KissMeData/176750/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200100	1900860	5880	5880	5880	5880	50
3	20230914	200000	1900860	5880	5880	5880	5880	0
4	20230914	195900	1900860	5880	5880	5880	5880	0
5	20230914	195800	1900860	5880	5880	5880	5880	0
6	20230914	195700	1900860	5880	5880	5880	5880	0
7	20230914	195600	1900860	5880	5880	5880	5880	0
8	20230914	195500	1900860	5880	5880	5880	5880	0
9	20230914	195400	1900860	5880	5880	5880	5880	0
10	20230914	195300	1900860	5880	5880	5880	5880	0
11	20230914	195200	1900860	5880	5880	5880	5880	0
12	20230914	195100	1900860	5880	5880	5880	5880	0
13	20230914	195000	1900860	5880	5880	5880	5880	0
14	20230914	194900	1900860	5880	5880	5880	5880	0
15	20230914	194800	1900860	5880	5880	5880	5880	0
16	20230914	194700	1900860	5880	5880	5880	5880	0
17	20230914	194600	1900860	5880	5880	5880	5880	0
18	20230914	194500	1900860	5880	5880	5880	5880	0
19	20230914	194400	1900860	5880	5880	5880	5880	0
20	20230914	194300	1900860	5880	5880	5880	5880	0
21	20230914	194200	1900860	5880	5880	5880	5880	0
22	20230914	194100	1900860	5880	5880	5880	5880	0
23	20230914	194000	1900860	5880	5880	5880	5880	0
24	20230914	193900	1900860	5880	5880	5880	5880	0
25	20230914	193800	1900860	5880	5880	5880	5880	0
26	20230914	193700	1900860	5880	5880	5880	5880	0
27	20230914	193600	1900860	5880	5880	5880	5880	0
28	20230914	193500	1900860	5880	5880	5880	5880	0
29	20230914	193400	1900860	5880	5880	5880	5880	0
30	20230914	193300	1900860	5880	5880	5880	5880	0
31	20230914	193200	1900860	5880	5880	5880	5880	0
32	20230914	193100	1900860	5880	5880	5880	5880	50
33	20230914	193000	1900860	5880	5880	5880	5880	0
34	20230914	192900	1900860	5880	5880	5880	5880	0
35	20230914	192800	1900860	5880	5880	5880	5880	0
36	20230914	192700	1900860	5880	5880	5880	5880	0
37	20230914	192600	1900860	5880	5880	5880	5880	0
38	20230914	192500	1900860	5880	5880	5880	5880	0
39	20230914	192400	1900860	5880	5880	5880	5880	0
40	20230914	192300	1900860	5880	5880	5880	5880	0
41	20230914	192200	1900860	5880	5880	5880	5880	0
42	20230914	192100	1900860	5880	5880	5880	5880	0
43	20230914	192000	1900860	5880	5880	5880	5880	0
44	20230914	191900	1900860	5880	5880	5880	5880	0
45	20230914	191800	1900860	5880	5880	5880	5880	0
46	20230914	191700	1900860	5880	5880	5880	5880	0
47	20230914	191600	1900860	5880	5880	5880	5880	0
48	20230914	191500	1900860	5880	5880	5880	5880	0
49	20230914	191400	1900860	5880	5880	5880	5880	0
50	20230914	191300	1900860	5880	5880	5880	5880	0
51	20230914	191200	1900860	5880	5880	5880	5880	0
52	20230914	191100	1900860	5880	5880	5880	5880	0
53	20230914	191000	1900860	5880	5880	5880	5880	0
54	20230914	190900	1900860	5880	5880	5880	5880	0
55	20230914	190800	1900860	5880	5880	5880	5880	0
56	20230914	190700	1900860	5880	5880	5880	5880	0
57	20230914	190600	1900860	5880	5880	5880	5880	0
58	20230914	190500	1900860	5880	5880	5880	5880	0
59	20230914	190400	1900860	5880	5880	5880	5880	0
60	20230914	190300	1900860	5880	5880	5880	5880	0
61	20230914	190200	1900860	5880	5880	5880	5880	0
62	20230914	190100	1900860	5880	5880	5880	5880	50
63	20230914	190000	1900860	5880	5880	5880	5880	0
64	20230914	185900	1900860	5880	5880	5880	5880	0
65	20230914	185800	1900860	5880	5880	5880	5880	0
66	20230914	185700	1900860	5880	5880	5880	5880	0
67	20230914	185600	1900860	5880	5880	5880	5880	0
68	20230914	185500	1900860	5880	5880	5880	5880	0
69	20230914	185400	1900860	5880	5880	5880	5880	0
70	20230914	185300	1900860	5880	5880	5880	5880	0
71	20230914	185200	1900860	5880	5880	5880	5880	0
72	20230914	185100	1900860	5880	5880	5880	5880	0
73	20230914	185000	1900860	5880	5880	5880	5880	0
74	20230914	184900	1900860	5880	5880	5880	5880	0
75	20230914	184800	1900860	5880	5880	5880	5880	0
76	20230914	184700	1900860	5880	5880	5880	5880	0
77	20230914	184600	1900860	5880	5880	5880	5880	0
78	20230914	184500	1900860	5880	5880	5880	5880	0
79	20230914	184400	1900860	5880	5880	5880	5880	0
80	20230914	184300	1900860	5880	5880	5880	5880	0
81	20230914	184200	1900860	5880	5880	5880	5880	0
82	20230914	184100	1900860	5880	5880	5880	5880	0
83	20230914	184000	1900860	5880	5880	5880	5880	0
84	20230914	183900	1900860	5880	5880	5880	5880	0
85	20230914	183800	1900860	5880	5880	5880	5880	0
86	20230914	183700	1900860	5880	5880	5880	5880	0
87	20230914	183600	1900860	5880	5880	5880	5880	0
88	20230914	183500	1900860	5880	5880	5880	5880	0
89	20230914	183400	1900860	5880	5880	5880	5880	0
90	20230914	183300	1900860	5880	5880	5880	5880	0
91	20230914	183200	1900860	5880	5880	5880	5880	0
92	20230914	183100	1900860	5880	5880	5880	5880	50
93	20230914	183000	1900860	5880	5880	5880	5880	0
94	20230914	182900	1900860	5880	5880	5880	5880	0
95	20230914	182800	1900860	5880	5880	5880	5880	0
96	20230914	182700	1900860	5880	5880	5880	5880	0
97	20230914	182600	1900860	5880	5880	5880	5880	0
98	20230914	182500	1900860	5880	5880	5880	5880	0
99	20230914	182400	1900860	5880	5880	5880	5880	0
100	20230914	182300	1900860	5880	5880	5880	5880	0
101	20230914	182200	1900860	5880	5880	5880	5880	0
102	20230914	182100	1900860	5880	5880	5880	5880	0
103	20230914	182000	1900860	5880	5880	5880	5880	0
104	20230914	181900	1900860	5880	5880	5880	5880	0
105	20230914	181800	1900860	5880	5880	5880	5880	0
106	20230914	181700	1900860	5880	5880	5880	5880	0
107	20230914	181600	1900860	5880	5880	5880	5880	0
108	20230914	181500	1900860	5880	5880	5880	5880	0
109	20230914	181400	1900860	5880	5880	5880	5880	0
110	20230914	181300	1900860	5880	5880	5880	5880	0
111	20230914	181200	1900860	5880	5880	5880	5880	0
112	20230914	181100	1900860	5880	5880	5880	5880	0
113	20230914	181000	1900860	5880	5880	5880	5880	0
114	20230914	180900	1900860	5880	5880	5880	5880	0
115	20230914	180800	1900860	5880	5880	5880	5880	0
116	20230914	180700	1900860	5880	5880	5880	5880	0
117	20230914	180600	1900860	5880	5880	5880	5880	0
118	20230914	180500	1900860	5880	5880	5880	5880	0
119	20230914	180400	1900860	5880	5880	5880	5880	0
120	20230914	180300	1900860	5880	5880	5880	5880	0
121	20230914	180200	1900860	5880	5880	5880	5880	0
122	20230914	180100	1900860	5880	5880	5880	5880	50
123	20230914	180000	1900860	5880	5880	5880	5880	0
124	20230914	175900	1900860	5880	5880	5880	5880	0
125	20230914	175800	1900860	5880	5880	5880	5880	0
126	20230914	175700	1900860	5880	5880	5880	5880	0
127	20230914	175600	1900860	5880	5880	5880	5880	0
128	20230914	175500	1900860	5880	5880	5880	5880	0
129	20230914	175400	1900860	5880	5880	5880	5880	0
130	20230914	175300	1900860	5880	5880	5880	5880	0
131	20230914	175200	1900860	5880	5880	5880	5880	0
132	20230914	175100	1900860	5880	5880	5880	5880	0
133	20230914	175000	1900860	5880	5880	5880	5880	0
134	20230914	174900	1900860	5880	5880	5880	5880	0
135	20230914	174800	1900860	5880	5880	5880	5880	0
136	20230914	174700	1900860	5880	5880	5880	5880	0
137	20230914	174600	1900860	5880	5880	5880	5880	0
138	20230914	174500	1900860	5880	5880	5880	5880	0
139	20230914	174400	1900860	5880	5880	5880	5880	0
140	20230914	174300	1900860	5880	5880	5880	5880	0
141	20230914	174200	1900860	5880	5880	5880	5880	0
142	20230914	174100	1900860	5880	5880	5880	5880	0
143	20230914	174000	1900860	5880	5880	5880	5880	0
144	20230914	173900	1900860	5880	5880	5880	5880	0
145	20230914	173800	1900860	5880	5880	5880	5880	0
146	20230914	173700	1900860	5880	5880	5880	5880	0
147	20230914	173600	1900860	5880	5880	5880	5880	0
148	20230914	173500	1900860	5880	5880	5880	5880	0
149	20230914	173400	1900860	5880	5880	5880	5880	0
150	20230914	173300	1900860	5880	5880	5880	5880	0
151	20230914	173200	1900860	5880	5880	5880	5880	0
152	20230914	173100	1900860	5880	5880	5880	5880	50
153	20230914	173000	1900860	5880	5880	5880	5880	0
154	20230914	172900	1900860	5880	5880	5880	5880	0
155	20230914	172800	1900860	5880	5880	5880	5880	0
156	20230914	172700	1900860	5880	5880	5880	5880	0
157	20230914	172600	1900860	5880	5880	5880	5880	0
158	20230914	172500	1900860	5880	5880	5880	5880	0
159	20230914	172400	1900860	5880	5880	5880	5880	0
160	20230914	172300	1900860	5880	5880	5880	5880	0
161	20230914	172200	1900860	5880	5880	5880	5880	0
162	20230914	172100	1900860	5880	5880	5880	5880	0
163	20230914	172000	1900860	5880	5880	5880	5880	0
164	20230914	171900	1900860	5880	5880	5880	5880	0
165	20230914	171800	1900860	5880	5880	5880	5880	0
166	20230914	171700	1900860	5880	5880	5880	5880	0
167	20230914	171600	1900860	5880	5880	5880	5880	0
168	20230914	171500	1900860	5880	5880	5880	5880	0
169	20230914	171400	1900860	5880	5880	5880	5880	0
170	20230914	171300	1900860	5880	5880	5880	5880	0
171	20230914	171200	1900860	5880	5880	5880	5880	0
172	20230914	171100	1900860	5880	5880	5880	5880	0
173	20230914	171000	1900860	5880	5880	5880	5880	0
174	20230914	170900	1900860	5880	5880	5880	5880	0
175	20230914	170800	1900860	5880	5880	5880	5880	0
176	20230914	170700	1900860	5880	5880	5880	5880	0
177	20230914	170600	1900860	5880	5880	5880	5880	0
178	20230914	170500	1900860	5880	5880	5880	5880	0
179	20230914	170400	1900860	5880	5880	5880	5880	0
180	20230914	170300	1900860	5880	5880	5880	5880	0
181	20230914	170200	1900860	5880	5880	5880	5880	0
182	20230914	170100	1900860	5880	5880	5880	5880	50
183	20230914	170000	1900860	5880	5880	5880	5880	0
184	20230914	165900	1900860	5880	5880	5880	5880	0
185	20230914	165800	1900860	5880	5880	5880	5880	0
186	20230914	165700	1900860	5880	5880	5880	5880	0
187	20230914	165600	1900860	5880	5880	5880	5880	0
188	20230914	165500	1900860	5880	5880	5880	5880	0
189	20230914	165400	1900860	5880	5880	5880	5880	0
190	20230914	165300	1900860	5880	5880	5880	5880	0
191	20230914	165200	1900860	5880	5880	5880	5880	0
192	20230914	165100	1900860	5880	5880	5880	5880	0
193	20230914	165000	1900860	5880	5880	5880	5880	0
194	20230914	164900	1900860	5880	5880	5880	5880	0
195	20230914	164800	1900860	5880	5880	5880	5880	0
196	20230914	164700	1900860	5880	5880	5880	5880	0
197	20230914	164600	1900860	5880	5880	5880	5880	0
198	20230914	164500	1900860	5880	5880	5880	5880	0
199	20230914	164400	1900860	5880	5880	5880	5880	0
200	20230914	164300	1900860	5880	5880	5880	5880	0
201	20230914	164200	1900860	5880	5880	5880	5880	0
202	20230914	164100	1900860	5880	5880	5880	5880	0
203	20230914	164000	1900860	5880	5880	5880	5880	0
204	20230914	163900	1900860	5880	5880	5880	5880	0
205	20230914	163800	1900860	5880	5880	5880	5880	0
206	20230914	163700	1900860	5880	5880	5880	5880	0
207	20230914	163600	1900860	5880	5880	5880	5880	0
208	20230914	163500	1900860	5880	5880	5880	5880	0
209	20230914	163400	1900860	5880	5880	5880	5880	0
210	20230914	163300	1900860	5880	5880	5880	5880	0
211	20230914	163200	1900860	5880	5880	5880	5880	0
212	20230914	163100	1900860	5880	5880	5880	5880	50
213	20230914	163000	1900860	5880	5880	5880	5880	0
214	20230914	162900	1900860	5880	5880	5880	5880	0
215	20230914	162800	1900860	5880	5880	5880	5880	0
216	20230914	162700	1900860	5880	5880	5880	5880	0
217	20230914	162600	1900860	5880	5880	5880	5880	0
218	20230914	162500	1900860	5880	5880	5880	5880	0
219	20230914	162400	1900860	5880	5880	5880	5880	0
220	20230914	162300	1900860	5880	5880	5880	5880	0
221	20230914	162200	1900860	5880	5880	5880	5880	0
222	20230914	162100	1900860	5880	5880	5880	5880	0
223	20230914	162000	1900860	5880	5880	5880	5880	0
224	20230914	161900	1900860	5880	5880	5880	5880	0
225	20230914	161800	1900860	5880	5880	5880	5880	0
226	20230914	161700	1900860	5880	5880	5880	5880	0
227	20230914	161600	1900860	5880	5880	5880	5880	0
228	20230914	161500	1900860	5880	5880	5880	5880	0
229	20230914	161400	1900860	5880	5880	5880	5880	0
230	20230914	161300	1900860	5880	5880	5880	5880	0
231	20230914	161200	1900860	5880	5880	5880	5880	0
232	20230914	161100	1900860	5880	5880	5880	5880	0
233	20230914	161000	1900860	5880	5880	5880	5880	0
234	20230914	160900	1900860	5880	5880	5880	5880	0
235	20230914	160800	1900860	5880	5880	5880	5880	0
236	20230914	160700	1900860	5880	5880	5880	5880	0
237	20230914	160600	1900860	5880	5880	5880	5880	0
238	20230914	160500	1900860	5880	5880	5880	5880	0
239	20230914	160400	1900860	5880	5880	5880	5880	0
240	20230914	160300	1900860	5880	5880	5880	5880	0
241	20230914	160200	1900860	5880	5880	5880	5880	0
242	20230914	160100	1900860	5880	5880	5880	5880	50
243	20230914	160000	1900860	5880	5880	5880	5880	0
244	20230914	155900	1900860	5880	5880	5880	5880	0
245	20230914	155800	1900860	5880	5880	5880	5880	0
246	20230914	155700	1900860	5880	5880	5880	5880	0
247	20230914	155600	1900860	5880	5880	5880	5880	0
248	20230914	155500	1900860	5880	5880	5880	5880	0
249	20230914	155400	1900860	5880	5880	5880	5880	0
250	20230914	155300	1900860	5880	5880	5880	5880	0
251	20230914	155200	1900860	5880	5880	5880	5880	0
252	20230914	155100	1900860	5880	5880	5880	5880	0
253	20230914	155000	1900860	5880	5880	5880	5880	0
254	20230914	154900	1900860	5880	5880	5880	5880	0
255	20230914	154800	1900860	5880	5880	5880	5880	0
256	20230914	154700	1900860	5880	5880	5880	5880	0
257	20230914	154600	1900860	5880	5880	5880	5880	0
258	20230914	154500	1900860	5880	5880	5880	5880	0
259	20230914	154400	1900860	5880	5880	5880	5880	0
260	20230914	154300	1900860	5880	5880	5880	5880	0
261	20230914	154200	1900860	5880	5880	5880	5880	0
262	20230914	154100	1900860	5880	5880	5880	5880	0
263	20230914	154000	1900860	5880	5880	5880	5880	0
264	20230914	153900	1900860	5880	5880	5880	5880	0
265	20230914	153800	1900860	5880	5880	5880	5880	0
266	20230914	153700	1900860	5880	5880	5880	5880	0
267	20230914	153600	1900860	5880	5880	5880	5880	0
268	20230914	153500	1900860	5880	5880	5880	5880	0
269	20230914	153400	1900860	5880	5880	5880	5880	0
270	20230914	153300	1900860	5880	5880	5880	5880	0
271	20230914	153200	1900860	5880	5880	5880	5880	0
272	20230914	153100	1900860	5880	5880	5880	5880	50
273	20230914	153000	1900860	5880	5880	5880	5880	0
274	20230914	152900	1900860	5880	5880	5880	5880	0
275	20230914	152800	1900860	5880	5880	5880	5880	0
276	20230914	152700	1900860	5880	5880	5880	5880	0
277	20230914	152600	1900860	5880	5880	5880	5880	0
278	20230914	152500	1900860	5880	5880	5880	5880	0
279	20230914	152400	1900860	5880	5880	5880	5880	0
280	20230914	152300	1900860	5880	5880	5880	5880	0
281	20230914	152200	1900860	5880	5880	5880	5880	0
282	20230914	152100	1900860	5880	5880	5880	5880	0
283	20230914	152000	1900860	5880	5880	5880	5880	0
284	20230914	151900	1900860	5880	5880	5880	5880	0
285	20230914	151800	1900860	5880	5880	5880	5880	0
286	20230914	151700	1900860	5880	5880	5880	5880	0
287	20230914	151600	1900860	5880	5880	5880	5880	0
288	20230914	151500	1900860	5880	5880	5880	5880	0
289	20230914	151400	1900860	5880	5880	5880	5880	0
290	20230914	151300	1900860	5880	5880	5880	5880	0
291	20230914	151200	1900860	5880	5880	5880	5880	0
292	20230914	151100	1900860	5880	5880	5880	5880	0
293	20230914	151000	1900860	5880	5880	5880	5880	0
294	20230914	150900	1900860	5880	5880	5880	5880	0
295	20230914	150800	1900860	5880	5880	5880	5880	0
296	20230914	150700	1900860	5880	5880	5880	5880	0
297	20230914	150600	1900860	5880	5880	5880	5880	0
298	20230914	150500	1900860	5880	5880	5880	5880	0
299	20230914	150400	1900860	5880	5880	5880	5880	0
300	20230914	150300	1900860	5880	5880	5880	5880	0
301	20230914	150200	1900860	5880	5880	5880	5880	0
302	20230914	150100	1900860	5880	5880	5880	5880	50
303	20230914	150000	1606860	5880	5880	5880	5880	0
304	20230914	145900	1606860	5880	5880	5880	5880	0
305	20230914	145800	1606860	5880	5880	5880	5880	0
306	20230914	145700	1606860	5880	5880	5880	5880	0
307	20230914	145600	1606860	5880	5880	5880	5880	0
308	20230914	145500	1606860	5880	5880	5880	5880	10
309	20230914	145400	1548060	5790	5790	5790	5790	0
310	20230914	145300	1548060	5790	5790	5790	5790	0
311	20230914	145200	1548060	5790	5790	5790	5790	0
312	20230914	145100	1548060	5790	5790	5790	5790	0
313	20230914	145000	1548060	5790	5790	5790	5790	0
314	20230914	144900	1548060	5790	5790	5790	5790	0
315	20230914	144800	1548060	5790	5790	5790	5790	0
316	20230914	144700	1548060	5790	5790	5790	5790	0
317	20230914	144600	1548060	5790	5790	5790	5790	0
318	20230914	144500	1548060	5790	5790	5790	5790	0
319	20230914	144400	1548060	5790	5790	5790	5790	0
320	20230914	144300	1548060	5790	5790	5790	5790	0
321	20230914	144200	1548060	5790	5790	5790	5790	0
322	20230914	144100	1548060	5790	5790	5790	5790	0
323	20230914	144000	1548060	5790	5790	5790	5790	0
324	20230914	143900	1548060	5790	5790	5790	5790	0
325	20230914	143800	1548060	5790	5790	5790	5790	0
326	20230914	143700	1548060	5790	5790	5790	5790	0
327	20230914	143600	1548060	5790	5790	5790	5790	0
328	20230914	143500	1548060	5790	5790	5790	5790	0
329	20230914	143400	1548060	5790	5790	5790	5790	0
330	20230914	143300	1548060	5790	5790	5790	5790	0
331	20230914	143200	1548060	5790	5790	5790	5790	0
332	20230914	143100	1548060	5790	5790	5790	5790	0
333	20230914	143000	1548060	5790	5790	5790	5790	0
334	20230914	142900	1548060	5790	5790	5790	5790	0
335	20230914	142800	1548060	5790	5790	5790	5790	0
336	20230914	142700	1548060	5790	5790	5790	5790	0
337	20230914	142600	1548060	5790	5790	5790	5790	0
338	20230914	142500	1548060	5790	5790	5790	5790	0
339	20230914	142400	1548060	5790	5790	5790	5790	0
340	20230914	142300	1548060	5790	5790	5790	5790	0
341	20230914	142200	1548060	5790	5790	5790	5790	0
342	20230914	142100	1548060	5790	5790	5790	5790	0
343	20230914	142000	1548060	5790	5790	5790	5790	0
344	20230914	141900	1548060	5790	5790	5790	5790	0
345	20230914	141800	1548060	5790	5790	5790	5790	0
346	20230914	141700	1548060	5790	5790	5790	5790	0
347	20230914	141600	1548060	5790	5790	5790	5790	0
348	20230914	141500	1548060	5790	5790	5790	5790	0
349	20230914	141400	1548060	5790	5790	5790	5790	0
350	20230914	141300	1548060	5790	5790	5790	5790	0
351	20230914	141200	1548060	5790	5790	5790	5790	0
352	20230914	141100	1548060	5790	5790	5790	5790	0
353	20230914	141000	1548060	5790	5790	5790	5790	0
354	20230914	140900	1548060	5790	5790	5790	5790	0
355	20230914	140800	1548060	5790	5790	5790	5790	0
356	20230914	140700	1548060	5790	5790	5790	5790	0
357	20230914	140600	1548060	5790	5790	5790	5790	0
358	20230914	140500	1548060	5790	5790	5790	5790	0
359	20230914	140400	1548060	5790	5790	5790	5790	0
360	20230914	140300	1548060	5790	5790	5790	5790	0
361	20230914	140200	1548060	5790	5790	5790	5790	0
362	20230914	140100	1548060	5790	5790	5790	5790	0
363	20230914	140000	1548060	5790	5790	5790	5790	0
364	20230914	135900	1548060	5790	5790	5790	5790	0
365	20230914	135800	1548060	5790	5790	5790	5790	0
366	20230914	135700	1548060	5790	5790	5790	5790	0
367	20230914	135600	1548060	5790	5790	5790	5790	0
368	20230914	135500	1548060	5790	5790	5790	5790	0
369	20230914	135400	1548060	5790	5790	5790	5790	0
370	20230914	135300	1548060	5790	5790	5790	5790	0
371	20230914	135200	1548060	5790	5790	5790	5790	0
372	20230914	135100	1548060	5790	5790	5790	5790	0
373	20230914	135000	1548060	5790	5790	5790	5790	70
374	20230914	134900	1142760	5800	5800	5800	5800	10
375	20230914	134800	1084760	5790	5790	5790	5790	0
376	20230914	134700	1084760	5790	5790	5790	5790	0
377	20230914	134600	1084760	5790	5790	5790	5790	0
378	20230914	134500	1084760	5790	5790	5790	5790	0
379	20230914	134400	1084760	5790	5790	5790	5790	0
380	20230914	134300	1084760	5790	5790	5790	5790	0
381	20230914	134200	1084760	5790	5790	5790	5790	0
382	20230914	134100	1084760	5790	5790	5790	5790	74
383	20230914	134000	656300	5790	5790	5790	5790	0
384	20230914	133900	656300	5790	5790	5790	5790	20
385	20230914	133800	540500	5810	5810	5810	5810	0
386	20230914	133700	540500	5810	5810	5810	5810	0
387	20230914	133600	540500	5810	5810	5810	5810	0
388	20230914	133500	540500	5810	5810	5810	5810	0
389	20230914	133400	540500	5810	5810	5810	5810	0
390	20230914	133300	540500	5810	5810	5810	5810	0
391	20230914	133200	540500	5810	5810	5810	5810	0
392	20230914	133100	540500	5810	5810	5810	5810	0
393	20230914	133000	540500	5810	5810	5810	5810	0
394	20230914	132900	540500	5810	5810	5810	5810	0
395	20230914	132800	540500	5810	5810	5810	5810	0
396	20230914	132700	540500	5810	5810	5810	5810	0
397	20230914	132600	540500	5810	5810	5810	5810	0
398	20230914	132500	540500	5810	5810	5810	5810	0
399	20230914	132400	540500	5810	5810	5810	5810	0
400	20230914	132300	540500	5810	5810	5810	5810	0
401	20230914	132200	540500	5810	5810	5810	5810	0
402	20230914	132100	540500	5810	5810	5810	5810	0
403	20230914	132000	540500	5810	5810	5810	5810	0
404	20230914	131900	540500	5810	5810	5810	5810	0
405	20230914	131800	540500	5810	5810	5810	5810	0
406	20230914	131700	540500	5810	5810	5810	5810	0
407	20230914	131600	540500	5810	5810	5810	5810	0
408	20230914	131500	540500	5810	5810	5810	5810	0
409	20230914	131400	540500	5810	5810	5810	5810	0
410	20230914	131300	540500	5810	5810	5810	5810	0
411	20230914	131200	540500	5810	5810	5810	5810	0
412	20230914	131100	540500	5810	5810	5810	5810	0
413	20230914	131000	540500	5810	5810	5810	5810	0
414	20230914	130900	540500	5810	5810	5810	5810	0
415	20230914	130800	540500	5810	5810	5810	5810	0
416	20230914	130700	540500	5810	5810	5810	5810	0
417	20230914	130600	540500	5810	5810	5810	5810	0
418	20230914	130500	540500	5810	5810	5810	5810	0
419	20230914	130400	540500	5810	5810	5810	5810	0
420	20230914	130300	540500	5810	5810	5810	5810	0
421	20230914	130200	540500	5810	5810	5810	5810	0
422	20230914	130100	540500	5810	5810	5810	5810	0
423	20230914	130000	540500	5810	5810	5810	5810	0
424	20230914	125900	540500	5810	5810	5810	5810	0
425	20230914	125800	540500	5810	5810	5810	5810	0
426	20230914	125700	540500	5810	5810	5810	5810	0
427	20230914	125600	540500	5810	5810	5810	5810	0
428	20230914	125500	540500	5810	5810	5810	5810	0
429	20230914	125400	540500	5810	5810	5810	5810	0
430	20230914	125300	540500	5810	5810	5810	5810	0
431	20230914	125200	540500	5810	5810	5810	5810	0
432	20230914	125100	540500	5810	5810	5810	5810	0
433	20230914	125000	540500	5810	5810	5810	5810	0
434	20230914	124900	540500	5810	5810	5810	5810	0
435	20230914	124800	540500	5810	5810	5810	5810	92
436	20230914	124700	5980	5980	5980	5980	5980	0
437	20230914	124600	5980	5980	5980	5980	5980	0
438	20230914	124500	5980	5980	5980	5980	5980	0
439	20230914	124400	5980	5980	5980	5980	5980	0
440	20230914	124300	5980	5980	5980	5980	5980	0
441	20230914	124200	5980	5980	5980	5980	5980	0
442	20230914	124100	5980	5980	5980	5980	5980	0
443	20230914	124000	5980	5980	5980	5980	5980	0
444	20230914	123900	5980	5980	5980	5980	5980	0
445	20230914	123800	5980	5980	5980	5980	5980	0
446	20230914	123700	5980	5980	5980	5980	5980	0
447	20230914	123600	5980	5980	5980	5980	5980	0
448	20230914	123500	5980	5980	5980	5980	5980	0
449	20230914	123400	5980	5980	5980	5980	5980	0
450	20230914	123300	5980	5980	5980	5980	5980	0
451	20230914	123200	5980	5980	5980	5980	5980	0
452	20230914	123100	5980	5980	5980	5980	5980	0
453	20230914	123000	5980	5980	5980	5980	5980	0
454	20230914	122900	5980	5980	5980	5980	5980	0
455	20230914	122800	5980	5980	5980	5980	5980	0
456	20230914	122700	5980	5980	5980	5980	5980	0
457	20230914	122600	5980	5980	5980	5980	5980	0
458	20230914	122500	5980	5980	5980	5980	5980	0
459	20230914	122400	5980	5980	5980	5980	5980	0
460	20230914	122300	5980	5980	5980	5980	5980	0
461	20230914	122200	5980	5980	5980	5980	5980	0
462	20230914	122100	5980	5980	5980	5980	5980	0
463	20230914	122000	5980	5980	5980	5980	5980	0
464	20230914	121900	5980	5980	5980	5980	5980	0
465	20230914	121800	5980	5980	5980	5980	5980	0
466	20230914	121700	5980	5980	5980	5980	5980	0
467	20230914	121600	5980	5980	5980	5980	5980	0
468	20230914	121500	5980	5980	5980	5980	5980	0
469	20230914	121400	5980	5980	5980	5980	5980	0
470	20230914	121300	5980	5980	5980	5980	5980	0
471	20230914	121200	5980	5980	5980	5980	5980	0
472	20230914	121100	5980	5980	5980	5980	5980	0
473	20230914	121000	5980	5980	5980	5980	5980	0
474	20230914	120900	5980	5980	5980	5980	5980	0
475	20230914	120800	5980	5980	5980	5980	5980	0
476	20230914	120700	5980	5980	5980	5980	5980	0
477	20230914	120600	5980	5980	5980	5980	5980	0
478	20230914	120500	5980	5980	5980	5980	5980	0
479	20230914	120400	5980	5980	5980	5980	5980	0
480	20230914	120300	5980	5980	5980	5980	5980	0
481	20230914	120200	5980	5980	5980	5980	5980	0
482	20230914	120100	5980	5980	5980	5980	5980	0
483	20230914	120000	5980	5980	5980	5980	5980	0
484	20230914	115900	5980	5980	5980	5980	5980	0
485	20230914	115800	5980	5980	5980	5980	5980	0
486	20230914	115700	5980	5980	5980	5980	5980	0
487	20230914	115600	5980	5980	5980	5980	5980	0
488	20230914	115500	5980	5980	5980	5980	5980	0
489	20230914	115400	5980	5980	5980	5980	5980	0
490	20230914	115300	5980	5980	5980	5980	5980	0
491	20230914	115200	5980	5980	5980	5980	5980	0
492	20230914	115100	5980	5980	5980	5980	5980	0
493	20230914	115000	5980	5980	5980	5980	5980	0
494	20230914	114900	5980	5980	5980	5980	5980	0
495	20230914	114800	5980	5980	5980	5980	5980	0
496	20230914	114700	5980	5980	5980	5980	5980	0
497	20230914	114600	5980	5980	5980	5980	5980	0
498	20230914	114500	5980	5980	5980	5980	5980	0
499	20230914	114400	5980	5980	5980	5980	5980	0
500	20230914	114300	5980	5980	5980	5980	5980	0
501	20230914	114200	5980	5980	5980	5980	5980	0
502	20230914	114100	5980	5980	5980	5980	5980	0
503	20230914	114000	5980	5980	5980	5980	5980	0
504	20230914	113900	5980	5980	5980	5980	5980	0
505	20230914	113800	5980	5980	5980	5980	5980	0
506	20230914	113700	5980	5980	5980	5980	5980	0
507	20230914	113600	5980	5980	5980	5980	5980	0
508	20230914	113500	5980	5980	5980	5980	5980	0
509	20230914	113400	5980	5980	5980	5980	5980	0
510	20230914	113300	5980	5980	5980	5980	5980	0
511	20230914	113200	5980	5980	5980	5980	5980	0
512	20230914	113100	5980	5980	5980	5980	5980	0
513	20230914	113000	5980	5980	5980	5980	5980	0
514	20230914	112900	5980	5980	5980	5980	5980	0
515	20230914	112800	5980	5980	5980	5980	5980	0
516	20230914	112700	5980	5980	5980	5980	5980	0
517	20230914	112600	5980	5980	5980	5980	5980	0
518	20230914	112500	5980	5980	5980	5980	5980	0
519	20230914	112400	5980	5980	5980	5980	5980	0
520	20230914	112300	5980	5980	5980	5980	5980	0
521	20230914	112200	5980	5980	5980	5980	5980	0
522	20230914	112100	5980	5980	5980	5980	5980	0
523	20230914	112000	5980	5980	5980	5980	5980	0
524	20230914	111900	5980	5980	5980	5980	5980	0
525	20230914	111800	5980	5980	5980	5980	5980	0
526	20230914	111700	5980	5980	5980	5980	5980	0
527	20230914	111600	5980	5980	5980	5980	5980	0
528	20230914	111500	5980	5980	5980	5980	5980	0
529	20230914	111400	5980	5980	5980	5980	5980	0
530	20230914	111300	5980	5980	5980	5980	5980	0
531	20230914	111200	5980	5980	5980	5980	5980	0
532	20230914	111100	5980	5980	5980	5980	5980	0
533	20230914	111000	5980	5980	5980	5980	5980	0
534	20230914	110900	5980	5980	5980	5980	5980	0
535	20230914	110800	5980	5980	5980	5980	5980	0
536	20230914	110700	5980	5980	5980	5980	5980	0
537	20230914	110600	5980	5980	5980	5980	5980	0
538	20230914	110500	5980	5980	5980	5980	5980	0
539	20230914	110400	5980	5980	5980	5980	5980	0
540	20230914	110300	5980	5980	5980	5980	5980	0
541	20230914	110200	5980	5980	5980	5980	5980	0
542	20230914	110100	5980	5980	5980	5980	5980	0
543	20230914	110000	5980	5980	5980	5980	5980	0
544	20230914	105900	5980	5980	5980	5980	5980	0
545	20230914	105800	5980	5980	5980	5980	5980	0
546	20230914	105700	5980	5980	5980	5980	5980	0
547	20230914	105600	5980	5980	5980	5980	5980	0
548	20230914	105500	5980	5980	5980	5980	5980	0
549	20230914	105400	5980	5980	5980	5980	5980	0
550	20230914	105300	5980	5980	5980	5980	5980	0
551	20230914	105200	5980	5980	5980	5980	5980	0
552	20230914	105100	5980	5980	5980	5980	5980	0
553	20230914	105000	5980	5980	5980	5980	5980	0
554	20230914	104900	5980	5980	5980	5980	5980	0
555	20230914	104800	5980	5980	5980	5980	5980	0
556	20230914	104700	5980	5980	5980	5980	5980	0
557	20230914	104600	5980	5980	5980	5980	5980	0
558	20230914	104500	5980	5980	5980	5980	5980	0
559	20230914	104400	5980	5980	5980	5980	5980	0
560	20230914	104300	5980	5980	5980	5980	5980	0
561	20230914	104200	5980	5980	5980	5980	5980	0
562	20230914	104100	5980	5980	5980	5980	5980	0
563	20230914	104000	5980	5980	5980	5980	5980	0
564	20230914	103900	5980	5980	5980	5980	5980	0
565	20230914	103800	5980	5980	5980	5980	5980	0
566	20230914	103700	5980	5980	5980	5980	5980	0
567	20230914	103600	5980	5980	5980	5980	5980	0
568	20230914	103500	5980	5980	5980	5980	5980	0
569	20230914	103400	5980	5980	5980	5980	5980	0
570	20230914	103300	5980	5980	5980	5980	5980	0
571	20230914	103200	5980	5980	5980	5980	5980	0
572	20230914	103100	5980	5980	5980	5980	5980	0
573	20230914	103000	5980	5980	5980	5980	5980	0
574	20230914	102900	5980	5980	5980	5980	5980	0
575	20230914	102800	5980	5980	5980	5980	5980	0
576	20230914	102700	5980	5980	5980	5980	5980	0
577	20230914	102600	5980	5980	5980	5980	5980	0
578	20230914	102500	5980	5980	5980	5980	5980	0
579	20230914	102400	5980	5980	5980	5980	5980	0
580	20230914	102300	5980	5980	5980	5980	5980	0
581	20230914	102200	5980	5980	5980	5980	5980	0
582	20230914	102100	5980	5980	5980	5980	5980	0
583	20230914	102000	5980	5980	5980	5980	5980	0
584	20230914	101900	5980	5980	5980	5980	5980	0
585	20230914	101800	5980	5980	5980	5980	5980	0
586	20230914	101700	5980	5980	5980	5980	5980	0
587	20230914	101600	5980	5980	5980	5980	5980	0
588	20230914	101500	5980	5980	5980	5980	5980	0
589	20230914	101400	5980	5980	5980	5980	5980	0
590	20230914	101300	5980	5980	5980	5980	5980	0
591	20230914	101200	5980	5980	5980	5980	5980	0
592	20230914	101100	5980	5980	5980	5980	5980	0
593	20230914	101000	5980	5980	5980	5980	5980	0
594	20230914	100900	5980	5980	5980	5980	5980	0
595	20230914	100800	5980	5980	5980	5980	5980	0
596	20230914	100700	5980	5980	5980	5980	5980	0
597	20230914	100600	5980	5980	5980	5980	5980	0
598	20230914	100500	5980	5980	5980	5980	5980	0
599	20230914	100400	5980	5980	5980	5980	5980	0
600	20230914	100300	5980	5980	5980	5980	5980	0
601	20230914	100200	5980	5980	5980	5980	5980	0
602	20230914	100100	5980	5980	5980	5980	5980	0
603	20230914	100000	5980	5980	5980	5980	5980	0
604	20230914	095900	5980	5980	5980	5980	5980	0
605	20230914	095800	5980	5980	5980	5980	5980	0
606	20230914	095700	5980	5980	5980	5980	5980	0
607	20230914	095600	5980	5980	5980	5980	5980	0
608	20230914	095500	5980	5980	5980	5980	5980	0
609	20230914	095400	5980	5980	5980	5980	5980	0
610	20230914	095300	5980	5980	5980	5980	5980	0
611	20230914	095200	5980	5980	5980	5980	5980	0
612	20230914	095100	5980	5980	5980	5980	5980	0
613	20230914	095000	5980	5980	5980	5980	5980	0
614	20230914	094900	5980	5980	5980	5980	5980	0
615	20230914	094800	5980	5980	5980	5980	5980	0
616	20230914	094700	5980	5980	5980	5980	5980	0
617	20230914	094600	5980	5980	5980	5980	5980	0
618	20230914	094500	5980	5980	5980	5980	5980	0
619	20230914	094400	5980	5980	5980	5980	5980	0
620	20230914	094300	5980	5980	5980	5980	5980	0
621	20230914	094200	5980	5980	5980	5980	5980	0
622	20230914	094100	5980	5980	5980	5980	5980	0
623	20230914	094000	5980	5980	5980	5980	5980	0
624	20230914	093900	5980	5980	5980	5980	5980	0
625	20230914	093800	5980	5980	5980	5980	5980	0
626	20230914	093700	5980	5980	5980	5980	5980	0
627	20230914	093600	5980	5980	5980	5980	5980	0
628	20230914	093500	5980	5980	5980	5980	5980	0
629	20230914	093400	5980	5980	5980	5980	5980	0
630	20230914	093300	5980	5980	5980	5980	5980	0
631	20230914	093200	5980	5980	5980	5980	5980	0
632	20230914	093100	5980	5980	5980	5980	5980	0
633	20230914	093000	5980	5980	5980	5980	5980	0
634	20230914	092900	5980	5980	5980	5980	5980	0
635	20230914	092800	5980	5980	5980	5980	5980	0
636	20230914	092700	5980	5980	5980	5980	5980	0
637	20230914	092600	5980	5980	5980	5980	5980	0
638	20230914	092500	5980	5980	5980	5980	5980	0
639	20230914	092400	5980	5980	5980	5980	5980	0
640	20230914	092300	5980	5980	5980	5980	5980	0
641	20230914	092200	5980	5980	5980	5980	5980	0
642	20230914	092100	5980	5980	5980	5980	5980	0
643	20230914	092000	5980	5980	5980	5980	5980	0
644	20230914	091900	5980	5980	5980	5980	5980	0
645	20230914	091800	5980	5980	5980	5980	5980	0
646	20230914	091700	5980	5980	5980	5980	5980	0
647	20230914	091600	5980	5980	5980	5980	5980	0
648	20230914	091500	5980	5980	5980	5980	5980	0
649	20230914	091400	5980	5980	5980	5980	5980	0
650	20230914	091300	5980	5980	5980	5980	5980	0
651	20230914	091200	5980	5980	5980	5980	5980	0
652	20230914	091100	5980	5980	5980	5980	5980	0
653	20230914	091000	5980	5980	5980	5980	5980	0
654	20230914	090900	5980	5980	5980	5980	5980	0
655	20230914	090800	5980	5980	5980	5980	5980	0
656	20230914	090700	5980	5980	5980	5980	5980	0
657	20230914	090600	5980	5980	5980	5980	5980	0
658	20230914	090500	5980	5980	5980	5980	5980	0
659	20230914	090400	5980	5980	5980	5980	5980	0
660	20230914	090300	5980	5980	5980	5980	5980	0
661	20230914	090200	5980	5980	5980	5980	5980	0
662	20230914	090100	5980	5980	5980	5980	5980	0
663	20230914	090000	5980	5980	5980	5980	5980	1