KissMeData/456570/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210300	4490000	9280	9280	9280	9280	2
3	20230906	210200	4490000	9280	9280	9280	9280	0
4	20230906	210100	4490000	9280	9280	9280	9280	0
5	20230906	210000	4490000	9280	9280	9280	9280	0
6	20230906	205900	4490000	9280	9280	9280	9280	0
7	20230906	205800	4490000	9280	9280	9280	9280	0
8	20230906	205700	4490000	9280	9280	9280	9280	0
9	20230906	205600	4490000	9280	9280	9280	9280	0
10	20230906	205500	4490000	9280	9280	9280	9280	0
11	20230906	205400	4490000	9280	9280	9280	9280	0
12	20230906	205300	4490000	9280	9280	9280	9280	0
13	20230906	205200	4490000	9280	9280	9280	9280	0
14	20230906	205100	4490000	9280	9280	9280	9280	0
15	20230906	205000	4490000	9280	9280	9280	9280	0
16	20230906	204900	4490000	9280	9280	9280	9280	0
17	20230906	204800	4490000	9280	9280	9280	9280	0
18	20230906	204700	4490000	9280	9280	9280	9280	0
19	20230906	204600	4490000	9280	9280	9280	9280	0
20	20230906	204500	4490000	9280	9280	9280	9280	0
21	20230906	204400	4490000	9280	9280	9280	9280	0
22	20230906	204300	4490000	9280	9280	9280	9280	0
23	20230906	204200	4490000	9280	9280	9280	9280	0
24	20230906	204100	4490000	9280	9280	9280	9280	0
25	20230906	204000	4490000	9280	9280	9280	9280	0
26	20230906	203900	4490000	9280	9280	9280	9280	0
27	20230906	203800	4490000	9280	9280	9280	9280	0
28	20230906	203700	4490000	9280	9280	9280	9280	0
29	20230906	203600	4490000	9280	9280	9280	9280	0
30	20230906	203500	4490000	9280	9280	9280	9280	0
31	20230906	203400	4490000	9280	9280	9280	9280	0
32	20230906	203300	4490000	9280	9280	9280	9280	2
33	20230906	203200	4490000	9280	9280	9280	9280	0
34	20230906	203100	4490000	9280	9280	9280	9280	0
35	20230906	203000	4490000	9280	9280	9280	9280	0
36	20230906	202900	4490000	9280	9280	9280	9280	0
37	20230906	202800	4490000	9280	9280	9280	9280	0
38	20230906	202700	4490000	9280	9280	9280	9280	0
39	20230906	202600	4490000	9280	9280	9280	9280	0
40	20230906	202500	4490000	9280	9280	9280	9280	0
41	20230906	202400	4490000	9280	9280	9280	9280	0
42	20230906	202300	4490000	9280	9280	9280	9280	0
43	20230906	202200	4490000	9280	9280	9280	9280	0
44	20230906	202100	4490000	9280	9280	9280	9280	0
45	20230906	202000	4490000	9280	9280	9280	9280	0
46	20230906	201900	4490000	9280	9280	9280	9280	0
47	20230906	201800	4490000	9280	9280	9280	9280	0
48	20230906	201700	4490000	9280	9280	9280	9280	0
49	20230906	201600	4490000	9280	9280	9280	9280	0
50	20230906	201500	4490000	9280	9280	9280	9280	0
51	20230906	201400	4490000	9280	9280	9280	9280	0
52	20230906	201300	4490000	9280	9280	9280	9280	0
53	20230906	201200	4490000	9280	9280	9280	9280	0
54	20230906	201100	4490000	9280	9280	9280	9280	0
55	20230906	201000	4490000	9280	9280	9280	9280	0
56	20230906	200900	4490000	9280	9280	9280	9280	0
57	20230906	200800	4490000	9280	9280	9280	9280	0
58	20230906	200700	4490000	9280	9280	9280	9280	0
59	20230906	200600	4490000	9280	9280	9280	9280	0
60	20230906	200500	4490000	9280	9280	9280	9280	0
61	20230906	200400	4490000	9280	9280	9280	9280	0
62	20230906	200300	4490000	9280	9280	9280	9280	2
63	20230906	200200	4490000	9280	9280	9280	9280	0
64	20230906	200100	4490000	9280	9280	9280	9280	0
65	20230906	200000	4490000	9280	9280	9280	9280	0
66	20230906	195900	4490000	9280	9280	9280	9280	0
67	20230906	195800	4490000	9280	9280	9280	9280	0
68	20230906	195700	4490000	9280	9280	9280	9280	0
69	20230906	195600	4490000	9280	9280	9280	9280	0
70	20230906	195500	4490000	9280	9280	9280	9280	0
71	20230906	195400	4490000	9280	9280	9280	9280	0
72	20230906	195300	4490000	9280	9280	9280	9280	0
73	20230906	195200	4490000	9280	9280	9280	9280	0
74	20230906	195100	4490000	9280	9280	9280	9280	0
75	20230906	195000	4490000	9280	9280	9280	9280	0
76	20230906	194900	4490000	9280	9280	9280	9280	0
77	20230906	194800	4490000	9280	9280	9280	9280	0
78	20230906	194700	4490000	9280	9280	9280	9280	0
79	20230906	194600	4490000	9280	9280	9280	9280	0
80	20230906	194500	4490000	9280	9280	9280	9280	0
81	20230906	194400	4490000	9280	9280	9280	9280	0
82	20230906	194300	4490000	9280	9280	9280	9280	0
83	20230906	194200	4490000	9280	9280	9280	9280	0
84	20230906	194100	4490000	9280	9280	9280	9280	0
85	20230906	194000	4490000	9280	9280	9280	9280	0
86	20230906	193900	4490000	9280	9280	9280	9280	0
87	20230906	193800	4490000	9280	9280	9280	9280	0
88	20230906	193700	4490000	9280	9280	9280	9280	0
89	20230906	193600	4490000	9280	9280	9280	9280	0
90	20230906	193500	4490000	9280	9280	9280	9280	0
91	20230906	193400	4490000	9280	9280	9280	9280	0
92	20230906	193300	4490000	9280	9280	9280	9280	2
93	20230906	193200	4490000	9280	9280	9280	9280	0
94	20230906	193100	4490000	9280	9280	9280	9280	0
95	20230906	193000	4490000	9280	9280	9280	9280	0
96	20230906	192900	4490000	9280	9280	9280	9280	0
97	20230906	192800	4490000	9280	9280	9280	9280	0
98	20230906	192700	4490000	9280	9280	9280	9280	0
99	20230906	192600	4490000	9280	9280	9280	9280	0
100	20230906	192500	4490000	9280	9280	9280	9280	0
101	20230906	192400	4490000	9280	9280	9280	9280	0
102	20230906	192300	4490000	9280	9280	9280	9280	0
103	20230906	192200	4490000	9280	9280	9280	9280	0
104	20230906	192100	4490000	9280	9280	9280	9280	0
105	20230906	192000	4490000	9280	9280	9280	9280	0
106	20230906	191900	4490000	9280	9280	9280	9280	0
107	20230906	191800	4490000	9280	9280	9280	9280	0
108	20230906	191700	4490000	9280	9280	9280	9280	0
109	20230906	191600	4490000	9280	9280	9280	9280	0
110	20230906	191500	4490000	9280	9280	9280	9280	0
111	20230906	191400	4490000	9280	9280	9280	9280	0
112	20230906	191300	4490000	9280	9280	9280	9280	0
113	20230906	191200	4490000	9280	9280	9280	9280	0
114	20230906	191100	4490000	9280	9280	9280	9280	0
115	20230906	191000	4490000	9280	9280	9280	9280	0
116	20230906	190900	4490000	9280	9280	9280	9280	0
117	20230906	190800	4490000	9280	9280	9280	9280	0
118	20230906	190700	4490000	9280	9280	9280	9280	0
119	20230906	190600	4490000	9280	9280	9280	9280	0
120	20230906	190500	4490000	9280	9280	9280	9280	0
121	20230906	190400	4490000	9280	9280	9280	9280	0
122	20230906	190300	4490000	9280	9280	9280	9280	2
123	20230906	190200	4490000	9280	9280	9280	9280	0
124	20230906	190100	4490000	9280	9280	9280	9280	0
125	20230906	190000	4490000	9280	9280	9280	9280	0
126	20230906	185900	4490000	9280	9280	9280	9280	0
127	20230906	185800	4490000	9280	9280	9280	9280	0
128	20230906	185700	4490000	9280	9280	9280	9280	0
129	20230906	185600	4490000	9280	9280	9280	9280	0
130	20230906	185500	4490000	9280	9280	9280	9280	0
131	20230906	185400	4490000	9280	9280	9280	9280	0
132	20230906	185300	4490000	9280	9280	9280	9280	0
133	20230906	185200	4490000	9280	9280	9280	9280	0
134	20230906	185100	4490000	9280	9280	9280	9280	0
135	20230906	185000	4490000	9280	9280	9280	9280	0
136	20230906	184900	4490000	9280	9280	9280	9280	0
137	20230906	184800	4490000	9280	9280	9280	9280	0
138	20230906	184700	4490000	9280	9280	9280	9280	0
139	20230906	184600	4490000	9280	9280	9280	9280	0
140	20230906	184500	4490000	9280	9280	9280	9280	0
141	20230906	184400	4490000	9280	9280	9280	9280	0
142	20230906	184300	4490000	9280	9280	9280	9280	0
143	20230906	184200	4490000	9280	9280	9280	9280	0
144	20230906	184100	4490000	9280	9280	9280	9280	0
145	20230906	184000	4490000	9280	9280	9280	9280	0
146	20230906	183900	4490000	9280	9280	9280	9280	0
147	20230906	183800	4490000	9280	9280	9280	9280	0
148	20230906	183700	4490000	9280	9280	9280	9280	0
149	20230906	183600	4490000	9280	9280	9280	9280	0
150	20230906	183500	4490000	9280	9280	9280	9280	0
151	20230906	183400	4490000	9280	9280	9280	9280	0
152	20230906	183300	4490000	9280	9280	9280	9280	2
153	20230906	183200	4490000	9280	9280	9280	9280	0
154	20230906	183100	4490000	9280	9280	9280	9280	0
155	20230906	183000	4490000	9280	9280	9280	9280	0
156	20230906	182900	4490000	9280	9280	9280	9280	0
157	20230906	182800	4490000	9280	9280	9280	9280	0
158	20230906	182700	4490000	9280	9280	9280	9280	0
159	20230906	182600	4490000	9280	9280	9280	9280	0
160	20230906	182500	4490000	9280	9280	9280	9280	0
161	20230906	182400	4490000	9280	9280	9280	9280	0
162	20230906	182300	4490000	9280	9280	9280	9280	0
163	20230906	182200	4490000	9280	9280	9280	9280	0
164	20230906	182100	4490000	9280	9280	9280	9280	0
165	20230906	182000	4490000	9280	9280	9280	9280	0
166	20230906	181900	4490000	9280	9280	9280	9280	0
167	20230906	181800	4490000	9280	9280	9280	9280	0
168	20230906	181700	4490000	9280	9280	9280	9280	0
169	20230906	181600	4490000	9280	9280	9280	9280	0
170	20230906	181500	4490000	9280	9280	9280	9280	0
171	20230906	181400	4490000	9280	9280	9280	9280	0
172	20230906	181300	4490000	9280	9280	9280	9280	0
173	20230906	181200	4490000	9280	9280	9280	9280	0
174	20230906	181100	4490000	9280	9280	9280	9280	0
175	20230906	181000	4490000	9280	9280	9280	9280	0
176	20230906	180900	4490000	9280	9280	9280	9280	0
177	20230906	180800	4490000	9280	9280	9280	9280	0
178	20230906	180700	4490000	9280	9280	9280	9280	0
179	20230906	180600	4490000	9280	9280	9280	9280	0
180	20230906	180500	4490000	9280	9280	9280	9280	0
181	20230906	180400	4490000	9280	9280	9280	9280	0
182	20230906	180300	4490000	9280	9280	9280	9280	2
183	20230906	180200	4490000	9280	9280	9280	9280	0
184	20230906	180100	4490000	9280	9280	9280	9280	0
185	20230906	180000	4490000	9280	9280	9280	9280	0
186	20230906	175900	4490000	9280	9280	9280	9280	0
187	20230906	175800	4490000	9280	9280	9280	9280	0
188	20230906	175700	4490000	9280	9280	9280	9280	0
189	20230906	175600	4490000	9280	9280	9280	9280	0
190	20230906	175500	4490000	9280	9280	9280	9280	0
191	20230906	175400	4490000	9280	9280	9280	9280	0
192	20230906	175300	4490000	9280	9280	9280	9280	0
193	20230906	175200	4490000	9280	9280	9280	9280	0
194	20230906	175100	4490000	9280	9280	9280	9280	0
195	20230906	175000	4490000	9280	9280	9280	9280	0
196	20230906	174900	4490000	9280	9280	9280	9280	0
197	20230906	174800	4490000	9280	9280	9280	9280	0
198	20230906	174700	4490000	9280	9280	9280	9280	0
199	20230906	174600	4490000	9280	9280	9280	9280	0
200	20230906	174500	4490000	9280	9280	9280	9280	0
201	20230906	174400	4490000	9280	9280	9280	9280	0
202	20230906	174300	4490000	9280	9280	9280	9280	0
203	20230906	174200	4490000	9280	9280	9280	9280	0
204	20230906	174100	4490000	9280	9280	9280	9280	0
205	20230906	174000	4490000	9280	9280	9280	9280	0
206	20230906	173900	4490000	9280	9280	9280	9280	0
207	20230906	173800	4490000	9280	9280	9280	9280	0
208	20230906	173700	4490000	9280	9280	9280	9280	0
209	20230906	173600	4490000	9280	9280	9280	9280	0
210	20230906	173500	4490000	9280	9280	9280	9280	0
211	20230906	173400	4490000	9280	9280	9280	9280	0
212	20230906	173300	4490000	9280	9280	9280	9280	2
213	20230906	173200	4490000	9280	9280	9280	9280	0
214	20230906	173100	4490000	9280	9280	9280	9280	0
215	20230906	173000	4490000	9280	9280	9280	9280	0
216	20230906	172900	4490000	9280	9280	9280	9280	0
217	20230906	172800	4490000	9280	9280	9280	9280	0
218	20230906	172700	4490000	9280	9280	9280	9280	0
219	20230906	172600	4490000	9280	9280	9280	9280	0
220	20230906	172500	4490000	9280	9280	9280	9280	0
221	20230906	172400	4490000	9280	9280	9280	9280	0
222	20230906	172300	4490000	9280	9280	9280	9280	0
223	20230906	172200	4490000	9280	9280	9280	9280	0
224	20230906	172100	4490000	9280	9280	9280	9280	0
225	20230906	172000	4490000	9280	9280	9280	9280	0
226	20230906	171900	4490000	9280	9280	9280	9280	0
227	20230906	171800	4490000	9280	9280	9280	9280	0
228	20230906	171700	4490000	9280	9280	9280	9280	0
229	20230906	171600	4490000	9280	9280	9280	9280	0
230	20230906	171500	4490000	9280	9280	9280	9280	0
231	20230906	171400	4490000	9280	9280	9280	9280	0
232	20230906	171300	4490000	9280	9280	9280	9280	0
233	20230906	171200	4490000	9280	9280	9280	9280	0
234	20230906	171100	4490000	9280	9280	9280	9280	0
235	20230906	171000	4490000	9280	9280	9280	9280	0
236	20230906	170900	4490000	9280	9280	9280	9280	0
237	20230906	170800	4490000	9280	9280	9280	9280	0
238	20230906	170700	4490000	9280	9280	9280	9280	0
239	20230906	170600	4490000	9280	9280	9280	9280	0
240	20230906	170500	4490000	9280	9280	9280	9280	0
241	20230906	170400	4490000	9280	9280	9280	9280	0
242	20230906	170300	4490000	9280	9280	9280	9280	2
243	20230906	170200	4490000	9280	9280	9280	9280	0
244	20230906	170100	4490000	9280	9280	9280	9280	0
245	20230906	170000	4490000	9280	9280	9280	9280	0
246	20230906	165900	4490000	9280	9280	9280	9280	0
247	20230906	165800	4490000	9280	9280	9280	9280	0
248	20230906	165700	4490000	9280	9280	9280	9280	0
249	20230906	165600	4490000	9280	9280	9280	9280	0
250	20230906	165500	4490000	9280	9280	9280	9280	0
251	20230906	165400	4490000	9280	9280	9280	9280	0
252	20230906	165300	4490000	9280	9280	9280	9280	0
253	20230906	165200	4490000	9280	9280	9280	9280	0
254	20230906	165100	4490000	9280	9280	9280	9280	0
255	20230906	165000	4490000	9280	9280	9280	9280	0
256	20230906	164900	4490000	9280	9280	9280	9280	0
257	20230906	164800	4490000	9280	9280	9280	9280	0
258	20230906	164700	4490000	9280	9280	9280	9280	0
259	20230906	164600	4490000	9280	9280	9280	9280	0
260	20230906	164500	4490000	9280	9280	9280	9280	0
261	20230906	164400	4490000	9280	9280	9280	9280	0
262	20230906	164300	4490000	9280	9280	9280	9280	0
263	20230906	164200	4490000	9280	9280	9280	9280	0
264	20230906	164100	4490000	9280	9280	9280	9280	0
265	20230906	164000	4490000	9280	9280	9280	9280	0
266	20230906	163900	4490000	9280	9280	9280	9280	0
267	20230906	163800	4490000	9280	9280	9280	9280	0
268	20230906	163700	4490000	9280	9280	9280	9280	0
269	20230906	163600	4490000	9280	9280	9280	9280	0
270	20230906	163500	4490000	9280	9280	9280	9280	0
271	20230906	163400	4490000	9280	9280	9280	9280	0
272	20230906	163300	4490000	9280	9280	9280	9280	2
273	20230906	163200	4490000	9280	9280	9280	9280	0
274	20230906	163100	4490000	9280	9280	9280	9280	0
275	20230906	163000	4490000	9280	9280	9280	9280	0
276	20230906	162900	4490000	9280	9280	9280	9280	0
277	20230906	162800	4490000	9280	9280	9280	9280	0
278	20230906	162700	4490000	9280	9280	9280	9280	0
279	20230906	162600	4490000	9280	9280	9280	9280	0
280	20230906	162500	4490000	9280	9280	9280	9280	0
281	20230906	162400	4490000	9280	9280	9280	9280	0
282	20230906	162300	4490000	9280	9280	9280	9280	0
283	20230906	162200	4490000	9280	9280	9280	9280	0
284	20230906	162100	4490000	9280	9280	9280	9280	0
285	20230906	162000	4490000	9280	9280	9280	9280	0
286	20230906	161900	4490000	9280	9280	9280	9280	0
287	20230906	161800	4490000	9280	9280	9280	9280	0
288	20230906	161700	4490000	9280	9280	9280	9280	0
289	20230906	161600	4490000	9280	9280	9280	9280	0
290	20230906	161500	4490000	9280	9280	9280	9280	0
291	20230906	161400	4490000	9280	9280	9280	9280	0
292	20230906	161300	4490000	9280	9280	9280	9280	0
293	20230906	161200	4490000	9280	9280	9280	9280	0
294	20230906	161100	4490000	9280	9280	9280	9280	0
295	20230906	161000	4490000	9280	9280	9280	9280	0
296	20230906	160900	4490000	9280	9280	9280	9280	0
297	20230906	160800	4490000	9280	9280	9280	9280	0
298	20230906	160700	4490000	9280	9280	9280	9280	0
299	20230906	160600	4490000	9280	9280	9280	9280	0
300	20230906	160500	4490000	9280	9280	9280	9280	0
301	20230906	160400	4490000	9280	9280	9280	9280	0
302	20230906	160300	4490000	9280	9280	9280	9280	2
303	20230906	160200	4490000	9280	9280	9280	9280	0
304	20230906	160100	4490000	9280	9280	9280	9280	0
305	20230906	160000	4490000	9280	9280	9280	9280	0
306	20230906	155900	4490000	9280	9280	9280	9280	0
307	20230906	155800	4490000	9280	9280	9280	9280	0
308	20230906	155700	4490000	9280	9280	9280	9280	0
309	20230906	155600	4490000	9280	9280	9280	9280	0
310	20230906	155500	4490000	9280	9280	9280	9280	0
311	20230906	155400	4490000	9280	9280	9280	9280	0
312	20230906	155300	4490000	9280	9280	9280	9280	0
313	20230906	155200	4490000	9280	9280	9280	9280	0
314	20230906	155100	4490000	9280	9280	9280	9280	0
315	20230906	155000	4490000	9280	9280	9280	9280	0
316	20230906	154900	4490000	9280	9280	9280	9280	0
317	20230906	154800	4490000	9280	9280	9280	9280	0
318	20230906	154700	4490000	9280	9280	9280	9280	0
319	20230906	154600	4490000	9280	9280	9280	9280	0
320	20230906	154500	4490000	9280	9280	9280	9280	0
321	20230906	154400	4490000	9280	9280	9280	9280	0
322	20230906	154300	4490000	9280	9280	9280	9280	0
323	20230906	154200	4490000	9280	9280	9280	9280	0
324	20230906	154100	4490000	9280	9280	9280	9280	0
325	20230906	154000	4490000	9280	9280	9280	9280	0
326	20230906	153900	4490000	9280	9280	9280	9280	0
327	20230906	153800	4490000	9280	9280	9280	9280	0
328	20230906	153700	4490000	9280	9280	9280	9280	0
329	20230906	153600	4490000	9280	9280	9280	9280	0
330	20230906	153500	4490000	9280	9280	9280	9280	0
331	20230906	153400	4490000	9280	9280	9280	9280	0
332	20230906	153300	4490000	9280	9280	9280	9280	2
333	20230906	153200	4490000	9280	9280	9280	9280	0
334	20230906	153100	4490000	9280	9280	9280	9280	0
335	20230906	153000	4490000	9280	9280	9280	9280	0
336	20230906	152900	4490000	9280	9280	9280	9280	0
337	20230906	152800	4490000	9280	9280	9280	9280	0
338	20230906	152700	4490000	9280	9280	9280	9280	0
339	20230906	152600	4490000	9280	9280	9280	9280	0
340	20230906	152500	4490000	9280	9280	9280	9280	0
341	20230906	152400	4490000	9280	9280	9280	9280	0
342	20230906	152300	4490000	9280	9280	9280	9280	0
343	20230906	152200	4490000	9280	9280	9280	9280	0
344	20230906	152100	4490000	9280	9280	9280	9280	0
345	20230906	152000	4490000	9280	9280	9280	9280	0
346	20230906	151900	4490000	9280	9280	9280	9280	0
347	20230906	151800	4490000	9280	9280	9280	9280	0
348	20230906	151700	4490000	9280	9280	9280	9280	0
349	20230906	151600	4490000	9280	9280	9280	9280	0
350	20230906	151500	4490000	9280	9280	9280	9280	0
351	20230906	151400	4490000	9280	9280	9280	9280	0
352	20230906	151300	4490000	9280	9280	9280	9280	0
353	20230906	151200	4490000	9280	9280	9280	9280	0
354	20230906	151100	4490000	9280	9280	9280	9280	0
355	20230906	151000	4490000	9280	9280	9280	9280	0
356	20230906	150900	4490000	9280	9280	9280	9280	0
357	20230906	150800	4490000	9280	9280	9280	9280	0
358	20230906	150700	4490000	9280	9280	9280	9280	0
359	20230906	150600	4490000	9280	9280	9280	9280	2
360	20230906	150500	4471440	9050	9050	9050	9050	0
361	20230906	150400	4471440	9050	9050	9050	9050	0
362	20230906	150300	4471440	9050	9050	9050	9050	0
363	20230906	150200	4471440	9050	9050	9050	9050	0
364	20230906	150100	4471440	9050	9060	9060	9050	113
365	20230906	150000	3448760	9280	9280	9280	9280	0
366	20230906	145900	3448760	9280	9280	9280	9280	0
367	20230906	145800	3448760	9280	9280	9280	9280	0
368	20230906	145700	3448760	9280	9280	9280	9280	0
369	20230906	145600	3448760	9280	9280	9280	9280	0
370	20230906	145500	3448760	9280	9280	9280	9280	0
371	20230906	145400	3448760	9280	9280	9280	9280	0
372	20230906	145300	3448760	9280	9280	9280	9280	0
373	20230906	145200	3448760	9280	9280	9280	9280	0
374	20230906	145100	3448760	9280	9280	9280	9280	0
375	20230906	145000	3448760	9280	9280	9280	9280	0
376	20230906	144900	3448760	9280	9280	9280	9280	0
377	20230906	144800	3448760	9280	9280	9280	9280	0
378	20230906	144700	3448760	9280	9280	9280	9280	0
379	20230906	144600	3448760	9280	9280	9280	9280	0
380	20230906	144500	3448760	9280	9280	9280	9280	0
381	20230906	144400	3448760	9280	9280	9280	9280	0
382	20230906	144300	3448760	9280	9280	9280	9280	0
383	20230906	144200	3448760	9280	9280	9280	9280	0
384	20230906	144100	3448760	9280	9280	9280	9280	0
385	20230906	144000	3448760	9280	9280	9280	9280	0
386	20230906	143900	3448760	9280	9280	9280	9280	0
387	20230906	143800	3448760	9280	9280	9280	9280	0
388	20230906	143700	3448760	9280	9280	9280	9280	0
389	20230906	143600	3448760	9280	9280	9280	9280	0
390	20230906	143500	3448760	9280	9280	9280	9280	0
391	20230906	143400	3448760	9280	9280	9280	9280	0
392	20230906	143300	3448760	9280	9280	9280	9280	0
393	20230906	143200	3448760	9280	9280	9280	9280	0
394	20230906	143100	3448760	9280	9280	9280	9280	2
395	20230906	143000	3430200	9100	9100	9100	9100	0
396	20230906	142900	3430200	9100	9100	9100	9100	0
397	20230906	142800	3430200	9100	9100	9100	9100	0
398	20230906	142700	3430200	9100	9100	9100	9100	0
399	20230906	142600	3430200	9100	9100	9100	9100	0
400	20230906	142500	3430200	9100	9100	9100	9100	0
401	20230906	142400	3430200	9100	9100	9100	9100	0
402	20230906	142300	3430200	9100	9100	9100	9100	0
403	20230906	142200	3430200	9100	9100	9100	9100	0
404	20230906	142100	3430200	9100	9100	9100	9100	0
405	20230906	142000	3430200	9100	9100	9100	9100	0
406	20230906	141900	3430200	9100	9100	9100	9100	0
407	20230906	141800	3430200	9100	9100	9100	9100	0
408	20230906	141700	3430200	9100	9100	9100	9100	0
409	20230906	141600	3430200	9100	9100	9100	9100	10
410	20230906	141500	3339200	9100	9100	9100	9100	52
411	20230906	141400	2866000	9250	9250	9250	9250	0
412	20230906	141300	2866000	9250	9250	9250	9250	0
413	20230906	141200	2866000	9250	9250	9250	9250	0
414	20230906	141100	2866000	9250	9250	9250	9250	0
415	20230906	141000	2866000	9250	9250	9250	9250	0
416	20230906	140900	2866000	9250	9250	9250	9250	0
417	20230906	140800	2866000	9250	9250	9250	9250	0
418	20230906	140700	2866000	9250	9250	9250	9250	0
419	20230906	140600	2866000	9250	9250	9250	9250	0
420	20230906	140500	2866000	9250	9250	9250	9250	0
421	20230906	140400	2866000	9250	9250	9250	9250	0
422	20230906	140300	2866000	9250	9250	9250	9250	0
423	20230906	140200	2866000	9250	9250	9250	9250	0
424	20230906	140100	2866000	9250	9250	9250	9250	0
425	20230906	140000	2866000	9250	9250	9250	9250	0
426	20230906	135900	2866000	9250	9250	9250	9250	0
427	20230906	135800	2866000	9250	9250	9250	9250	0
428	20230906	135700	2866000	9250	9250	9250	9250	0
429	20230906	135600	2866000	9250	9250	9250	9250	0
430	20230906	135500	2866000	9250	9250	9250	9250	0
431	20230906	135400	2866000	9250	9250	9250	9250	0
432	20230906	135300	2866000	9250	9250	9250	9250	0
433	20230906	135200	2866000	9250	9250	9250	9250	0
434	20230906	135100	2866000	9250	9250	9250	9250	0
435	20230906	135000	2866000	9250	9250	9250	9250	0
436	20230906	134900	2866000	9250	9250	9250	9250	0
437	20230906	134800	2866000	9250	9250	9250	9250	0
438	20230906	134700	2866000	9250	9250	9250	9250	0
439	20230906	134600	2866000	9250	9250	9250	9250	0
440	20230906	134500	2866000	9250	9250	9250	9250	0
441	20230906	134400	2866000	9250	9250	9250	9250	0
442	20230906	134300	2866000	9250	9250	9250	9250	0
443	20230906	134200	2866000	9250	9250	9250	9250	0
444	20230906	134100	2866000	9250	9250	9250	9250	0
445	20230906	134000	2866000	9250	9250	9250	9250	0
446	20230906	133900	2866000	9250	9250	9250	9250	0
447	20230906	133800	2866000	9250	9250	9250	9250	0
448	20230906	133700	2866000	9250	9250	9250	9250	0
449	20230906	133600	2866000	9250	9250	9250	9250	0
450	20230906	133500	2866000	9250	9250	9250	9250	0
451	20230906	133400	2866000	9250	9250	9250	9250	0
452	20230906	133300	2866000	9250	9250	9250	9250	0
453	20230906	133200	2866000	9250	9250	9250	9250	0
454	20230906	133100	2866000	9250	9250	9250	9250	0
455	20230906	133000	2866000	9250	9250	9250	9250	0
456	20230906	132900	2866000	9250	9250	9250	9250	0
457	20230906	132800	2866000	9250	9250	9250	9250	0
458	20230906	132700	2866000	9250	9250	9250	9250	0
459	20230906	132600	2866000	9250	9250	9250	9250	0
460	20230906	132500	2866000	9250	9250	9250	9250	0
461	20230906	132400	2866000	9250	9250	9250	9250	0
462	20230906	132300	2866000	9250	9250	9250	9250	0
463	20230906	132200	2866000	9250	9250	9250	9250	0
464	20230906	132100	2866000	9250	9250	9250	9250	0
465	20230906	132000	2866000	9250	9250	9250	9250	0
466	20230906	131900	2866000	9250	9250	9250	9250	0
467	20230906	131800	2866000	9250	9250	9250	9250	0
468	20230906	131700	2866000	9250	9250	9250	9250	0
469	20230906	131600	2866000	9250	9250	9250	9250	0
470	20230906	131500	2866000	9250	9250	9250	9250	0
471	20230906	131400	2866000	9250	9250	9250	9250	0
472	20230906	131300	2866000	9250	9250	9250	9250	0
473	20230906	131200	2866000	9250	9250	9250	9250	0
474	20230906	131100	2866000	9250	9250	9250	9250	0
475	20230906	131000	2866000	9250	9250	9250	9250	0
476	20230906	130900	2866000	9250	9250	9250	9250	0
477	20230906	130800	2866000	9250	9250	9250	9250	0
478	20230906	130700	2866000	9250	9250	9250	9250	0
479	20230906	130600	2866000	9250	9250	9250	9250	0
480	20230906	130500	2866000	9250	9250	9250	9250	0
481	20230906	130400	2866000	9250	9250	9250	9250	0
482	20230906	130300	2866000	9250	9250	9250	9250	0
483	20230906	130200	2866000	9250	9250	9250	9250	0
484	20230906	130100	2866000	9250	9250	9250	9250	0
485	20230906	130000	2866000	9250	9250	9250	9250	0
486	20230906	125900	2866000	9250	9250	9250	9250	0
487	20230906	125800	2866000	9250	9250	9250	9250	0
488	20230906	125700	2866000	9250	9250	9250	9250	0
489	20230906	125600	2866000	9250	9250	9250	9250	0
490	20230906	125500	2866000	9250	9250	9250	9250	0
491	20230906	125400	2866000	9250	9250	9250	9250	0
492	20230906	125300	2866000	9250	9250	9250	9250	0
493	20230906	125200	2866000	9250	9250	9250	9250	0
494	20230906	125100	2866000	9250	9250	9250	9250	0
495	20230906	125000	2866000	9250	9250	9250	9250	0
496	20230906	124900	2866000	9250	9250	9250	9250	0
497	20230906	124800	2866000	9250	9250	9250	9250	0
498	20230906	124700	2866000	9250	9250	9250	9250	0
499	20230906	124600	2866000	9250	9250	9250	9250	0
500	20230906	124500	2866000	9250	9250	9250	9250	0
501	20230906	124400	2866000	9250	9250	9250	9250	0
502	20230906	124300	2866000	9250	9250	9250	9250	0
503	20230906	124200	2866000	9250	9250	9250	9250	0
504	20230906	124100	2866000	9250	9250	9250	9250	0
505	20230906	124000	2866000	9250	9250	9250	9250	0
506	20230906	123900	2866000	9250	9250	9250	9250	0
507	20230906	123800	2866000	9250	9250	9250	9250	0
508	20230906	123700	2866000	9250	9250	9250	9250	0
509	20230906	123600	2866000	9250	9250	9250	9250	0
510	20230906	123500	2866000	9250	9250	9250	9250	0
511	20230906	123400	2866000	9250	9250	9250	9250	0
512	20230906	123300	2866000	9250	9250	9250	9250	0
513	20230906	123200	2866000	9250	9250	9250	9250	0
514	20230906	123100	2866000	9250	9240	9250	9240	280
515	20230906	123000	277900	9250	9250	9250	9250	0
516	20230906	122900	277900	9250	9250	9250	9250	0
517	20230906	122800	277900	9250	9250	9250	9250	0
518	20230906	122700	277900	9250	9250	9250	9250	0
519	20230906	122600	277900	9250	9250	9250	9250	0
520	20230906	122500	277900	9250	9250	9250	9250	0
521	20230906	122400	277900	9250	9250	9250	9250	0
522	20230906	122300	277900	9250	9250	9250	9250	0
523	20230906	122200	277900	9250	9250	9250	9250	0
524	20230906	122100	277900	9250	9250	9250	9250	0
525	20230906	122000	277900	9250	9250	9250	9250	0
526	20230906	121900	277900	9250	9250	9250	9250	0
527	20230906	121800	277900	9250	9250	9250	9250	0
528	20230906	121700	277900	9250	9250	9250	9250	0
529	20230906	121600	277900	9250	9250	9250	9250	0
530	20230906	121500	277900	9250	9250	9250	9250	0
531	20230906	121400	277900	9250	9250	9250	9250	0
532	20230906	121300	277900	9250	9250	9250	9250	0
533	20230906	121200	277900	9250	9250	9250	9250	0
534	20230906	121100	277900	9250	9250	9250	9250	0
535	20230906	121000	277900	9250	9250	9250	9250	0
536	20230906	120900	277900	9250	9250	9250	9250	0
537	20230906	120800	277900	9250	9250	9250	9250	0
538	20230906	120700	277900	9250	9250	9250	9250	0
539	20230906	120600	277900	9250	9250	9250	9250	0
540	20230906	120500	277900	9250	9250	9250	9250	0
541	20230906	120400	277900	9250	9250	9250	9250	0
542	20230906	120300	277900	9250	9250	9250	9250	0
543	20230906	120200	277900	9250	9250	9250	9250	0
544	20230906	120100	277900	9250	9250	9250	9250	0
545	20230906	120000	277900	9250	9250	9250	9250	0
546	20230906	115900	277900	9250	9250	9250	9250	0
547	20230906	115800	277900	9250	9250	9250	9250	0
548	20230906	115700	277900	9250	9250	9250	9250	0
549	20230906	115600	277900	9250	9250	9250	9250	0
550	20230906	115500	277900	9250	9250	9250	9250	0
551	20230906	115400	277900	9250	9250	9250	9250	0
552	20230906	115300	277900	9250	9250	9250	9250	0
553	20230906	115200	277900	9250	9250	9250	9250	0
554	20230906	115100	277900	9250	9250	9250	9250	0
555	20230906	115000	277900	9250	9250	9250	9250	0
556	20230906	114900	277900	9250	9250	9250	9250	0
557	20230906	114800	277900	9250	9250	9250	9250	0
558	20230906	114700	277900	9250	9250	9250	9250	0
559	20230906	114600	277900	9250	9250	9250	9250	0
560	20230906	114500	277900	9250	9250	9250	9250	0
561	20230906	114400	277900	9250	9250	9250	9250	0
562	20230906	114300	277900	9250	9250	9250	9250	0
563	20230906	114200	277900	9250	9250	9250	9250	0
564	20230906	114100	277900	9250	9250	9250	9250	0
565	20230906	114000	277900	9250	9250	9250	9250	0
566	20230906	113900	277900	9250	9250	9250	9250	0
567	20230906	113800	277900	9250	9250	9250	9250	0
568	20230906	113700	277900	9250	9250	9250	9250	0
569	20230906	113600	277900	9250	9250	9250	9250	0
570	20230906	113500	277900	9250	9250	9250	9250	0
571	20230906	113400	277900	9250	9250	9250	9250	0
572	20230906	113300	277900	9250	9250	9250	9250	0
573	20230906	113200	277900	9250	9250	9250	9250	0
574	20230906	113100	277900	9250	9250	9250	9250	0
575	20230906	113000	277900	9250	9250	9250	9250	0
576	20230906	112900	277900	9250	9250	9250	9250	0
577	20230906	112800	277900	9250	9250	9250	9250	0
578	20230906	112700	277900	9250	9250	9250	9250	0
579	20230906	112600	277900	9250	9250	9250	9250	0
580	20230906	112500	277900	9250	9250	9250	9250	0
581	20230906	112400	277900	9250	9250	9250	9250	0
582	20230906	112300	277900	9250	9250	9250	9250	0
583	20230906	112200	277900	9250	9250	9250	9250	0
584	20230906	112100	277900	9250	9250	9250	9250	0
585	20230906	112000	277900	9250	9250	9250	9250	0
586	20230906	111900	277900	9250	9250	9250	9250	0
587	20230906	111800	277900	9250	9250	9250	9250	0
588	20230906	111700	277900	9250	9250	9250	9250	0
589	20230906	111600	277900	9250	9250	9250	9250	0
590	20230906	111500	277900	9250	9250	9250	9250	0
591	20230906	111400	277900	9250	9250	9250	9250	0
592	20230906	111300	277900	9250	9250	9250	9250	0
593	20230906	111200	277900	9250	9250	9250	9250	0
594	20230906	111100	277900	9250	9250	9250	9250	0
595	20230906	111000	277900	9250	9250	9250	9250	10
596	20230906	110900	185400	9270	9270	9270	9270	0
597	20230906	110800	185400	9270	9270	9270	9270	0
598	20230906	110700	185400	9270	9270	9270	9270	0
599	20230906	110600	185400	9270	9270	9270	9270	0
600	20230906	110500	185400	9270	9270	9270	9270	0
601	20230906	110400	185400	9270	9270	9270	9270	0
602	20230906	110300	185400	9270	9270	9270	9270	0
603	20230906	110200	185400	9270	9270	9270	9270	0
604	20230906	110100	185400	9270	9270	9270	9270	0
605	20230906	110000	185400	9270	9270	9270	9270	0
606	20230906	105900	185400	9270	9270	9270	9270	0
607	20230906	105800	185400	9270	9270	9270	9270	0
608	20230906	105700	185400	9270	9270	9270	9270	0
609	20230906	105600	185400	9270	9270	9270	9270	0
610	20230906	105500	185400	9270	9270	9270	9270	0
611	20230906	105400	185400	9270	9270	9270	9270	0
612	20230906	105300	185400	9270	9270	9270	9270	0
613	20230906	105200	185400	9270	9270	9270	9270	0
614	20230906	105100	185400	9270	9270	9270	9270	0
615	20230906	105000	185400	9270	9270	9270	9270	0
616	20230906	104900	185400	9270	9270	9270	9270	0
617	20230906	104800	185400	9270	9270	9270	9270	0
618	20230906	104700	185400	9270	9270	9270	9270	0
619	20230906	104600	185400	9270	9270	9270	9270	0
620	20230906	104500	185400	9270	9270	9270	9270	0
621	20230906	104400	185400	9270	9270	9270	9270	0
622	20230906	104300	185400	9270	9270	9270	9270	0
623	20230906	104200	185400	9270	9270	9270	9270	0
624	20230906	104100	185400	9270	9270	9270	9270	0
625	20230906	104000	185400	9270	9270	9270	9270	0
626	20230906	103900	185400	9270	9270	9270	9270	0
627	20230906	103800	185400	9270	9270	9270	9270	0
628	20230906	103700	185400	9270	9270	9270	9270	0
629	20230906	103600	185400	9270	9270	9270	9270	0
630	20230906	103500	185400	9270	9270	9270	9270	0
631	20230906	103400	185400	9270	9270	9270	9270	0
632	20230906	103300	185400	9270	9270	9270	9270	0
633	20230906	103200	185400	9270	9270	9270	9270	0
634	20230906	103100	185400	9270	9270	9270	9270	0
635	20230906	103000	185400	9270	9270	9270	9270	0
636	20230906	102900	185400	9270	9270	9270	9270	0
637	20230906	102800	185400	9270	9270	9270	9270	0
638	20230906	102700	185400	9270	9270	9270	9270	0
639	20230906	102600	185400	9270	9270	9270	9270	0
640	20230906	102500	185400	9270	9270	9270	9270	0
641	20230906	102400	185400	9270	9270	9270	9270	0
642	20230906	102300	185400	9270	9270	9270	9270	0
643	20230906	102200	185400	9270	9270	9270	9270	0
644	20230906	102100	185400	9270	9270	9270	9270	0
645	20230906	102000	185400	9270	9270	9270	9270	0
646	20230906	101900	185400	9270	9270	9270	9270	0
647	20230906	101800	185400	9270	9270	9270	9270	0
648	20230906	101700	185400	9270	9270	9270	9270	0
649	20230906	101600	185400	9270	9270	9270	9270	0
650	20230906	101500	185400	9270	9270	9270	9270	0
651	20230906	101400	185400	9270	9270	9270	9270	0
652	20230906	101300	185400	9270	9270	9270	9270	0
653	20230906	101200	185400	9270	9270	9270	9270	0
654	20230906	101100	185400	9270	9270	9270	9270	0
655	20230906	101000	185400	9270	9270	9270	9270	0
656	20230906	100900	185400	9270	9270	9270	9270	0
657	20230906	100800	185400	9270	9270	9270	9270	0
658	20230906	100700	185400	9270	9270	9270	9270	0
659	20230906	100600	185400	9270	9270	9270	9270	0
660	20230906	100500	185400	9270	9270	9270	9270	0
661	20230906	100400	185400	9270	9270	9270	9270	0
662	20230906	100300	185400	9270	9270	9270	9270	0
663	20230906	100200	185400	9270	9270	9270	9270	0
664	20230906	100100	185400	9270	9270	9270	9270	0
665	20230906	100000	185400	9270	9270	9270	9270	0
666	20230906	095900	185400	9270	9270	9270	9270	0
667	20230906	095800	185400	9270	9270	9270	9270	0
668	20230906	095700	185400	9270	9270	9270	9270	0
669	20230906	095600	185400	9270	9270	9270	9270	0
670	20230906	095500	185400	9270	9270	9270	9270	0
671	20230906	095400	185400	9270	9270	9270	9270	0
672	20230906	095300	185400	9270	9270	9270	9270	0
673	20230906	095200	185400	9270	9270	9270	9270	0
674	20230906	095100	185400	9270	9270	9270	9270	0
675	20230906	095000	185400	9270	9270	9270	9270	0
676	20230906	094900	185400	9270	9270	9270	9270	0
677	20230906	094800	185400	9270	9270	9270	9270	0
678	20230906	094700	185400	9270	9270	9270	9270	0
679	20230906	094600	185400	9270	9270	9270	9270	0
680	20230906	094500	185400	9270	9270	9270	9270	0
681	20230906	094400	185400	9270	9270	9270	9270	0
682	20230906	094300	185400	9270	9270	9270	9270	0
683	20230906	094200	185400	9270	9270	9270	9270	0
684	20230906	094100	185400	9270	9270	9270	9270	0
685	20230906	094000	185400	9270	9270	9270	9270	0
686	20230906	093900	185400	9270	9270	9270	9270	0
687	20230906	093800	185400	9270	9270	9270	9270	0
688	20230906	093700	185400	9270	9270	9270	9270	0
689	20230906	093600	185400	9270	9270	9270	9270	0
690	20230906	093500	185400	9270	9270	9270	9270	0
691	20230906	093400	185400	9270	9270	9270	9270	0
692	20230906	093300	185400	9270	9270	9270	9270	0
693	20230906	093200	185400	9270	9270	9270	9270	0
694	20230906	093100	185400	9270	9270	9270	9270	0
695	20230906	093000	185400	9270	9270	9270	9270	0
696	20230906	092900	185400	9270	9270	9270	9270	0
697	20230906	092800	185400	9270	9270	9270	9270	0
698	20230906	092700	185400	9270	9270	9270	9270	0
699	20230906	092600	185400	9270	9270	9270	9270	0
700	20230906	092500	185400	9270	9270	9270	9270	0
701	20230906	092400	185400	9270	9270	9270	9270	0
702	20230906	092300	185400	9270	9270	9270	9270	0
703	20230906	092200	185400	9270	9270	9270	9270	10
704	20230906	092100	92700	9270	9270	9270	9270	0
705	20230906	092000	92700	9270	9270	9270	9270	0
706	20230906	091900	92700	9270	9270	9270	9270	0
707	20230906	091800	92700	9270	9270	9270	9270	0
708	20230906	091700	92700	9270	9270	9270	9270	0
709	20230906	091600	92700	9270	9270	9270	9270	0
710	20230906	091500	92700	9270	9270	9270	9270	0
711	20230906	091400	92700	9270	9270	9270	9270	0
712	20230906	091300	92700	9270	9270	9270	9270	0
713	20230906	091200	92700	9270	9270	9270	9270	0
714	20230906	091100	92700	9270	9270	9270	9270	0
715	20230906	091000	92700	9270	9270	9270	9270	0
716	20230906	090900	92700	9270	9270	9270	9270	0
717	20230906	090800	92700	9270	9270	9270	9270	0
718	20230906	090700	92700	9270	9270	9270	9270	0
719	20230906	090600	92700	9270	9270	9270	9270	0
720	20230906	090500	92700	9270	9270	9270	9270	0
721	20230906	090400	92700	9270	9270	9270	9270	0
722	20230906	090300	92700	9270	9270	9270	9270	0
723	20230906	090200	92700	9270	9270	9270	9270	0
724	20230906	090100	92700	9270	9270	9270	9270	0
725	20230906	090000	92700	9270	9270	9270	9270	10