8900	8900	8900	8900	0
4	20230915	203000	1140380	8900	8900	8900	8900	0
5	20230915	202900	1140380	8900	8900	8900	8900	0
6	20230915	202800	1140380	8900	8900	8900	8900	0
7	20230915	202700	1140380	8900	8900	8900	8900	0
8	20230915	202600	1140380	8900	8900	8900	8900	0
9	20230915	202500	1140380	8900	8900	8900	8900	0
10	20230915	202400	1140380	8900	8900	8900	8900	0
11	20230915	202300	1140380	8900	8900	8900	8900	0
12	20230915	202200	1140380	8900	8900	8900	8900	0
13	20230915	202100	1140380	8900	8900	8900	8900	0
14	20230915	202000	1140380	8900	8900	8900	8900	0
15	20230915	201900	1140380	8900	8900	8900	8900	0
16	20230915	201800	1140380	8900	8900	8900	8900	0
17	20230915	201700	1140380	8900	8900	8900	8900	0
18	20230915	201600	1140380	8900	8900	8900	8900	0
19	20230915	201500	1140380	8900	8900	8900	8900	0
20	20230915	201400	1140380	8900	8900	8900	8900	0
21	20230915	201300	1140380	8900	8900	8900	8900	0
22	20230915	201200	1140380	8900	8900	8900	8900	0
23	20230915	201100	1140380	8900	8900	8900	8900	0
24	20230915	201000	1140380	8900	8900	8900	8900	0
25	20230915	200900	1140380	8900	8900	8900	8900	0
26	20230915	200800	1140380	8900	8900	8900	8900	0
27	20230915	200700	1140380	8900	8900	8900	8900	0
28	20230915	200600	1140380	8900	8900	8900	8900	0
29	20230915	200500	1140380	8900	8900	8900	8900	0
30	20230915	200400	1140380	8900	8900	8900	8900	0
31	20230915	200300	1140380	8900	8900	8900	8900	0
32	20230915	200200	1140380	8900	8900	8900	8900	1
33	20230915	200100	1140380	8900	8900	8900	8900	0
34	20230915	200000	1140380	8900	8900	8900	8900	0
35	20230915	195900	1140380	8900	8900	8900	8900	0
36	20230915	195800	1140380	8900	8900	8900	8900	0
37	20230915	195700	1140380	8900	8900	8900	8900	0
38	20230915	195600	1140380	8900	8900	8900	8900	0
39	20230915	195500	1140380	8900	8900	8900	8900	0
40	20230915	195400	1140380	8900	8900	8900	8900	0
41	20230915	195300	1140380	8900	8900	8900	8900	0
42	20230915	195200	1140380	8900	8900	8900	8900	0
43	20230915	195100	1140380	8900	8900	8900	8900	0
44	20230915	195000	1140380	8900	8900	8900	8900	0
45	20230915	194900	1140380	8900	8900	8900	8900	0
46	20230915	194800	1140380	8900	8900	8900	8900	0
47	20230915	194700	1140380	8900	8900	8900	8900	0
48	20230915	194600	1140380	8900	8900	8900	8900	0
49	20230915	194500	1140380	8900	8900	8900	8900	0
50	20230915	194400	1140380	8900	8900	8900	8900	0
51	20230915	194300	1140380	8900	8900	8900	8900	0
52	20230915	194200	1140380	8900	8900	8900	8900	0
53	20230915	194100	1140380	8900	8900	8900	8900	0
54	20230915	194000	1140380	8900	8900	8900	8900	0
55	20230915	193900	1140380	8900	8900	8900	8900	0
56	20230915	193800	1140380	8900	8900	8900	8900	0
57	20230915	193700	1140380	8900	8900	8900	8900	0
58	20230915	193600	1140380	8900	8900	8900	8900	0
59	20230915	193500	1140380	8900	8900	8900	8900	0
60	20230915	193400	1140380	8900	8900	8900	8900	0
61	20230915	193300	1140380	8900	8900	8900	8900	0
62	20230915	193200	1140380	8900	8900	8900	8900	1
63	20230915	193100	1140380	8900	8900	8900	8900	0
64	20230915	193000	1140380	8900	8900	8900	8900	0
65	20230915	192900	1140380	8900	8900	8900	8900	0
66	20230915	192800	1140380	8900	8900	8900	8900	0
67	20230915	192700	1140380	8900	8900	8900	8900	0
68	20230915	192600	1140380	8900	8900	8900	8900	0
69	20230915	192500	1140380	8900	8900	8900	8900	0
70	20230915	192400	1140380	8900	8900	8900	8900	0
71	20230915	192300	1140380	8900	8900	8900	8900	0
72	20230915	192200	1140380	8900	8900	8900	8900	0
73	20230915	192100	1140380	8900	8900	8900	8900	0
74	20230915	192000	1140380	8900	8900	8900	8900	0
75	20230915	191900	1140380	8900	8900	8900	8900	0
76	20230915	191800	1140380	8900	8900	8900	8900	0
77	20230915	191700	1140380	8900	8900	8900	8900	0
78	20230915	191600	1140380	8900	8900	8900	8900	0
79	20230915	191500	1140380	8900	8900	8900	8900	0
80	20230915	191400	1140380	8900	8900	8900	8900	0
81	20230915	191300	1140380	8900	8900	8900	8900	0
82	20230915	191200	1140380	8900	8900	8900	8900	0
83	20230915	191100	1140380	8900	8900	8900	8900	0
84	20230915	191000	1140380	8900	8900	8900	8900	0
85	20230915	190900	1140380	8900	8900	8900	8900	0
86	20230915	190800	1140380	8900	8900	8900	8900	0
87	20230915	190700	1140380	8900	8900	8900	8900	0
88	20230915	190600	1140380	8900	8900	8900	8900	0
89	20230915	190500	1140380	8900	8900	8900	8900	0
90	20230915	190400	1140380	8900	8900	8900	8900	0
91	20230915	190300	1140380	8900	8900	8900	8900	0
92	20230915	190200	1140380	8900	8900	8900	8900	1
93	20230915	190100	1140380	8900	8900	8900	8900	0
94	20230915	190000	1140380	8900	8900	8900	8900	0
95	20230915	185900	1140380	8900	8900	8900	8900	0
96	20230915	185800	1140380	8900	8900	8900	8900	0
97	20230915	185700	1140380	8900	8900	8900	8900	0
98	20230915	185600	1140380	8900	8900	8900	8900	0
99	20230915	185500	1140380	8900	8900	8900	8900	0
100	20230915	185400	1140380	8900	8900	8900	8900	0
101	20230915	185300	1140380	8900	8900	8900	8900	0
102	20230915	185200	1140380	8900	8900	8900	8900	0
103	20230915	185100	1140380	8900	8900	8900	8900	0
104	20230915	185000	1140380	8900	8900	8900	8900	0
105	20230915	184900	1140380	8900	8900	8900	8900	0
106	20230915	184800	1140380	8900	8900	8900	8900	0
107	20230915	184700	1140380	8900	8900	8900	8900	0
108	20230915	184600	1140380	8900	8900	8900	8900	0
109	20230915	184500	1140380	8900	8900	8900	8900	0
110	20230915	184400	1140380	8900	8900	8900	8900	0
111	20230915	184300	1140380	8900	8900	8900	8900	0
112	20230915	184200	1140380	8900	8900	8900	8900	0
113	20230915	184100	1140380	8900	8900	8900	8900	0
114	20230915	184000	1140380	8900	8900	8900	8900	0
115	20230915	183900	1140380	8900	8900	8900	8900	0
116	20230915	183800	1140380	8900	8900	8900	8900	0
117	20230915	183700	1140380	8900	8900	8900	8900	0
118	20230915	183600	1140380	8900	8900	8900	8900	0
119	20230915	183500	1140380	8900	8900	8900	8900	0
120	20230915	183400	1140380	8900	8900	8900	8900	0
121	20230915	183300	1140380	8900	8900	8900	8900	0
122	20230915	183200	1140380	8900	8900	8900	8900	1
123	20230915	183100	1140380	8900	8900	8900	8900	0
124	20230915	183000	1140380	8900	8900	8900	8900	0
125	20230915	182900	1140380	8900	8900	8900	8900	0
126	20230915	182800	1140380	8900	8900	8900	8900	0
127	20230915	182700	1140380	8900	8900	8900	8900	0
128	20230915	182600	1140380	8900	8900	8900	8900	0
129	20230915	182500	1140380	8900	8900	8900	8900	0
130	20230915	182400	1140380	8900	8900	8900	8900	0
131	20230915	182300	1140380	8900	8900	8900	8900	0
132	20230915	182200	1140380	8900	8900	8900	8900	0
133	20230915	182100	1140380	8900	8900	8900	8900	0
134	20230915	182000	1140380	8900	8900	8900	8900	0
135	20230915	181900	1140380	8900	8900	8900	8900	0
136	20230915	181800	1140380	8900	8900	8900	8900	0
137	20230915	181700	1140380	8900	8900	8900	8900	0
138	20230915	181600	1140380	8900	8900	8900	8900	0
139	20230915	181500	1140380	8900	8900	8900	8900	0
140	20230915	181400	1140380	8900	8900	8900	8900	0
141	20230915	181300	1140380	8900	8900	8900	8900	0
142	20230915	181200	1140380	8900	8900	8900	8900	0
143	20230915	181100	1140380	8900	8900	8900	8900	0
144	20230915	181000	1140380	8900	8900	8900	8900	0
145	20230915	180900	1140380	8900	8900	8900	8900	0
146	20230915	180800	1140380	8900	8900	8900	8900	0
147	20230915	180700	1140380	8900	8900	8900	8900	0
148	20230915	180600	1140380	8900	8900	8900	8900	0
149	20230915	180500	1140380	8900	8900	8900	8900	0
150	20230915	180400	1140380	8900	8900	8900	8900	0
151	20230915	180300	1140380	8900	8900	8900	8900	0
152	20230915	180200	1140380	8900	8900	8900	8900	1
153	20230915	180100	1140380	8900	8900	8900	8900	0
154	20230915	180000	1140380	8900	8900	8900	8900	0
155	20230915	175900	1140380	8900	8900	8900	8900	0
156	20230915	175800	1140380	8900	8900	8900	8900	0
157	20230915	175700	1140380	8900	8900	8900	8900	0
158	20230915	175600	1140380	8900	8900	8900	8900	0
159	20230915	175500	1140380	8900	8900	8900	8900	0
160	20230915	175400	1140380	8900	8900	8900	8900	0
161	20230915	175300	1140380	8900	8900	8900	8900	0
162	20230915	175200	1140380	8900	8900	8900	8900	0
163	20230915	175100	1140380	8900	8900	8900	8900	0
164	20230915	175000	1140380	8900	8900	8900	8900	0
165	20230915	174900	1140380	8900	8900	8900	8900	0
166	20230915	174800	1140380	8900	8900	8900	8900	0
167	20230915	174700	1140380	8900	8900	8900	8900	0
168	20230915	174600	1140380	8900	8900	8900	8900	0
169	20230915	174500	1140380	8900	8900	8900	8900	0
170	20230915	174400	1140380	8900	8900	8900	8900	0
171	20230915	174300	1140380	8900	8900	8900	8900	0
172	20230915	174200	1140380	8900	8900	8900	8900	0
173	20230915	174100	1140380	8900	8900	8900	8900	0
174	20230915	174000	1140380	8900	8900	8900	8900	0
175	20230915	173900	1140380	8900	8900	8900	8900	0
176	20230915	173800	1140380	8900	8900	8900	8900	0
177	20230915	173700	1140380	8900	8900	8900	8900	0
178	20230915	173600	1140380	8900	8900	8900	8900	0
179	20230915	173500	1140380	8900	8900	8900	8900	0
180	20230915	173400	1140380	8900	8900	8900	8900	0
181	20230915	173300	1140380	8900	8900	8900	8900	0
182	20230915	173200	1140380	8900	8900	8900	8900	1
183	20230915	173100	1140380	8900	8900	8900	8900	0
184	20230915	173000	1140380	8900	8900	8900	8900	0
185	20230915	172900	1140380	8900	8900	8900	8900	0
186	20230915	172800	1140380	8900	8900	8900	8900	0
187	20230915	172700	1140380	8900	8900	8900	8900	0
188	20230915	172600	1140380	8900	8900	8900	8900	0
189	20230915	172500	1140380	8900	8900	8900	8900	0
190	20230915	172400	1140380	8900	8900	8900	8900	0
191	20230915	172300	1140380	8900	8900	8900	8900	0
192	20230915	172200	1140380	8900	8900	8900	8900	0
193	20230915	172100	1140380	8900	8900	8900	8900	0
194	20230915	172000	1140380	8900	8900	8900	8900	0
195	20230915	171900	1140380	8900	8900	8900	8900	0
196	20230915	171800	1140380	8900	8900	8900	8900	0
197	20230915	171700	1140380	8900	8900	8900	8900	0
198	20230915	171600	1140380	8900	8900	8900	8900	0
199	20230915	171500	1140380	8900	8900	8900	8900	0
200	20230915	171400	1140380	8900	8900	8900	8900	0
201	20230915	171300	1140380	8900	8900	8900	8900	0
202	20230915	171200	1140380	8900	8900	8900	8900	0
203	20230915	171100	1140380	8900	8900	8900	8900	0
204	20230915	171000	1140380	8900	8900	8900	8900	0
205	20230915	170900	1140380	8900	8900	8900	8900	0
206	20230915	170800	1140380	8900	8900	8900	8900	0
207	20230915	170700	1140380	8900	8900	8900	8900	0
208	20230915	170600	1140380	8900	8900	8900	8900	0
209	20230915	170500	1140380	8900	8900	8900	8900	0
210	20230915	170400	1140380	8900	8900	8900	8900	0
211	20230915	170300	1140380	8900	8900	8900	8900	0
212	20230915	170200	1140380	8900	8900	8900	8900	1
213	20230915	170100	1140380	8900	8900	8900	8900	0
214	20230915	170000	1140380	8900	8900	8900	8900	0
215	20230915	165900	1140380	8900	8900	8900	8900	0
216	20230915	165800	1140380	8900	8900	8900	8900	0
217	20230915	165700	1140380	8900	8900	8900	8900	0
218	20230915	165600	1140380	8900	8900	8900	8900	0
219	20230915	165500	1140380	8900	8900	8900	8900	0
220	20230915	165400	1140380	8900	8900	8900	8900	0
221	20230915	165300	1140380	8900	8900	8900	8900	0
222	20230915	165200	1140380	8900	8900	8900	8900	0
223	20230915	165100	1140380	8900	8900	8900	8900	0
224	20230915	165000	1140380	8900	8900	8900	8900	0
225	20230915	164900	1140380	8900	8900	8900	8900	0
226	20230915	164800	1140380	8900	8900	8900	8900	0
227	20230915	164700	1140380	8900	8900	8900	8900	0
228	20230915	164600	1140380	8900	8900	8900	8900	0
229	20230915	164500	1140380	8900	8900	8900	8900	0
230	20230915	164400	1140380	8900	8900	8900	8900	0
231	20230915	164300	1140380	8900	8900	8900	8900	0
232	20230915	164200	1140380	8900	8900	8900	8900	0
233	20230915	164100	1140380	8900	8900	8900	8900	0
234	20230915	164000	1140380	8900	8900	8900	8900	0
235	20230915	163900	1140380	8900	8900	8900	8900	0
236	20230915	163800	1140380	8900	8900	8900	8900	0
237	20230915	163700	1140380	8900	8900	8900	8900	0
238	20230915	163600	1140380	8900	8900	8900	8900	0
239	20230915	163500	1140380	8900	8900	8900	8900	0
240	20230915	163400	1140380	8900	8900	8900	8900	0
241	20230915	163300	1140380	8900	8900	8900	8900	0
242	20230915	163200	1140380	8900	8900	8900	8900	1
243	20230915	163100	1140380	8900	8900	8900	8900	0
244	20230915	163000	1140380	8900	8900	8900	8900	0
245	20230915	162900	1140380	8900	8900	8900	8900	0
246	20230915	162800	1140380	8900	8900	8900	8900	0
247	20230915	162700	1140380	8900	8900	8900	8900	0
248	20230915	162600	1140380	8900	8900	8900	8900	0
249	20230915	162500	1140380	8900	8900	8900	8900	0
250	20230915	162400	1140380	8900	8900	8900	8900	0
251	20230915	162300	1140380	8900	8900	8900	8900	0
252	20230915	162200	1140380	8900	8900	8900	8900	0
253	20230915	162100	1140380	8900	8900	8900	8900	0
254	20230915	162000	1140380	8900	8900	8900	8900	0
255	20230915	161900	1140380	8900	8900	8900	8900	0
256	20230915	161800	1140380	8900	8900	8900	8900	0
257	20230915	161700	1140380	8900	8900	8900	8900	0
258	20230915	161600	1140380	8900	8900	8900	8900	0
259	20230915	161500	1140380	8900	8900	8900	8900	0
260	20230915	161400	1140380	8900	8900	8900	8900	0
261	20230915	161300	1140380	8900	8900	8900	8900	0
262	20230915	161200	1140380	8900	8900	8900	8900	0
263	20230915	161100	1140380	8900	8900	8900	8900	0
264	20230915	161000	1140380	8900	8900	8900	8900	0
265	20230915	160900	1140380	8900	8900	8900	8900	0
266	20230915	160800	1140380	8900	8900	8900	8900	0
267	20230915	160700	1140380	8900	8900	8900	8900	0
268	20230915	160600	1140380	8900	8900	8900	8900	0
269	20230915	160500	1140380	8900	8900	8900	8900	0
270	20230915	160400	1140380	8900	8900	8900	8900	0
271	20230915	160300	1140380	8900	8900	8900	8900	0
272	20230915	160200	1140380	8900	8900	8900	8900	1
273	20230915	160100	1140380	8900	8900	8900	8900	0
274	20230915	160000	1140380	8900	8900	8900	8900	0
275	20230915	155900	1140380	8900	8900	8900	8900	0
276	20230915	155800	1140380	8900	8900	8900	8900	0
277	20230915	155700	1140380	8900	8900	8900	8900	0
278	20230915	155600	1140380	8900	8900	8900	8900	0
279	20230915	155500	1140380	8900	8900	8900	8900	0
280	20230915	155400	1140380	8900	8900	8900	8900	0
281	20230915	155300	1140380	8900	8900	8900	8900	0
282	20230915	155200	1140380	8900	8900	8900	8900	0
283	20230915	155100	1140380	8900	8900	8900	8900	0
284	20230915	155000	1140380	8900	8900	8900	8900	0
285	20230915	154900	1140380	8900	8900	8900	8900	0
286	20230915	154800	1140380	8900	8900	8900	8900	0
287	20230915	154700	1140380	8900	8900	8900	8900	0
288	20230915	154600	1140380	8900	8900	8900	8900	0
289	20230915	154500	1140380	8900	8900	8900	8900	0
290	20230915	154400	1140380	8900	8900	8900	8900	0
291	20230915	154300	1140380	8900	8900	8900	8900	0
292	20230915	154200	1140380	8900	8900	8900	8900	0
293	20230915	154100	1140380	8900	8900	8900	8900	0
294	20230915	154000	1140380	8900	8900	8900	8900	0
295	20230915	153900	1140380	8900	8900	8900	8900	0
296	20230915	153800	1140380	8900	8900	8900	8900	0
297	20230915	153700	1140380	8900	8900	8900	8900	0
298	20230915	153600	1140380	8900	8900	8900	8900	0
299	20230915	153500	1140380	8900	8900	8900	8900	0
300	20230915	153400	1140380	8900	8900	8900	8900	0
301	20230915	153300	1140380	8900	8900	8900	8900	0
302	20230915	153200	1140380	8900	8900	8900	8900	1
303	20230915	153100	1140380	8900	8900	8900	8900	0
304	20230915	153000	1140380	8900	8900	8900	8900	0
305	20230915	152900	1140380	8900	8900	8900	8900	0
306	20230915	152800	1140380	8900	8900	8900	8900	0
307	20230915	152700	1140380	8900	8900	8900	8900	0
308	20230915	152600	1140380	8900	8900	8900	8900	0
309	20230915	152500	1140380	8900	8900	8900	8900	0
310	20230915	152400	1140380	8900	8900	8900	8900	0
311	20230915	152300	1140380	8900	8900	8900	8900	0
312	20230915	152200	1140380	8900	8900	8900	8900	0
313	20230915	152100	1140380	8900	8900	8900	8900	0
314	20230915	152000	1140380	8900	8900	8900	8900	0
315	20230915	151900	1140380	8900	8900	8900	8900	1
316	20230915	151800	1131480	6840	6840	6840	6840	0
317	20230915	151700	1131480	6840	6840	6840	6840	1
318	20230915	151600	1124640	6850	6850	6850	6850	1
319	20230915	151500	1117790	8940	8940	8940	8940	0
320	20230915	151400	1117790	8940	8940	8940	8940	0
321	20230915	151300	1117790	8940	8940	8940	8940	0
322	20230915	151200	1117790	8940	8940	8940	8940	0
323	20230915	151100	1117790	8940	8940	8940	8940	0
324	20230915	151000	1117790	8940	8940	8940	8940	0
325	20230915	150900	1117790	8940	8940	8940	8940	0
326	20230915	150800	1117790	8940	8940	8940	8940	0
327	20230915	150700	1117790	8940	8940	8940	8940	0
328	20230915	150600	1117790	8940	8940	8940	8940	0
329	20230915	150500	1117790	8940	8940	8940	8940	0
330	20230915	150400	1117790	8940	8940	8940	8940	0
331	20230915	150300	1117790	8940	8940	8940	8940	0
332	20230915	150200	1117790	8940	8940	8940	8940	0
333	20230915	150100	1117790	8940	8940	8940	8940	0
334	20230915	150000	1117790	8940	8940	8940	8940	0
335	20230915	145900	1117790	8940	8940	8940	8940	0
336	20230915	145800	1117790	8940	8940	8940	8940	0
337	20230915	145700	1117790	8940	8940	8940	8940	0
338	20230915	145600	1117790	8940	8940	8940	8940	0
339	20230915	145500	1117790	8940	8940	8940	8940	0
340	20230915	145400	1117790	8940	8940	8940	8940	0
341	20230915	145300	1117790	8940	8940	8940	8940	0
342	20230915	145200	1117790	8940	8940	8940	8940	0
343	20230915	145100	1117790	8940	8940	8940	8940	0
344	20230915	145000	1117790	8940	8940	8940	8940	0
345	20230915	144900	1117790	8940	8940	8940	8940	0
346	20230915	144800	1117790	8940	8940	8940	8940	0
347	20230915	144700	1117790	8940	8940	8940	8940	0
348	20230915	144600	1117790	8940	8940	8940	8940	0
349	20230915	144500	1117790	8940	8940	8940	8940	0
350	20230915	144400	1117790	8940	8940	8940	8940	0
351	20230915	144300	1117790	8940	8940	8940	8940	0
352	20230915	144200	1117790	8940	8940	8940	8940	0
353	20230915	144100	1117790	8940	8940	8940	8940	0
354	20230915	144000	1117790	8940	8940	8940	8940	0
355	20230915	143900	1117790	8940	8940	8940	8940	0
356	20230915	143800	1117790	8940	8940	8940	8940	0
357	20230915	143700	1117790	8940	8940	8940	8940	0
358	20230915	143600	1117790	8940	8940	8940	8940	0
359	20230915	143500	1117790	8940	8940	8940	8940	0
360	20230915	143400	1117790	8940	8940	8940	8940	0
361	20230915	143300	1117790	8940	8940	8940	8940	0
362	20230915	143200	1117790	8940	8940	8940	8940	0
363	20230915	143100	1117790	8940	8940	8940	8940	0
364	20230915	143000	1117790	8940	8940	8940	8940	0
365	20230915	142900	1117790	8940	8940	8940	8940	0
366	20230915	142800	1117790	8940	8940	8940	8940	0
367	20230915	142700	1117790	8940	8940	8940	8940	0
368	20230915	142600	1117790	8940	8940	8940	8940	0
369	20230915	142500	1117790	8940	8940	8940	8940	0
370	20230915	142400	1117790	8940	8940	8940	8940	0
371	20230915	142300	1117790	8940	8940	8940	8940	0
372	20230915	142200	1117790	8940	8940	8940	8940	0
373	20230915	142100	1117790	8940	8940	8940	8940	0
374	20230915	142000	1117790	8940	8940	8940	8940	0
375	20230915	141900	1117790	8940	8940	8940	8940	0
376	20230915	141800	1117790	8940	8940	8940	8940	0
377	20230915	141700	1117790	8940	8940	8940	8940	0
378	20230915	141600	1117790	8940	8940	8940	8940	0
379	20230915	141500	1117790	8940	8940	8940	8940	0
380	20230915	141400	1117790	8940	8940	8940	8940	0
381	20230915	141300	1117790	8940	8940	8940	8940	0
382	20230915	141200	1117790	8940	8940	8940	8940	0
383	20230915	141100	1117790	8940	8940	8940	8940	0
384	20230915	141000	1117790	8940	8940	8940	8940	0
385	20230915	140900	1117790	8940	8940	8940	8940	0
386	20230915	140800	1117790	8940	8940	8940	8940	0
387	20230915	140700	1117790	8940	8940	8940	8940	0
388	20230915	140600	1117790	8940	8940	8940	8940	0
389	20230915	140500	1117790	8940	8940	8940	8940	0
390	20230915	140400	1117790	8940	8940	8940	8940	0
391	20230915	140300	1117790	8940	8940	8940	8940	2
392	20230915	140200	1099910	8940	8940	8940	8940	1
393	20230915	140100	1090970	9120	9120	9120	9120	0
394	20230915	140000	1090970	9120	9120	9120	9120	0
395	20230915	135900	1090970	9120	9120	9120	9120	0
396	20230915	135800	1090970	9120	9120	9120	9120	0
397	20230915	135700	1090970	9120	9120	9120	9120	0
398	20230915	135600	1090970	9120	9120	9120	9120	0
399	20230915	135500	1090970	9120	9120	9120	9120	0
400	20230915	135400	1090970	9120	9120	9120	9120	0
401	20230915	135300	1090970	9120	9120	9120	9120	0
402	20230915	135200	1090970	9120	9120	9120	9120	0
403	20230915	135100	1090970	9120	9120	9120	9120	0
404	20230915	135000	1090970	9120	9120	9120	9120	0
405	20230915	134900	1090970	9120	9120	9120	9120	0
406	20230915	134800	1090970	9120	9120	9120	9120	0
407	20230915	134700	1090970	9120	9120	9120	9120	0
408	20230915	134600	1090970	9120	9120	9120	9120	0
409	20230915	134500	1090970	9120	9120	9120	9120	0
410	20230915	134400	1090970	9120	9120	9120	9120	0
411	20230915	134300	1090970	9120	9120	9120	9120	0
412	20230915	134200	1090970	9120	9120	9120	9120	0
413	20230915	134100	1090970	9120	9120	9120	9120	0
414	20230915	134000	1090970	9120	9120	9120	9120	0
415	20230915	133900	1090970	9120	9120	9120	9120	0
416	20230915	133800	1090970	9120	9120	9120	9120	0
417	20230915	133700	1090970	9120	9120	9120	9120	0
418	20230915	133600	1090970	9120	9120	9120	9120	0
419	20230915	133500	1090970	9120	9120	9120	9120	0
420	20230915	133400	1090970	9120	9120	9120	9120	0
421	20230915	133300	1090970	9120	9120	9120	9120	0
422	20230915	133200	1090970	9120	9120	9120	9120	0
423	20230915	133100	1090970	9120	9120	9120	9120	0
424	20230915	133000	1090970	9120	9120	9120	9120	0
425	20230915	132900	1090970	9120	9120	9120	9120	0
426	20230915	132800	1090970	9120	9120	9120	9120	0
427	20230915	132700	1090970	9120	9120	9120	9120	0
428	20230915	132600	1090970	9120	9120	9120	9120	0
429	20230915	132500	1090970	9120	9120	9120	9120	0
430	20230915	132400	1090970	9120	9120	9120	9120	0
431	20230915	132300	1090970	9120	9120	9120	9120	0
432	20230915	132200	1090970	9120	9120	9120	9120	0
433	20230915	132100	1090970	9120	9120	9120	9120	0
434	20230915	132000	1090970	9120	9120	9120	9120	0
435	20230915	131900	1090970	9120	9120	9120	9120	0
436	20230915	131800	1090970	9120	9120	9120	9120	0
437	20230915	131700	1090970	9120	9120	9120	9120	0
438	20230915	131600	1090970	9120	9120	9120	9120	0
439	20230915	131500	1090970	9120	9120	9120	9120	0
440	20230915	131400	1090970	9120	9120	9120	9120	0
441	20230915	131300	1090970	9120	9120	9120	9120	0
442	20230915	131200	1090970	9120	9120	9120	9120	0
443	20230915	131100	1090970	9120	9120	9120	9120	0
444	20230915	131000	1090970	9120	9120	9120	9120	0
445	20230915	130900	1090970	9120	9120	9120	9120	0
446	20230915	130800	1090970	9120	9120	9120	9120	0
447	20230915	130700	1090970	9120	9120	9120	9120	0
448	20230915	130600	1090970	9120	9120	9120	9120	0
449	20230915	130500	1090970	9120	9120	9120	9120	0
450	20230915	130400	1090970	9120	9120	9120	9120	0
451	20230915	130300	1090970	9120	9120	9120	9120	0
452	20230915	130200	1090970	9120	9120	9120	9120	0
453	20230915	130100	1090970	9120	9120	9120	9120	0
454	20230915	130000	1090970	9120	9120	9120	9120	0
455	20230915	125900	1090970	9120	9120	9120	9120	0
456	20230915	125800	1090970	9120	9120	9120	9120	0
457	20230915	125700	1090970	9120	9120	9120	9120	0
458	20230915	125600	1090970	9120	9120	9120	9120	0
459	20230915	125500	1090970	9120	9120	9120	9120	0
460	20230915	125400	1090970	9120	9120	9120	9120	0
461	20230915	125300	1090970	9120	9120	9120	9120	0
462	20230915	125200	1090970	9120	9120	9120	9120	0
463	20230915	125100	1090970	9120	9120	9120	9120	0
464	20230915	125000	1090970	9120	9120	9120	9120	0
465	20230915	124900	1090970	9120	9120	9120	9120	0
466	20230915	124800	1090970	9120	9120	9120	9120	0
467	20230915	124700	1090970	9120	9120	9120	9120	0
468	20230915	124600	1090970	9120	9120	9120	9120	0
469	20230915	124500	1090970	9120	9120	9120	9120	0
470	20230915	124400	1090970	9120	9120	9120	9120	0
471	20230915	124300	1090970	9120	9120	9120	9120	0
472	20230915	124200	1090970	9120	9120	9120	9120	0
473	20230915	124100	1090970	9120	9120	9120	9120	0
474	20230915	124000	1090970	9120	9120	9120	9120	0
475	20230915	123900	1090970	9120	9120	9120	9120	0
476	20230915	123800	1090970	9120	9120	9120	9120	0
477	20230915	123700	1090970	9120	9120	9120	9120	0
478	20230915	123600	1090970	9120	9120	9120	9120	0
479	20230915	123500	1090970	9120	9120	9120	9120	0
480	20230915	123400	1090970	9120	9120	9120	9120	0
481	20230915	123300	1090970	9120	9120	9120	9120	0
482	20230915	123200	1090970	9120	9120	9120	9120	0
483	20230915	123100	1090970	9120	9120	9120	9120	0
484	20230915	123000	1090970	9120	9120	9120	9120	0
485	20230915	122900	1090970	9120	9120	9120	9120	0
486	20230915	122800	1090970	9120	9120	9120	9120	0
487	20230915	122700	1090970	9120	9120	9120	9120	0
488	20230915	122600	1090970	9120	9120	9120	9120	0
489	20230915	122500	1090970	9120	9120	9120	9120	0
490	20230915	122400	1090970	9120	9120	9120	9120	88
491	20230915	122300	288410	9100	9100	9100	9100	0
492	20230915	122200	288410	9100	9000	9100	9000	12
493	20230915	122100	179310	9100	9100	9100	9100	0
494	20230915	122000	179310	9100	9100	9100	9100	0
495	20230915	121900	179310	9100	9100	9100	9100	0
496	20230915	121800	179310	9100	9100	9100	9100	0
497	20230915	121700	179310	9100	9100	9100	9100	0
498	20230915	121600	179310	9100	9100	9100	9100	0
499	20230915	121500	179310	9100	9100	9100	9100	0
500	20230915	121400	179310	9100	9100	9100	9100	0
501	20230915	121300	179310	9100	9100	9100	9100	0
502	20230915	121200	179310	9100	9100	9100	9100	0
503	20230915	121100	179310	9100	9100	9100	9100	0
504	20230915	121000	179310	9100	9100	9100	9100	0
505	20230915	120900	179310	9100	9100	9100	9100	0
506	20230915	120800	179310	9100	9100	9100	9100	0
507	20230915	120700	179310	9100	9100	9100	9100	0
508	20230915	120600	179310	9100	9100	9100	9100	0
509	20230915	120500	179310	9100	9100	9100	9100	0
510	20230915	120400	179310	9100	9100	9100	9100	0
511	20230915	120300	179310	9100	9100	9100	9100	0
512	20230915	120200	179310	9100	9100	9100	9100	0
513	20230915	120100	179310	9100	9100	9100	9100	0
514	20230915	120000	179310	9100	9100	9100	9100	0
515	20230915	115900	179310	9100	9100	9100	9100	0
516	20230915	115800	179310	9100	9100	9100	9100	0
517	20230915	115700	179310	9100	9100	9100	9100	1
518	20230915	115600	170210	6830	6830	6830	6830	0
519	20230915	115500	170210	6830	6830	6830	6830	0
520	20230915	115400	170210	6830	6830	6830	6830	0
521	20230915	115300	170210	6830	6830	6830	6830	0
522	20230915	115200	170210	6830	6830	6830	6830	0
523	20230915	115100	170210	6830	6830	6830	6830	0
524	20230915	115000	170210	6830	6830	6830	6830	0
525	20230915	114900	170210	6830	6830	6830	6830	0
526	20230915	114800	170210	6830	6830	6830	6830	0
527	20230915	114700	170210	6830	6830	6830	6830	0
528	20230915	114600	170210	6830	6830	6830	6830	0
529	20230915	114500	170210	6830	6830	6830	6830	0
530	20230915	114400	170210	6830	6830	6830	6830	0
531	20230915	114300	170210	6830	6830	6830	6830	0
532	20230915	114200	170210	6830	6830	6830	6830	0
533	20230915	114100	170210	6830	6830	6830	6830	0
534	20230915	114000	170210	6830	6830	6830	6830	0
535	20230915	113900	170210	6830	6830	6830	6830	0
536	20230915	113800	170210	6830	6830	6830	6830	0
537	20230915	113700	170210	6830	6830	6830	6830	0
538	20230915	113600	170210	6830	6830	6830	6830	0
539	20230915	113500	170210	6830	6830	6830	6830	0
540	20230915	113400	170210	6830	6830	6830	6830	0
541	20230915	113300	170210	6830	6830	6830	6830	0
542	20230915	113200	170210	6830	6830	6830	6830	0
543	20230915	113100	170210	6830	6830	6830	6830	0
544	20230915	113000	170210	6830	6830	6830	6830	2
545	20230915	112900	156550	9170	9170	9170	9170	0
546	20230915	112800	156550	9170	9170	9170	9170	0
547	20230915	112700	156550	9170	9170	9170	9170	0
548	20230915	112600	156550	9170	9170	9170	9170	0
549	20230915	112500	156550	9170	9170	9170	9170	0
550	20230915	112400	156550	9170	9170	9170	9170	0
551	20230915	112300	156550	9170	9170	9170	9170	0
552	20230915	112200	156550	9170	9170	9170	9170	0
553	20230915	112100	156550	9170	9170	9170	9170	0
554	20230915	112000	156550	9170	9170	9170	9170	0
555	20230915	111900	156550	9170	9170	9170	9170	0
556	20230915	111800	156550	9170	9170	9170	9170	0
557	20230915	111700	156550	9170	9170	9170	9170	0
558	20230915	111600	156550	9170	9170	9170	9170	0
559	20230915	111500	156550	9170	9170	9170	9170	0
560	20230915	111400	156550	9170	9170	9170	9170	0
561	20230915	111300	156550	9170	9170	9170	9170	0
562	20230915	111200	156550	9170	9170	9170	9170	0
563	20230915	111100	156550	9170	9170	9170	9170	0
564	20230915	111000	156550	9170	9170	9170	9170	0
565	20230915	110900	156550	9170	9170	9170	9170	0
566	20230915	110800	156550	9170	9170	9170	9170	0
567	20230915	110700	156550	9170	9170	9170	9170	0
568	20230915	110600	156550	9170	9170	9170	9170	0
569	20230915	110500	156550	9170	9170	9170	9170	0
570	20230915	110400	156550	9170	9170	9170	9170	0
571	20230915	110300	156550	9170	9170	9170	9170	0
572	20230915	110200	156550	9170	9170	9170	9170	0
573	20230915	110100	156550	9170	9170	9170	9170	0
574	20230915	110000	156550	9170	9170	9170	9170	0
575	20230915	105900	156550	9170	9170	9170	9170	0
576	20230915	105800	156550	9170	9170	9170	9170	0
577	20230915	105700	156550	9170	9170	9170	9170	0
578	20230915	105600	156550	9170	9170	9170	9170	0
579	20230915	105500	156550	9170	9170	9170	9170	0
580	20230915	105400	156550	9170	9170	9170	9170	0
581	20230915	105300	156550	9170	9170	9170	9170	0
582	20230915	105200	156550	9170	9170	9170	9170	0
583	20230915	105100	156550	9170	9170	9170	9170	0
584	20230915	105000	156550	9170	9170	9170	9170	0
585	20230915	104900	156550	9170	9170	9170	9170	0
586	20230915	104800	156550	9170	9170	9170	9170	0
587	20230915	104700	156550	9170	9170	9170	9170	0
588	20230915	104600	156550	9170	9170	9170	9170	0
589	20230915	104500	156550	9170	9170	9170	9170	0
590	20230915	104400	156550	9170	9170	9170	9170	0
591	20230915	104300	156550	9170	9170	9170	9170	0
592	20230915	104200	156550	9170	9170	9170	9170	0
593	20230915	104100	156550	9170	9170	9170	9170	0
594	20230915	104000	156550	9170	9170	9170	9170	0
595	20230915	103900	156550	9170	9170	9170	9170	0
596	20230915	103800	156550	9170	9170	9170	9170	0
597	20230915	103700	156550	9170	9170	9170	9170	0
598	20230915	103600	156550	9170	9170	9170	9170	0
599	20230915	103500	156550	9170	9170	9170	9170	0
600	20230915	103400	156550	9170	9170	9170	9170	0
601	20230915	103300	156550	9170	9170	9170	9170	0
602	20230915	103200	156550	9170	9170	9170	9170	0
603	20230915	103100	156550	9170	9170	9170	9170	0
604	20230915	103000	156550	9170	9170	9170	9170	0
605	20230915	102900	156550	9170	9170	9170	9170	0
606	20230915	102800	156550	9170	9170	9170	9170	0
607	20230915	102700	156550	9170	9170	9170	9170	0
608	20230915	102600	156550	9170	9170	9170	9170	0
609	20230915	102500	156550	9170	9170	9170	9170	0
610	20230915	102400	156550	9170	9170	9170	9170	0
611	20230915	102300	156550	9170	9170	9170	9170	0
612	20230915	102200	156550	9170	9170	9170	9170	0
613	20230915	102100	156550	9170	9170	9170	9170	0
614	20230915	102000	156550	9170	9170	9170	9170	0
615	20230915	101900	156550	9170	9170	9170	9170	0
616	20230915	101800	156550	9170	9170	9170	9170	0
617	20230915	101700	156550	9170	9170	9170	9170	1
618	20230915	101600	147380	9210	9210	9210	9210	0
619	20230915	101500	147380	9210	9210	9210	9210	0
620	20230915	101400	147380	9210	9210	9210	9210	0
621	20230915	101300	147380	9210	9210	9210	9210	0
622	20230915	101200	147380	9210	9210	9210	9210	0
623	20230915	101100	147380	9210	9210	9210	9210	0
624	20230915	101000	147380	9210	9210	9210	9210	0
625	20230915	100900	147380	9210	9210	9210	9210	0
626	20230915	100800	147380	9210	9210	9210	9210	0
627	20230915	100700	147380	9210	9210	9210	9210	0
628	20230915	100600	147380	9210	9210	9210	9210	0
629	20230915	100500	147380	9210	9210	9210	9210	0
630	20230915	100400	147380	9210	9210	9210	9210	0
631	20230915	100300	147380	9210	9210	9210	9210	0
632	20230915	100200	147380	9210	9210	9210	9210	0
633	20230915	100100	147380	9210	9210	9210	9210	0
634	20230915	100000	147380	9210	9210	9210	9210	0
635	20230915	095900	147380	9210	9210	9210	9210	0
636	20230915	095800	147380	9210	9210	9210	9210	0
637	20230915	095700	147380	9210	9210	9210	9210	0
638	20230915	095600	147380	9210	9210	9210	9210	0
639	20230915	095500	147380	9210	9210	9210	9210	0
640	20230915	095400	147380	9210	9210	9210	9210	0
641	20230915	095300	147380	9210	9210	9210	9210	0
642	20230915	095200	147380	9210	9210	9210	9210	0
643	20230915	095100	147380	9210	9210	9210	9210	5
644	20230915	095000	101330	9210	9210	9210	9210	0
645	20230915	094900	101330	9210	9210	9210	9210	0
646	20230915	094800	101330	9210	9210	9210	9210	0
647	20230915	094700	101330	9210	9210	9210	9210	0
648	20230915	094600	101330	9210	9210	9210	9210	0
649	20230915	094500	101330	9210	9210	9210	9210	0
650	20230915	094400	101330	9210	9210	9210	9210	0
651	20230915	094300	101330	9210	9210	9210	9210	0
652	20230915	094200	101330	9210	9210	9210	9210	0
653	20230915	094100	101330	9210	9210	9210	9210	0
654	20230915	094000	101330	9210	9210	9210	9210	0
655	20230915	093900	101330	9210	9210	9210	9210	0
656	20230915	093800	101330	9210	9210	9210	9210	10
657	20230915	093700	9230	9230	9230	9230	9230	0
658	20230915	093600	9230	9230	9230	9230	9230	0
659	20230915	093500	9230	9230	9230	9230	9230	0
660	20230915	093400	9230	9230	9230	9230	9230	0
661	20230915	093300	9230	9230	9230	9230	9230	0
662	20230915	093200	9230	9230	9230	9230	9230	0
663	20230915	093100	9230	9230	9230	9230	9230	0
664	20230915	093000	9230	9230	9230	9230	9230	0
665	20230915	092900	9230	9230	9230	9230	9230	0
666	20230915	092800	9230	9230	9230	9230	9230	0
667	20230915	092700	9230	9230	9230	9230	9230	0
668	20230915	092600	9230	9230	9230	9230	9230	0
669	20230915	092500	9230	9230	9230	9230	9230	0
670	20230915	092400	9230	9230	9230	9230	9230	0
671	20230915	092300	9230	9230	9230	9230	9230	0
672	20230915	092200	9230	9230	9230	9230	9230	0
673	20230915	092100	9230	9230	9230	9230	9230	0
674	20230915	092000	9230	9230	9230	9230	9230	0
675	20230915	091900	9230	9230	9230	9230	9230	0
676	20230915	091800	9230	9230	9230	9230	9230	0
677	20230915	091700	9230	9230	9230	9230	9230	0
678	20230915	091600	9230	9230	9230	9230	9230	0
679	20230915	091500	9230	9230	9230	9230	9230	0
680	20230915	091400	9230	9230	9230	9230	9230	0
681	20230915	091300	9230	9230	9230	9230	9230	0
682	20230915	091200	9230	9230	9230	9230	9230	0
683	20230915	091100	9230	9230	9230	9230	9230	0
684	20230915	091000	9230	9230	9230	9230	9230	0
685	20230915	090900	9230	9230	9230	9230	9230	0
686	20230915	090800	9230	9230	9230	9230	9230	0
687	20230915	090700	9230	9230	9230	9230	9230	0
688	20230915	090600	9230	9230	9230	9230	9230	0
689	20230915	090500	9230	9230	9230	9230	9230	0
690	20230915	090400	9230	9230	9230	9230	9230	0
691	20230915	090300	9230	9230	9230	9230	9230	0
692	20230915	090200	9230	9230	9230	9230	9230	0
693	20230915	090100	9230	9230	9230	9230	9230	0
694	20230915	090000	9230	9230	9230	9230	9230	1