KissMeData/162120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200100	2305675	4365	4365	4365	4365	10
3	20230915	200000	2305675	4365	4365	4365	4365	0
4	20230915	195900	2305675	4365	4365	4365	4365	0
5	20230915	195800	2305675	4365	4365	4365	4365	0
6	20230915	195700	2305675	4365	4365	4365	4365	0
7	20230915	195600	2305675	4365	4365	4365	4365	0
8	20230915	195500	2305675	4365	4365	4365	4365	0
9	20230915	195400	2305675	4365	4365	4365	4365	0
10	20230915	195300	2305675	4365	4365	4365	4365	0
11	20230915	195200	2305675	4365	4365	4365	4365	0
12	20230915	195100	2305675	4365	4365	4365	4365	0
13	20230915	195000	2305675	4365	4365	4365	4365	0
14	20230915	194900	2305675	4365	4365	4365	4365	0
15	20230915	194800	2305675	4365	4365	4365	4365	0
16	20230915	194700	2305675	4365	4365	4365	4365	0
17	20230915	194600	2305675	4365	4365	4365	4365	0
18	20230915	194500	2305675	4365	4365	4365	4365	0
19	20230915	194400	2305675	4365	4365	4365	4365	0
20	20230915	194300	2305675	4365	4365	4365	4365	0
21	20230915	194200	2305675	4365	4365	4365	4365	0
22	20230915	194100	2305675	4365	4365	4365	4365	0
23	20230915	194000	2305675	4365	4365	4365	4365	0
24	20230915	193900	2305675	4365	4365	4365	4365	0
25	20230915	193800	2305675	4365	4365	4365	4365	0
26	20230915	193700	2305675	4365	4365	4365	4365	0
27	20230915	193600	2305675	4365	4365	4365	4365	0
28	20230915	193500	2305675	4365	4365	4365	4365	0
29	20230915	193400	2305675	4365	4365	4365	4365	0
30	20230915	193300	2305675	4365	4365	4365	4365	0
31	20230915	193200	2305675	4365	4365	4365	4365	0
32	20230915	193100	2305675	4365	4365	4365	4365	10
33	20230915	193000	2305675	4365	4365	4365	4365	0
34	20230915	192900	2305675	4365	4365	4365	4365	0
35	20230915	192800	2305675	4365	4365	4365	4365	0
36	20230915	192700	2305675	4365	4365	4365	4365	0
37	20230915	192600	2305675	4365	4365	4365	4365	0
38	20230915	192500	2305675	4365	4365	4365	4365	0
39	20230915	192400	2305675	4365	4365	4365	4365	0
40	20230915	192300	2305675	4365	4365	4365	4365	0
41	20230915	192200	2305675	4365	4365	4365	4365	0
42	20230915	192100	2305675	4365	4365	4365	4365	0
43	20230915	192000	2305675	4365	4365	4365	4365	0
44	20230915	191900	2305675	4365	4365	4365	4365	0
45	20230915	191800	2305675	4365	4365	4365	4365	0
46	20230915	191700	2305675	4365	4365	4365	4365	0
47	20230915	191600	2305675	4365	4365	4365	4365	0
48	20230915	191500	2305675	4365	4365	4365	4365	0
49	20230915	191400	2305675	4365	4365	4365	4365	0
50	20230915	191300	2305675	4365	4365	4365	4365	0
51	20230915	191200	2305675	4365	4365	4365	4365	0
52	20230915	191100	2305675	4365	4365	4365	4365	0
53	20230915	191000	2305675	4365	4365	4365	4365	0
54	20230915	190900	2305675	4365	4365	4365	4365	0
55	20230915	190800	2305675	4365	4365	4365	4365	0
56	20230915	190700	2305675	4365	4365	4365	4365	0
57	20230915	190600	2305675	4365	4365	4365	4365	0
58	20230915	190500	2305675	4365	4365	4365	4365	0
59	20230915	190400	2305675	4365	4365	4365	4365	0
60	20230915	190300	2305675	4365	4365	4365	4365	0
61	20230915	190200	2305675	4365	4365	4365	4365	0
62	20230915	190100	2305675	4365	4365	4365	4365	10
63	20230915	190000	2305675	4365	4365	4365	4365	0
64	20230915	185900	2305675	4365	4365	4365	4365	0
65	20230915	185800	2305675	4365	4365	4365	4365	0
66	20230915	185700	2305675	4365	4365	4365	4365	0
67	20230915	185600	2305675	4365	4365	4365	4365	0
68	20230915	185500	2305675	4365	4365	4365	4365	0
69	20230915	185400	2305675	4365	4365	4365	4365	0
70	20230915	185300	2305675	4365	4365	4365	4365	0
71	20230915	185200	2305675	4365	4365	4365	4365	0
72	20230915	185100	2305675	4365	4365	4365	4365	0
73	20230915	185000	2305675	4365	4365	4365	4365	0
74	20230915	184900	2305675	4365	4365	4365	4365	0
75	20230915	184800	2305675	4365	4365	4365	4365	0
76	20230915	184700	2305675	4365	4365	4365	4365	0
77	20230915	184600	2305675	4365	4365	4365	4365	0
78	20230915	184500	2305675	4365	4365	4365	4365	0
79	20230915	184400	2305675	4365	4365	4365	4365	0
80	20230915	184300	2305675	4365	4365	4365	4365	0
81	20230915	184200	2305675	4365	4365	4365	4365	0
82	20230915	184100	2305675	4365	4365	4365	4365	0
83	20230915	184000	2305675	4365	4365	4365	4365	0
84	20230915	183900	2305675	4365	4365	4365	4365	0
85	20230915	183800	2305675	4365	4365	4365	4365	0
86	20230915	183700	2305675	4365	4365	4365	4365	0
87	20230915	183600	2305675	4365	4365	4365	4365	0
88	20230915	183500	2305675	4365	4365	4365	4365	0
89	20230915	183400	2305675	4365	4365	4365	4365	0
90	20230915	183300	2305675	4365	4365	4365	4365	0
91	20230915	183200	2305675	4365	4365	4365	4365	0
92	20230915	183100	2305675	4365	4365	4365	4365	10
93	20230915	183000	2305675	4365	4365	4365	4365	0
94	20230915	182900	2305675	4365	4365	4365	4365	0
95	20230915	182800	2305675	4365	4365	4365	4365	0
96	20230915	182700	2305675	4365	4365	4365	4365	0
97	20230915	182600	2305675	4365	4365	4365	4365	0
98	20230915	182500	2305675	4365	4365	4365	4365	0
99	20230915	182400	2305675	4365	4365	4365	4365	0
100	20230915	182300	2305675	4365	4365	4365	4365	0
101	20230915	182200	2305675	4365	4365	4365	4365	0
102	20230915	182100	2305675	4365	4365	4365	4365	0
103	20230915	182000	2305675	4365	4365	4365	4365	0
104	20230915	181900	2305675	4365	4365	4365	4365	0
105	20230915	181800	2305675	4365	4365	4365	4365	0
106	20230915	181700	2305675	4365	4365	4365	4365	0
107	20230915	181600	2305675	4365	4365	4365	4365	0
108	20230915	181500	2305675	4365	4365	4365	4365	0
109	20230915	181400	2305675	4365	4365	4365	4365	0
110	20230915	181300	2305675	4365	4365	4365	4365	0
111	20230915	181200	2305675	4365	4365	4365	4365	0
112	20230915	181100	2305675	4365	4365	4365	4365	0
113	20230915	181000	2305675	4365	4365	4365	4365	0
114	20230915	180900	2305675	4365	4365	4365	4365	0
115	20230915	180800	2305675	4365	4365	4365	4365	0
116	20230915	180700	2305675	4365	4365	4365	4365	0
117	20230915	180600	2305675	4365	4365	4365	4365	0
118	20230915	180500	2305675	4365	4365	4365	4365	0
119	20230915	180400	2305675	4365	4365	4365	4365	0
120	20230915	180300	2305675	4365	4365	4365	4365	0
121	20230915	180200	2305675	4365	4365	4365	4365	0
122	20230915	180100	2305675	4365	4365	4365	4365	10
123	20230915	180000	2305675	4365	4365	4365	4365	0
124	20230915	175900	2305675	4365	4365	4365	4365	0
125	20230915	175800	2305675	4365	4365	4365	4365	0
126	20230915	175700	2305675	4365	4365	4365	4365	0
127	20230915	175600	2305675	4365	4365	4365	4365	0
128	20230915	175500	2305675	4365	4365	4365	4365	0
129	20230915	175400	2305675	4365	4365	4365	4365	0
130	20230915	175300	2305675	4365	4365	4365	4365	0
131	20230915	175200	2305675	4365	4365	4365	4365	0
132	20230915	175100	2305675	4365	4365	4365	4365	0
133	20230915	175000	2305675	4365	4365	4365	4365	0
134	20230915	174900	2305675	4365	4365	4365	4365	0
135	20230915	174800	2305675	4365	4365	4365	4365	0
136	20230915	174700	2305675	4365	4365	4365	4365	0
137	20230915	174600	2305675	4365	4365	4365	4365	0
138	20230915	174500	2305675	4365	4365	4365	4365	0
139	20230915	174400	2305675	4365	4365	4365	4365	0
140	20230915	174300	2305675	4365	4365	4365	4365	0
141	20230915	174200	2305675	4365	4365	4365	4365	0
142	20230915	174100	2305675	4365	4365	4365	4365	0
143	20230915	174000	2305675	4365	4365	4365	4365	0
144	20230915	173900	2305675	4365	4365	4365	4365	0
145	20230915	173800	2305675	4365	4365	4365	4365	0
146	20230915	173700	2305675	4365	4365	4365	4365	0
147	20230915	173600	2305675	4365	4365	4365	4365	0
148	20230915	173500	2305675	4365	4365	4365	4365	0
149	20230915	173400	2305675	4365	4365	4365	4365	0
150	20230915	173300	2305675	4365	4365	4365	4365	0
151	20230915	173200	2305675	4365	4365	4365	4365	0
152	20230915	173100	2305675	4365	4365	4365	4365	10
153	20230915	173000	2305675	4365	4365	4365	4365	0
154	20230915	172900	2305675	4365	4365	4365	4365	0
155	20230915	172800	2305675	4365	4365	4365	4365	0
156	20230915	172700	2305675	4365	4365	4365	4365	0
157	20230915	172600	2305675	4365	4365	4365	4365	0
158	20230915	172500	2305675	4365	4365	4365	4365	0
159	20230915	172400	2305675	4365	4365	4365	4365	0
160	20230915	172300	2305675	4365	4365	4365	4365	0
161	20230915	172200	2305675	4365	4365	4365	4365	0
162	20230915	172100	2305675	4365	4365	4365	4365	0
163	20230915	172000	2305675	4365	4365	4365	4365	0
164	20230915	171900	2305675	4365	4365	4365	4365	0
165	20230915	171800	2305675	4365	4365	4365	4365	0
166	20230915	171700	2305675	4365	4365	4365	4365	0
167	20230915	171600	2305675	4365	4365	4365	4365	0
168	20230915	171500	2305675	4365	4365	4365	4365	0
169	20230915	171400	2305675	4365	4365	4365	4365	0
170	20230915	171300	2305675	4365	4365	4365	4365	0
171	20230915	171200	2305675	4365	4365	4365	4365	0
172	20230915	171100	2305675	4365	4365	4365	4365	0
173	20230915	171000	2305675	4365	4365	4365	4365	0
174	20230915	170900	2305675	4365	4365	4365	4365	0
175	20230915	170800	2305675	4365	4365	4365	4365	0
176	20230915	170700	2305675	4365	4365	4365	4365	0
177	20230915	170600	2305675	4365	4365	4365	4365	0
178	20230915	170500	2305675	4365	4365	4365	4365	0
179	20230915	170400	2305675	4365	4365	4365	4365	0
180	20230915	170300	2305675	4365	4365	4365	4365	0
181	20230915	170200	2305675	4365	4365	4365	4365	0
182	20230915	170100	2305675	4365	4365	4365	4365	10
183	20230915	170000	2305675	4365	4365	4365	4365	0
184	20230915	165900	2305675	4365	4365	4365	4365	0
185	20230915	165800	2305675	4365	4365	4365	4365	0
186	20230915	165700	2305675	4365	4365	4365	4365	0
187	20230915	165600	2305675	4365	4365	4365	4365	0
188	20230915	165500	2305675	4365	4365	4365	4365	0
189	20230915	165400	2305675	4365	4365	4365	4365	0
190	20230915	165300	2305675	4365	4365	4365	4365	0
191	20230915	165200	2305675	4365	4365	4365	4365	0
192	20230915	165100	2305675	4365	4365	4365	4365	0
193	20230915	165000	2305675	4365	4365	4365	4365	0
194	20230915	164900	2305675	4365	4365	4365	4365	0
195	20230915	164800	2305675	4365	4365	4365	4365	0
196	20230915	164700	2305675	4365	4365	4365	4365	0
197	20230915	164600	2305675	4365	4365	4365	4365	0
198	20230915	164500	2305675	4365	4365	4365	4365	0
199	20230915	164400	2305675	4365	4365	4365	4365	0
200	20230915	164300	2305675	4365	4365	4365	4365	0
201	20230915	164200	2305675	4365	4365	4365	4365	0
202	20230915	164100	2305675	4365	4365	4365	4365	0
203	20230915	164000	2305675	4365	4365	4365	4365	0
204	20230915	163900	2305675	4365	4365	4365	4365	0
205	20230915	163800	2305675	4365	4365	4365	4365	0
206	20230915	163700	2305675	4365	4365	4365	4365	0
207	20230915	163600	2305675	4365	4365	4365	4365	0
208	20230915	163500	2305675	4365	4365	4365	4365	0
209	20230915	163400	2305675	4365	4365	4365	4365	0
210	20230915	163300	2305675	4365	4365	4365	4365	0
211	20230915	163200	2305675	4365	4365	4365	4365	0
212	20230915	163100	2305675	4365	4365	4365	4365	10
213	20230915	163000	2305675	4365	4365	4365	4365	0
214	20230915	162900	2305675	4365	4365	4365	4365	0
215	20230915	162800	2305675	4365	4365	4365	4365	0
216	20230915	162700	2305675	4365	4365	4365	4365	0
217	20230915	162600	2305675	4365	4365	4365	4365	0
218	20230915	162500	2305675	4365	4365	4365	4365	0
219	20230915	162400	2305675	4365	4365	4365	4365	0
220	20230915	162300	2305675	4365	4365	4365	4365	0
221	20230915	162200	2305675	4365	4365	4365	4365	0
222	20230915	162100	2305675	4365	4365	4365	4365	0
223	20230915	162000	2305675	4365	4365	4365	4365	0
224	20230915	161900	2305675	4365	4365	4365	4365	0
225	20230915	161800	2305675	4365	4365	4365	4365	0
226	20230915	161700	2305675	4365	4365	4365	4365	0
227	20230915	161600	2305675	4365	4365	4365	4365	0
228	20230915	161500	2305675	4365	4365	4365	4365	0
229	20230915	161400	2305675	4365	4365	4365	4365	0
230	20230915	161300	2305675	4365	4365	4365	4365	0
231	20230915	161200	2305675	4365	4365	4365	4365	0
232	20230915	161100	2305675	4365	4365	4365	4365	0
233	20230915	161000	2305675	4365	4365	4365	4365	0
234	20230915	160900	2305675	4365	4365	4365	4365	0
235	20230915	160800	2305675	4365	4365	4365	4365	0
236	20230915	160700	2305675	4365	4365	4365	4365	0
237	20230915	160600	2305675	4365	4365	4365	4365	0
238	20230915	160500	2305675	4365	4365	4365	4365	0
239	20230915	160400	2305675	4365	4365	4365	4365	0
240	20230915	160300	2305675	4365	4365	4365	4365	0
241	20230915	160200	2305675	4365	4365	4365	4365	0
242	20230915	160100	2305675	4365	4365	4365	4365	10
243	20230915	160000	2305675	4365	4365	4365	4365	0
244	20230915	155900	2305675	4365	4365	4365	4365	0
245	20230915	155800	2305675	4365	4365	4365	4365	0
246	20230915	155700	2305675	4365	4365	4365	4365	0
247	20230915	155600	2305675	4365	4365	4365	4365	0
248	20230915	155500	2305675	4365	4365	4365	4365	0
249	20230915	155400	2305675	4365	4365	4365	4365	0
250	20230915	155300	2305675	4365	4365	4365	4365	0
251	20230915	155200	2305675	4365	4365	4365	4365	0
252	20230915	155100	2305675	4365	4365	4365	4365	0
253	20230915	155000	2305675	4365	4365	4365	4365	0
254	20230915	154900	2305675	4365	4365	4365	4365	0
255	20230915	154800	2305675	4365	4365	4365	4365	0
256	20230915	154700	2305675	4365	4365	4365	4365	0
257	20230915	154600	2305675	4365	4365	4365	4365	0
258	20230915	154500	2305675	4365	4365	4365	4365	0
259	20230915	154400	2305675	4365	4365	4365	4365	0
260	20230915	154300	2305675	4365	4365	4365	4365	0
261	20230915	154200	2305675	4365	4365	4365	4365	0
262	20230915	154100	2305675	4365	4365	4365	4365	0
263	20230915	154000	2305675	4365	4365	4365	4365	0
264	20230915	153900	2305675	4365	4365	4365	4365	0
265	20230915	153800	2305675	4365	4365	4365	4365	0
266	20230915	153700	2305675	4365	4365	4365	4365	0
267	20230915	153600	2305675	4365	4365	4365	4365	0
268	20230915	153500	2305675	4365	4365	4365	4365	0
269	20230915	153400	2305675	4365	4365	4365	4365	0
270	20230915	153300	2305675	4365	4365	4365	4365	0
271	20230915	153200	2305675	4365	4365	4365	4365	0
272	20230915	153100	2305675	4365	4365	4365	4365	10
273	20230915	153000	2305675	4365	4365	4365	4365	0
274	20230915	152900	2305675	4365	4365	4365	4365	0
275	20230915	152800	2305675	4365	4365	4365	4365	0
276	20230915	152700	2305675	4365	4365	4365	4365	0
277	20230915	152600	2305675	4365	4365	4365	4365	0
278	20230915	152500	2305675	4365	4365	4365	4365	0
279	20230915	152400	2305675	4365	4365	4365	4365	0
280	20230915	152300	2305675	4365	4365	4365	4365	0
281	20230915	152200	2305675	4365	4365	4365	4365	0
282	20230915	152100	2305675	4365	4365	4365	4365	0
283	20230915	152000	2305675	4365	4365	4365	4365	0
284	20230915	151900	2305675	4365	4365	4365	4365	0
285	20230915	151800	2305675	4365	4365	4365	4365	10
286	20230915	151700	2262025	4365	4365	4365	4365	0
287	20230915	151600	2262025	4365	4365	4365	4365	0
288	20230915	151500	2262025	4365	4365	4365	4365	0
289	20230915	151400	2262025	4365	4365	4365	4365	0
290	20230915	151300	2262025	4365	4365	4365	4365	0
291	20230915	151200	2262025	4365	4365	4365	4365	0
292	20230915	151100	2262025	4365	4365	4365	4365	0
293	20230915	151000	2262025	4365	4365	4365	4365	0
294	20230915	150900	2262025	4365	4365	4365	4365	0
295	20230915	150800	2262025	4365	4365	4365	4365	0
296	20230915	150700	2262025	4365	4365	4365	4365	0
297	20230915	150600	2262025	4365	4365	4365	4365	0
298	20230915	150500	2262025	4365	4365	4365	4365	0
299	20230915	150400	2262025	4365	4365	4365	4365	0
300	20230915	150300	2262025	4365	4365	4365	4365	0
301	20230915	150200	2262025	4365	4365	4365	4365	0
302	20230915	150100	2262025	4365	4365	4365	4365	0
303	20230915	150000	2262025	4365	4365	4365	4365	0
304	20230915	145900	2262025	4365	4365	4365	4365	0
305	20230915	145800	2262025	4365	4365	4365	4365	0
306	20230915	145700	2262025	4365	4365	4365	4365	0
307	20230915	145600	2262025	4365	4365	4365	4365	0
308	20230915	145500	2262025	4365	4365	4365	4365	0
309	20230915	145400	2262025	4365	4365	4365	4365	0
310	20230915	145300	2262025	4365	4365	4365	4365	0
311	20230915	145200	2262025	4365	4365	4365	4365	0
312	20230915	145100	2262025	4365	4365	4365	4365	0
313	20230915	145000	2262025	4365	4365	4365	4365	0
314	20230915	144900	2262025	4365	4365	4365	4365	0
315	20230915	144800	2262025	4365	4365	4365	4365	0
316	20230915	144700	2262025	4365	4365	4365	4365	0
317	20230915	144600	2262025	4365	4365	4365	4365	0
318	20230915	144500	2262025	4365	4365	4365	4365	0
319	20230915	144400	2262025	4365	4365	4365	4365	0
320	20230915	144300	2262025	4365	4365	4365	4365	0
321	20230915	144200	2262025	4365	4365	4365	4365	0
322	20230915	144100	2262025	4365	4365	4365	4365	0
323	20230915	144000	2262025	4365	4365	4365	4365	0
324	20230915	143900	2262025	4365	4365	4365	4365	0
325	20230915	143800	2262025	4365	4365	4365	4365	0
326	20230915	143700	2262025	4365	4365	4365	4365	0
327	20230915	143600	2262025	4365	4365	4365	4365	0
328	20230915	143500	2262025	4365	4365	4365	4365	0
329	20230915	143400	2262025	4365	4365	4365	4365	0
330	20230915	143300	2262025	4365	4365	4365	4365	0
331	20230915	143200	2262025	4365	4365	4365	4365	0
332	20230915	143100	2262025	4365	4365	4365	4365	0
333	20230915	143000	2262025	4365	4365	4365	4365	0
334	20230915	142900	2262025	4365	4365	4365	4365	0
335	20230915	142800	2262025	4365	4365	4365	4365	0
336	20230915	142700	2262025	4365	4365	4365	4365	0
337	20230915	142600	2262025	4365	4365	4365	4365	0
338	20230915	142500	2262025	4365	4365	4365	4365	0
339	20230915	142400	2262025	4365	4365	4365	4365	0
340	20230915	142300	2262025	4365	4365	4365	4365	0
341	20230915	142200	2262025	4365	4365	4365	4365	0
342	20230915	142100	2262025	4365	4365	4365	4365	0
343	20230915	142000	2262025	4365	4365	4365	4365	0
344	20230915	141900	2262025	4365	4365	4365	4365	0
345	20230915	141800	2262025	4365	4365	4365	4365	0
346	20230915	141700	2262025	4365	4365	4365	4365	0
347	20230915	141600	2262025	4365	4365	4365	4365	0
348	20230915	141500	2262025	4365	4365	4365	4365	0
349	20230915	141400	2262025	4365	4365	4365	4365	0
350	20230915	141300	2262025	4365	4365	4365	4365	0
351	20230915	141200	2262025	4365	4365	4365	4365	0
352	20230915	141100	2262025	4365	4365	4365	4365	0
353	20230915	141000	2262025	4365	4365	4365	4365	0
354	20230915	140900	2262025	4365	4365	4365	4365	0
355	20230915	140800	2262025	4365	4365	4365	4365	0
356	20230915	140700	2262025	4365	4365	4365	4365	0
357	20230915	140600	2262025	4365	4365	4365	4365	0
358	20230915	140500	2262025	4365	4365	4365	4365	0
359	20230915	140400	2262025	4365	4365	4365	4365	0
360	20230915	140300	2262025	4365	4365	4365	4365	0
361	20230915	140200	2262025	4365	4365	4365	4365	0
362	20230915	140100	2262025	4365	4365	4365	4365	0
363	20230915	140000	2262025	4365	4365	4365	4365	0
364	20230915	135900	2262025	4365	4365	4365	4365	0
365	20230915	135800	2262025	4365	4365	4365	4365	0
366	20230915	135700	2262025	4365	4365	4365	4365	0
367	20230915	135600	2262025	4365	4365	4365	4365	0
368	20230915	135500	2262025	4365	4365	4365	4365	0
369	20230915	135400	2262025	4365	4365	4365	4365	0
370	20230915	135300	2262025	4365	4365	4365	4365	0
371	20230915	135200	2262025	4365	4365	4365	4365	0
372	20230915	135100	2262025	4365	4365	4365	4365	0
373	20230915	135000	2262025	4365	4365	4365	4365	14
374	20230915	134900	2200915	4365	4365	4365	4365	0
375	20230915	134800	2200915	4365	4365	4365	4365	0
376	20230915	134700	2200915	4365	4365	4365	4365	0
377	20230915	134600	2200915	4365	4365	4365	4365	0
378	20230915	134500	2200915	4365	4365	4365	4365	0
379	20230915	134400	2200915	4365	4365	4365	4365	0
380	20230915	134300	2200915	4365	4365	4365	4365	0
381	20230915	134200	2200915	4365	4365	4365	4365	39
382	20230915	134100	2030680	4365	4365	4365	4365	0
383	20230915	134000	2030680	4365	4365	4365	4365	0
384	20230915	133900	2030680	4365	4365	4365	4365	0
385	20230915	133800	2030680	4365	4365	4365	4365	0
386	20230915	133700	2030680	4365	4365	4365	4365	0
387	20230915	133600	2030680	4365	4365	4365	4365	0
388	20230915	133500	2030680	4365	4365	4365	4365	0
389	20230915	133400	2030680	4365	4365	4365	4365	0
390	20230915	133300	2030680	4365	4365	4365	4365	0
391	20230915	133200	2030680	4365	4365	4365	4365	0
392	20230915	133100	2030680	4365	4365	4365	4365	0
393	20230915	133000	2030680	4365	4365	4365	4365	0
394	20230915	132900	2030680	4365	4365	4365	4365	0
395	20230915	132800	2030680	4365	4365	4365	4365	0
396	20230915	132700	2030680	4365	4365	4365	4365	0
397	20230915	132600	2030680	4365	4365	4365	4365	0
398	20230915	132500	2030680	4365	4365	4365	4365	0
399	20230915	132400	2030680	4365	4365	4365	4365	0
400	20230915	132300	2030680	4365	4365	4365	4365	0
401	20230915	132200	2030680	4365	4365	4365	4365	0
402	20230915	132100	2030680	4365	4365	4365	4365	10
403	20230915	132000	1987030	4365	4365	4365	4365	0
404	20230915	131900	1987030	4365	4365	4365	4365	0
405	20230915	131800	1987030	4365	4365	4365	4365	0
406	20230915	131700	1987030	4365	4365	4365	4365	0
407	20230915	131600	1987030	4365	4365	4365	4365	0
408	20230915	131500	1987030	4365	4365	4365	4365	0
409	20230915	131400	1987030	4365	4365	4365	4365	0
410	20230915	131300	1987030	4365	4365	4365	4365	0
411	20230915	131200	1987030	4365	4365	4365	4365	0
412	20230915	131100	1987030	4365	4365	4365	4365	0
413	20230915	131000	1987030	4365	4365	4365	4365	0
414	20230915	130900	1987030	4365	4365	4365	4365	0
415	20230915	130800	1987030	4365	4365	4365	4365	0
416	20230915	130700	1987030	4365	4365	4365	4365	0
417	20230915	130600	1987030	4365	4365	4365	4365	0
418	20230915	130500	1987030	4365	4365	4365	4365	0
419	20230915	130400	1987030	4365	4365	4365	4365	0
420	20230915	130300	1987030	4365	4365	4365	4365	0
421	20230915	130200	1987030	4365	4365	4365	4365	0
422	20230915	130100	1987030	4365	4365	4365	4365	0
423	20230915	130000	1987030	4365	4365	4365	4365	0
424	20230915	125900	1987030	4365	4365	4365	4365	0
425	20230915	125800	1987030	4365	4365	4365	4365	9
426	20230915	125700	1947745	4365	4365	4365	4365	0
427	20230915	125600	1947745	4365	4365	4365	4365	0
428	20230915	125500	1947745	4365	4365	4365	4365	0
429	20230915	125400	1947745	4365	4365	4365	4365	0
430	20230915	125300	1947745	4365	4365	4365	4365	0
431	20230915	125200	1947745	4365	4365	4365	4365	0
432	20230915	125100	1947745	4365	4365	4365	4365	0
433	20230915	125000	1947745	4365	4365	4365	4365	0
434	20230915	124900	1947745	4365	4365	4365	4365	0
435	20230915	124800	1947745	4365	4365	4365	4365	1
436	20230915	124700	1943380	4265	4265	4265	4265	0
437	20230915	124600	1943380	4265	4265	4265	4265	0
438	20230915	124500	1943380	4265	4365	4365	4265	51
439	20230915	124400	1725765	4270	4270	4270	4270	85
440	20230915	124300	1362815	4280	4280	4280	4280	140
441	20230915	124200	763615	4285	4290	4290	4285	35
442	20230915	124100	613490	4300	4300	4300	4300	10
443	20230915	124000	570490	4380	4380	4380	4380	0
444	20230915	123900	570490	4380	4380	4380	4380	0
445	20230915	123800	570490	4380	4380	4380	4380	0
446	20230915	123700	570490	4380	4380	4380	4380	0
447	20230915	123600	570490	4380	4380	4380	4380	0
448	20230915	123500	570490	4380	4380	4380	4380	0
449	20230915	123400	570490	4380	4380	4380	4380	0
450	20230915	123300	570490	4380	4380	4380	4380	0
451	20230915	123200	570490	4380	4380	4380	4380	0
452	20230915	123100	570490	4380	4380	4380	4380	0
453	20230915	123000	570490	4380	4380	4380	4380	0
454	20230915	122900	570490	4380	4380	4380	4380	0
455	20230915	122800	570490	4380	4380	4380	4380	0
456	20230915	122700	570490	4380	4380	4380	4380	0
457	20230915	122600	570490	4380	4380	4380	4380	0
458	20230915	122500	570490	4380	4380	4380	4380	0
459	20230915	122400	570490	4380	4380	4380	4380	0
460	20230915	122300	570490	4380	4380	4380	4380	0
461	20230915	122200	570490	4380	4380	4380	4380	0
462	20230915	122100	570490	4380	4380	4380	4380	0
463	20230915	122000	570490	4380	4380	4380	4380	0
464	20230915	121900	570490	4380	4380	4380	4380	0
465	20230915	121800	570490	4380	4380	4380	4380	0
466	20230915	121700	570490	4380	4380	4380	4380	0
467	20230915	121600	570490	4380	4380	4380	4380	0
468	20230915	121500	570490	4380	4380	4380	4380	0
469	20230915	121400	570490	4380	4380	4380	4380	0
470	20230915	121300	570490	4380	4380	4380	4380	0
471	20230915	121200	570490	4380	4380	4380	4380	0
472	20230915	121100	570490	4380	4380	4380	4380	0
473	20230915	121000	570490	4380	4380	4380	4380	0
474	20230915	120900	570490	4380	4380	4380	4380	0
475	20230915	120800	570490	4380	4380	4380	4380	0
476	20230915	120700	570490	4380	4380	4380	4380	0
477	20230915	120600	570490	4380	4380	4380	4380	0
478	20230915	120500	570490	4380	4380	4380	4380	0
479	20230915	120400	570490	4380	4380	4380	4380	0
480	20230915	120300	570490	4380	4380	4380	4380	0
481	20230915	120200	570490	4380	4380	4380	4380	0
482	20230915	120100	570490	4380	4380	4380	4380	0
483	20230915	120000	570490	4380	4380	4380	4380	0
484	20230915	115900	570490	4380	4380	4380	4380	0
485	20230915	115800	570490	4380	4380	4380	4380	0
486	20230915	115700	570490	4380	4380	4380	4380	0
487	20230915	115600	570490	4380	4380	4380	4380	0
488	20230915	115500	570490	4380	4380	4380	4380	0
489	20230915	115400	570490	4380	4380	4380	4380	0
490	20230915	115300	570490	4380	4380	4380	4380	0
491	20230915	115200	570490	4380	4380	4380	4380	0
492	20230915	115100	570490	4380	4380	4380	4380	0
493	20230915	115000	570490	4380	4380	4380	4380	0
494	20230915	114900	570490	4380	4380	4380	4380	0
495	20230915	114800	570490	4380	4380	4380	4380	0
496	20230915	114700	570490	4380	4380	4380	4380	0
497	20230915	114600	570490	4380	4380	4380	4380	0
498	20230915	114500	570490	4380	4380	4380	4380	0
499	20230915	114400	570490	4380	4380	4380	4380	0
500	20230915	114300	570490	4380	4380	4380	4380	0
501	20230915	114200	570490	4380	4380	4380	4380	0
502	20230915	114100	570490	4380	4380	4380	4380	0
503	20230915	114000	570490	4380	4380	4380	4380	0
504	20230915	113900	570490	4380	4380	4380	4380	0
505	20230915	113800	570490	4380	4380	4380	4380	0
506	20230915	113700	570490	4380	4380	4380	4380	0
507	20230915	113600	570490	4380	4380	4380	4380	0
508	20230915	113500	570490	4380	4380	4380	4380	0
509	20230915	113400	570490	4380	4380	4380	4380	0
510	20230915	113300	570490	4380	4380	4380	4380	0
511	20230915	113200	570490	4380	4380	4380	4380	0
512	20230915	113100	570490	4380	4380	4380	4380	0
513	20230915	113000	570490	4380	4380	4380	4380	0
514	20230915	112900	570490	4380	4380	4380	4380	0
515	20230915	112800	570490	4380	4380	4380	4380	0
516	20230915	112700	570490	4380	4380	4380	4380	0
517	20230915	112600	570490	4380	4380	4380	4380	0
518	20230915	112500	570490	4380	4380	4380	4380	0
519	20230915	112400	570490	4380	4380	4380	4380	0
520	20230915	112300	570490	4380	4380	4380	4380	0
521	20230915	112200	570490	4380	4380	4380	4380	0
522	20230915	112100	570490	4380	4380	4380	4380	0
523	20230915	112000	570490	4380	4380	4380	4380	0
524	20230915	111900	570490	4380	4380	4380	4380	0
525	20230915	111800	570490	4380	4380	4380	4380	0
526	20230915	111700	570490	4380	4380	4380	4380	0
527	20230915	111600	570490	4380	4380	4380	4380	0
528	20230915	111500	570490	4380	4380	4380	4380	0
529	20230915	111400	570490	4380	4380	4380	4380	11
530	20230915	111300	522310	4390	4390	4390	4390	0
531	20230915	111200	522310	4390	4390	4390	4390	0
532	20230915	111100	522310	4390	4390	4390	4390	0
533	20230915	111000	522310	4390	4390	4390	4390	0
534	20230915	110900	522310	4390	4390	4390	4390	0
535	20230915	110800	522310	4390	4390	4390	4390	0
536	20230915	110700	522310	4390	4390	4390	4390	0
537	20230915	110600	522310	4390	4390	4390	4390	0
538	20230915	110500	522310	4390	4390	4390	4390	0
539	20230915	110400	522310	4390	4390	4390	4390	0
540	20230915	110300	522310	4390	4390	4390	4390	18
541	20230915	110200	443290	4390	4390	4390	4390	0
542	20230915	110100	443290	4390	4385	4390	4385	38
543	20230915	110000	276655	4385	4385	4385	4385	0
544	20230915	105900	276655	4385	4385	4385	4385	0
545	20230915	105800	276655	4385	4385	4385	4385	0
546	20230915	105700	276655	4385	4385	4385	4385	0
547	20230915	105600	276655	4385	4385	4385	4385	0
548	20230915	105500	276655	4385	4385	4385	4385	0
549	20230915	105400	276655	4385	4385	4385	4385	0
550	20230915	105300	276655	4385	4385	4385	4385	0
551	20230915	105200	276655	4385	4385	4385	4385	0
552	20230915	105100	276655	4385	4385	4385	4385	0
553	20230915	105000	276655	4385	4385	4385	4385	0
554	20230915	104900	276655	4385	4385	4385	4385	0
555	20230915	104800	276655	4385	4385	4385	4385	7
556	20230915	104700	245960	4385	4385	4385	4385	0
557	20230915	104600	245960	4385	4385	4385	4385	0
558	20230915	104500	245960	4385	4385	4385	4385	0
559	20230915	104400	245960	4385	4385	4385	4385	0
560	20230915	104300	245960	4385	4385	4385	4385	0
561	20230915	104200	245960	4385	4385	4385	4385	0
562	20230915	104100	245960	4385	4385	4385	4385	0
563	20230915	104000	245960	4385	4385	4385	4385	0
564	20230915	103900	245960	4385	4385	4385	4385	0
565	20230915	103800	245960	4385	4385	4385	4385	0
566	20230915	103700	245960	4385	4385	4385	4385	0
567	20230915	103600	245960	4385	4385	4385	4385	0
568	20230915	103500	245960	4385	4385	4385	4385	0
569	20230915	103400	245960	4385	4385	4385	4385	0
570	20230915	103300	245960	4385	4385	4385	4385	0
571	20230915	103200	245960	4385	4385	4385	4385	0
572	20230915	103100	245960	4385	4385	4385	4385	0
573	20230915	103000	245960	4385	4385	4385	4385	0
574	20230915	102900	245960	4385	4385	4385	4385	0
575	20230915	102800	245960	4385	4385	4385	4385	0
576	20230915	102700	245960	4385	4385	4385	4385	0
577	20230915	102600	245960	4385	4385	4385	4385	0
578	20230915	102500	245960	4385	4385	4385	4385	0
579	20230915	102400	245960	4385	4385	4385	4385	0
580	20230915	102300	245960	4385	4385	4385	4385	0
581	20230915	102200	245960	4385	4385	4385	4385	0
582	20230915	102100	245960	4385	4385	4385	4385	0
583	20230915	102000	245960	4385	4385	4385	4385	0
584	20230915	101900	245960	4385	4385	4385	4385	0
585	20230915	101800	245960	4385	4385	4385	4385	0
586	20230915	101700	245960	4385	4385	4385	4385	0
587	20230915	101600	245960	4385	4385	4385	4385	0
588	20230915	101500	245960	4385	4385	4385	4385	0
589	20230915	101400	245960	4385	4385	4385	4385	0
590	20230915	101300	245960	4385	4385	4385	4385	0
591	20230915	101200	245960	4385	4385	4385	4385	0
592	20230915	101100	245960	4385	4385	4385	4385	0
593	20230915	101000	245960	4385	4385	4385	4385	0
594	20230915	100900	245960	4385	4385	4385	4385	0
595	20230915	100800	245960	4385	4385	4385	4385	0
596	20230915	100700	245960	4385	4385	4385	4385	0
597	20230915	100600	245960	4385	4385	4385	4385	0
598	20230915	100500	245960	4385	4385	4385	4385	0
599	20230915	100400	245960	4385	4385	4385	4385	0
600	20230915	100300	245960	4385	4385	4385	4385	0
601	20230915	100200	245960	4385	4385	4385	4385	1
602	20230915	100100	241575	4385	4385	4385	4385	0
603	20230915	100000	241575	4385	4385	4385	4385	0
604	20230915	095900	241575	4385	4385	4385	4385	0
605	20230915	095800	241575	4385	4385	4385	4385	0
606	20230915	095700	241575	4385	4385	4385	4385	5
607	20230915	095600	219650	4395	4395	4395	4395	0
608	20230915	095500	219650	4395	4395	4395	4395	0
609	20230915	095400	219650	4395	4395	4395	4395	0
610	20230915	095300	219650	4395	4395	4395	4395	0
611	20230915	095200	219650	4395	4395	4395	4395	0
612	20230915	095100	219650	4395	4395	4395	4395	0
613	20230915	095000	219650	4395	4395	4395	4395	0
614	20230915	094900	219650	4395	4395	4395	4395	0
615	20230915	094800	219650	4395	4395	4395	4395	0
616	20230915	094700	219650	4395	4395	4395	4395	0
617	20230915	094600	219650	4395	4395	4395	4395	0
618	20230915	094500	219650	4395	4395	4395	4395	0
619	20230915	094400	219650	4395	4395	4395	4395	8
620	20230915	094300	184490	4400	4400	4400	4400	0
621	20230915	094200	184490	4400	4400	4400	4400	0
622	20230915	094100	184490	4400	4400	4400	4400	0
623	20230915	094000	184490	4400	4400	4400	4400	0
624	20230915	093900	184490	4400	4400	4400	4400	0
625	20230915	093800	184490	4400	4400	4400	4400	0
626	20230915	093700	184490	4400	4400	4400	4400	0
627	20230915	093600	184490	4400	4400	4400	4400	0
628	20230915	093500	184490	4400	4400	4400	4400	0
629	20230915	093400	184490	4400	4395	4400	4395	15
630	20230915	093300	118560	4395	4395	4395	4395	0
631	20230915	093200	118560	4395	4395	4395	4395	23
632	20230915	093100	17475	4395	4395	4395	4395	0
633	20230915	093000	17475	4395	4395	4395	4395	0
634	20230915	092900	17475	4395	4395	4395	4395	0
635	20230915	092800	17475	4395	4395	4395	4395	0
636	20230915	092700	17475	4395	4395	4395	4395	0
637	20230915	092600	17475	4395	4395	4395	4395	0
638	20230915	092500	17475	4395	4395	4395	4395	0
639	20230915	092400	17475	4395	4395	4395	4395	0
640	20230915	092300	17475	4395	4395	4395	4395	0
641	20230915	092200	17475	4395	4395	4395	4395	1
642	20230915	092100	13080	4420	4420	4420	4420	0
643	20230915	092000	13080	4420	4420	4420	4420	0
644	20230915	091900	13080	4420	4420	4420	4420	0
645	20230915	091800	13080	4420	4420	4420	4420	0
646	20230915	091700	13080	4420	4420	4420	4420	0
647	20230915	091600	13080	4420	4420	4420	4420	0
648	20230915	091500	13080	4420	4420	4420	4420	0
649	20230915	091400	13080	4420	4420	4420	4420	0
650	20230915	091300	13080	4420	4420	4420	4420	0
651	20230915	091200	13080	4420	4420	4420	4420	0
652	20230915	091100	13080	4420	4420	4420	4420	0
653	20230915	091000	13080	4420	4420	4420	4420	0
654	20230915	090900	13080	4420	4420	4420	4420	0
655	20230915	090800	13080	4420	4420	4420	4420	0
656	20230915	090700	13080	4420	4420	4420	4420	1
657	20230915	090600	8660	4240	4240	4240	4240	0
658	20230915	090500	8660	4240	4240	4240	4240	1
659	20230915	090400	4420	4420	4420	4420	4420	1
660	20230915	090300	0	4320	4320	4320	4320	0
661	20230915	090200	0	4320	4320	4320	4320	0
662	20230915	090100	0	4320	4320	4320	4320	0
663	20230915	090000	0	4320	4320	4320	4320	0