KissMeData/456570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205500	10661400	9060	9060	9060	9060	10
3	20230915	205400	10661400	9060	9060	9060	9060	0
4	20230915	205300	10661400	9060	9060	9060	9060	0
5	20230915	205200	10661400	9060	9060	9060	9060	0
6	20230915	205100	10661400	9060	9060	9060	9060	0
7	20230915	205000	10661400	9060	9060	9060	9060	0
8	20230915	204900	10661400	9060	9060	9060	9060	0
9	20230915	204800	10661400	9060	9060	9060	9060	0
10	20230915	204700	10661400	9060	9060	9060	9060	0
11	20230915	204600	10661400	9060	9060	9060	9060	0
12	20230915	204500	10661400	9060	9060	9060	9060	0
13	20230915	204400	10661400	9060	9060	9060	9060	0
14	20230915	204300	10661400	9060	9060	9060	9060	0
15	20230915	204200	10661400	9060	9060	9060	9060	0
16	20230915	204100	10661400	9060	9060	9060	9060	0
17	20230915	204000	10661400	9060	9060	9060	9060	0
18	20230915	203900	10661400	9060	9060	9060	9060	0
19	20230915	203800	10661400	9060	9060	9060	9060	0
20	20230915	203700	10661400	9060	9060	9060	9060	0
21	20230915	203600	10661400	9060	9060	9060	9060	0
22	20230915	203500	10661400	9060	9060	9060	9060	0
23	20230915	203400	10661400	9060	9060	9060	9060	0
24	20230915	203300	10661400	9060	9060	9060	9060	0
25	20230915	203200	10661400	9060	9060	9060	9060	0
26	20230915	203100	10661400	9060	9060	9060	9060	0
27	20230915	203000	10661400	9060	9060	9060	9060	0
28	20230915	202900	10661400	9060	9060	9060	9060	0
29	20230915	202800	10661400	9060	9060	9060	9060	0
30	20230915	202700	10661400	9060	9060	9060	9060	0
31	20230915	202600	10661400	9060	9060	9060	9060	0
32	20230915	202500	10661400	9060	9060	9060	9060	10
33	20230915	202400	10661400	9060	9060	9060	9060	0
34	20230915	202300	10661400	9060	9060	9060	9060	0
35	20230915	202200	10661400	9060	9060	9060	9060	0
36	20230915	202100	10661400	9060	9060	9060	9060	0
37	20230915	202000	10661400	9060	9060	9060	9060	0
38	20230915	201900	10661400	9060	9060	9060	9060	0
39	20230915	201800	10661400	9060	9060	9060	9060	0
40	20230915	201700	10661400	9060	9060	9060	9060	0
41	20230915	201600	10661400	9060	9060	9060	9060	0
42	20230915	201500	10661400	9060	9060	9060	9060	0
43	20230915	201400	10661400	9060	9060	9060	9060	0
44	20230915	201300	10661400	9060	9060	9060	9060	0
45	20230915	201200	10661400	9060	9060	9060	9060	0
46	20230915	201100	10661400	9060	9060	9060	9060	0
47	20230915	201000	10661400	9060	9060	9060	9060	0
48	20230915	200900	10661400	9060	9060	9060	9060	0
49	20230915	200800	10661400	9060	9060	9060	9060	0
50	20230915	200700	10661400	9060	9060	9060	9060	0
51	20230915	200600	10661400	9060	9060	9060	9060	0
52	20230915	200500	10661400	9060	9060	9060	9060	0
53	20230915	200400	10661400	9060	9060	9060	9060	0
54	20230915	200300	10661400	9060	9060	9060	9060	0
55	20230915	200200	10661400	9060	9060	9060	9060	0
56	20230915	200100	10661400	9060	9060	9060	9060	0
57	20230915	200000	10661400	9060	9060	9060	9060	0
58	20230915	195900	10661400	9060	9060	9060	9060	0
59	20230915	195800	10661400	9060	9060	9060	9060	0
60	20230915	195700	10661400	9060	9060	9060	9060	0
61	20230915	195600	10661400	9060	9060	9060	9060	0
62	20230915	195500	10661400	9060	9060	9060	9060	10
63	20230915	195400	10661400	9060	9060	9060	9060	0
64	20230915	195300	10661400	9060	9060	9060	9060	0
65	20230915	195200	10661400	9060	9060	9060	9060	0
66	20230915	195100	10661400	9060	9060	9060	9060	0
67	20230915	195000	10661400	9060	9060	9060	9060	0
68	20230915	194900	10661400	9060	9060	9060	9060	0
69	20230915	194800	10661400	9060	9060	9060	9060	0
70	20230915	194700	10661400	9060	9060	9060	9060	0
71	20230915	194600	10661400	9060	9060	9060	9060	0
72	20230915	194500	10661400	9060	9060	9060	9060	0
73	20230915	194400	10661400	9060	9060	9060	9060	0
74	20230915	194300	10661400	9060	9060	9060	9060	0
75	20230915	194200	10661400	9060	9060	9060	9060	0
76	20230915	194100	10661400	9060	9060	9060	9060	0
77	20230915	194000	10661400	9060	9060	9060	9060	0
78	20230915	193900	10661400	9060	9060	9060	9060	0
79	20230915	193800	10661400	9060	9060	9060	9060	0
80	20230915	193700	10661400	9060	9060	9060	9060	0
81	20230915	193600	10661400	9060	9060	9060	9060	0
82	20230915	193500	10661400	9060	9060	9060	9060	0
83	20230915	193400	10661400	9060	9060	9060	9060	0
84	20230915	193300	10661400	9060	9060	9060	9060	0
85	20230915	193200	10661400	9060	9060	9060	9060	0
86	20230915	193100	10661400	9060	9060	9060	9060	0
87	20230915	193000	10661400	9060	9060	9060	9060	0
88	20230915	192900	10661400	9060	9060	9060	9060	0
89	20230915	192800	10661400	9060	9060	9060	9060	0
90	20230915	192700	10661400	9060	9060	9060	9060	0
91	20230915	192600	10661400	9060	9060	9060	9060	0
92	20230915	192500	10661400	9060	9060	9060	9060	10
93	20230915	192400	10661400	9060	9060	9060	9060	0
94	20230915	192300	10661400	9060	9060	9060	9060	0
95	20230915	192200	10661400	9060	9060	9060	9060	0
96	20230915	192100	10661400	9060	9060	9060	9060	0
97	20230915	192000	10661400	9060	9060	9060	9060	0
98	20230915	191900	10661400	9060	9060	9060	9060	0
99	20230915	191800	10661400	9060	9060	9060	9060	0
100	20230915	191700	10661400	9060	9060	9060	9060	0
101	20230915	191600	10661400	9060	9060	9060	9060	0
102	20230915	191500	10661400	9060	9060	9060	9060	0
103	20230915	191400	10661400	9060	9060	9060	9060	0
104	20230915	191300	10661400	9060	9060	9060	9060	0
105	20230915	191200	10661400	9060	9060	9060	9060	0
106	20230915	191100	10661400	9060	9060	9060	9060	0
107	20230915	191000	10661400	9060	9060	9060	9060	0
108	20230915	190900	10661400	9060	9060	9060	9060	0
109	20230915	190800	10661400	9060	9060	9060	9060	0
110	20230915	190700	10661400	9060	9060	9060	9060	0
111	20230915	190600	10661400	9060	9060	9060	9060	0
112	20230915	190500	10661400	9060	9060	9060	9060	0
113	20230915	190400	10661400	9060	9060	9060	9060	0
114	20230915	190300	10661400	9060	9060	9060	9060	0
115	20230915	190200	10661400	9060	9060	9060	9060	0
116	20230915	190100	10661400	9060	9060	9060	9060	0
117	20230915	190000	10661400	9060	9060	9060	9060	0
118	20230915	185900	10661400	9060	9060	9060	9060	0
119	20230915	185800	10661400	9060	9060	9060	9060	0
120	20230915	185700	10661400	9060	9060	9060	9060	0
121	20230915	185600	10661400	9060	9060	9060	9060	0
122	20230915	185500	10661400	9060	9060	9060	9060	10
123	20230915	185400	10661400	9060	9060	9060	9060	0
124	20230915	185300	10661400	9060	9060	9060	9060	0
125	20230915	185200	10661400	9060	9060	9060	9060	0
126	20230915	185100	10661400	9060	9060	9060	9060	0
127	20230915	185000	10661400	9060	9060	9060	9060	0
128	20230915	184900	10661400	9060	9060	9060	9060	0
129	20230915	184800	10661400	9060	9060	9060	9060	0
130	20230915	184700	10661400	9060	9060	9060	9060	0
131	20230915	184600	10661400	9060	9060	9060	9060	0
132	20230915	184500	10661400	9060	9060	9060	9060	0
133	20230915	184400	10661400	9060	9060	9060	9060	0
134	20230915	184300	10661400	9060	9060	9060	9060	0
135	20230915	184200	10661400	9060	9060	9060	9060	0
136	20230915	184100	10661400	9060	9060	9060	9060	0
137	20230915	184000	10661400	9060	9060	9060	9060	0
138	20230915	183900	10661400	9060	9060	9060	9060	0
139	20230915	183800	10661400	9060	9060	9060	9060	0
140	20230915	183700	10661400	9060	9060	9060	9060	0
141	20230915	183600	10661400	9060	9060	9060	9060	0
142	20230915	183500	10661400	9060	9060	9060	9060	0
143	20230915	183400	10661400	9060	9060	9060	9060	0
144	20230915	183300	10661400	9060	9060	9060	9060	0
145	20230915	183200	10661400	9060	9060	9060	9060	0
146	20230915	183100	10661400	9060	9060	9060	9060	0
147	20230915	183000	10661400	9060	9060	9060	9060	0
148	20230915	182900	10661400	9060	9060	9060	9060	0
149	20230915	182800	10661400	9060	9060	9060	9060	0
150	20230915	182700	10661400	9060	9060	9060	9060	0
151	20230915	182600	10661400	9060	9060	9060	9060	0
152	20230915	182500	10661400	9060	9060	9060	9060	10
153	20230915	182400	10661400	9060	9060	9060	9060	0
154	20230915	182300	10661400	9060	9060	9060	9060	0
155	20230915	182200	10661400	9060	9060	9060	9060	0
156	20230915	182100	10661400	9060	9060	9060	9060	0
157	20230915	182000	10661400	9060	9060	9060	9060	0
158	20230915	181900	10661400	9060	9060	9060	9060	0
159	20230915	181800	10661400	9060	9060	9060	9060	0
160	20230915	181700	10661400	9060	9060	9060	9060	0
161	20230915	181600	10661400	9060	9060	9060	9060	0
162	20230915	181500	10661400	9060	9060	9060	9060	0
163	20230915	181400	10661400	9060	9060	9060	9060	0
164	20230915	181300	10661400	9060	9060	9060	9060	0
165	20230915	181200	10661400	9060	9060	9060	9060	0
166	20230915	181100	10661400	9060	9060	9060	9060	0
167	20230915	181000	10661400	9060	9060	9060	9060	0
168	20230915	180900	10661400	9060	9060	9060	9060	0
169	20230915	180800	10661400	9060	9060	9060	9060	0
170	20230915	180700	10661400	9060	9060	9060	9060	0
171	20230915	180600	10661400	9060	9060	9060	9060	0
172	20230915	180500	10661400	9060	9060	9060	9060	0
173	20230915	180400	10661400	9060	9060	9060	9060	0
174	20230915	180300	10661400	9060	9060	9060	9060	0
175	20230915	180200	10661400	9060	9060	9060	9060	0
176	20230915	180100	10661400	9060	9060	9060	9060	0
177	20230915	180000	10661400	9060	9060	9060	9060	0
178	20230915	175900	10661400	9060	9060	9060	9060	0
179	20230915	175800	10661400	9060	9060	9060	9060	0
180	20230915	175700	10661400	9060	9060	9060	9060	0
181	20230915	175600	10661400	9060	9060	9060	9060	0
182	20230915	175500	10661400	9060	9060	9060	9060	10
183	20230915	175400	10661400	9060	9060	9060	9060	0
184	20230915	175300	10661400	9060	9060	9060	9060	0
185	20230915	175200	10661400	9060	9060	9060	9060	0
186	20230915	175100	10661400	9060	9060	9060	9060	0
187	20230915	175000	10661400	9060	9060	9060	9060	0
188	20230915	174900	10661400	9060	9060	9060	9060	0
189	20230915	174800	10661400	9060	9060	9060	9060	0
190	20230915	174700	10661400	9060	9060	9060	9060	0
191	20230915	174600	10661400	9060	9060	9060	9060	0
192	20230915	174500	10661400	9060	9060	9060	9060	0
193	20230915	174400	10661400	9060	9060	9060	9060	0
194	20230915	174300	10661400	9060	9060	9060	9060	0
195	20230915	174200	10661400	9060	9060	9060	9060	0
196	20230915	174100	10661400	9060	9060	9060	9060	0
197	20230915	174000	10661400	9060	9060	9060	9060	0
198	20230915	173900	10661400	9060	9060	9060	9060	0
199	20230915	173800	10661400	9060	9060	9060	9060	0
200	20230915	173700	10661400	9060	9060	9060	9060	0
201	20230915	173600	10661400	9060	9060	9060	9060	0
202	20230915	173500	10661400	9060	9060	9060	9060	0
203	20230915	173400	10661400	9060	9060	9060	9060	0
204	20230915	173300	10661400	9060	9060	9060	9060	0
205	20230915	173200	10661400	9060	9060	9060	9060	0
206	20230915	173100	10661400	9060	9060	9060	9060	0
207	20230915	173000	10661400	9060	9060	9060	9060	0
208	20230915	172900	10661400	9060	9060	9060	9060	0
209	20230915	172800	10661400	9060	9060	9060	9060	0
210	20230915	172700	10661400	9060	9060	9060	9060	0
211	20230915	172600	10661400	9060	9060	9060	9060	0
212	20230915	172500	10661400	9060	9060	9060	9060	10
213	20230915	172400	10661400	9060	9060	9060	9060	0
214	20230915	172300	10661400	9060	9060	9060	9060	0
215	20230915	172200	10661400	9060	9060	9060	9060	0
216	20230915	172100	10661400	9060	9060	9060	9060	0
217	20230915	172000	10661400	9060	9060	9060	9060	0
218	20230915	171900	10661400	9060	9060	9060	9060	0
219	20230915	171800	10661400	9060	9060	9060	9060	0
220	20230915	171700	10661400	9060	9060	9060	9060	0
221	20230915	171600	10661400	9060	9060	9060	9060	0
222	20230915	171500	10661400	9060	9060	9060	9060	0
223	20230915	171400	10661400	9060	9060	9060	9060	0
224	20230915	171300	10661400	9060	9060	9060	9060	0
225	20230915	171200	10661400	9060	9060	9060	9060	0
226	20230915	171100	10661400	9060	9060	9060	9060	0
227	20230915	171000	10661400	9060	9060	9060	9060	0
228	20230915	170900	10661400	9060	9060	9060	9060	0
229	20230915	170800	10661400	9060	9060	9060	9060	0
230	20230915	170700	10661400	9060	9060	9060	9060	0
231	20230915	170600	10661400	9060	9060	9060	9060	0
232	20230915	170500	10661400	9060	9060	9060	9060	0
233	20230915	170400	10661400	9060	9060	9060	9060	0
234	20230915	170300	10661400	9060	9060	9060	9060	0
235	20230915	170200	10661400	9060	9060	9060	9060	0
236	20230915	170100	10661400	9060	9060	9060	9060	0
237	20230915	170000	10661400	9060	9060	9060	9060	0
238	20230915	165900	10661400	9060	9060	9060	9060	0
239	20230915	165800	10661400	9060	9060	9060	9060	0
240	20230915	165700	10661400	9060	9060	9060	9060	0
241	20230915	165600	10661400	9060	9060	9060	9060	0
242	20230915	165500	10661400	9060	9060	9060	9060	10
243	20230915	165400	10661400	9060	9060	9060	9060	0
244	20230915	165300	10661400	9060	9060	9060	9060	0
245	20230915	165200	10661400	9060	9060	9060	9060	0
246	20230915	165100	10661400	9060	9060	9060	9060	0
247	20230915	165000	10661400	9060	9060	9060	9060	0
248	20230915	164900	10661400	9060	9060	9060	9060	0
249	20230915	164800	10661400	9060	9060	9060	9060	0
250	20230915	164700	10661400	9060	9060	9060	9060	0
251	20230915	164600	10661400	9060	9060	9060	9060	0
252	20230915	164500	10661400	9060	9060	9060	9060	0
253	20230915	164400	10661400	9060	9060	9060	9060	0
254	20230915	164300	10661400	9060	9060	9060	9060	0
255	20230915	164200	10661400	9060	9060	9060	9060	0
256	20230915	164100	10661400	9060	9060	9060	9060	0
257	20230915	164000	10661400	9060	9060	9060	9060	0
258	20230915	163900	10661400	9060	9060	9060	9060	0
259	20230915	163800	10661400	9060	9060	9060	9060	0
260	20230915	163700	10661400	9060	9060	9060	9060	0
261	20230915	163600	10661400	9060	9060	9060	9060	0
262	20230915	163500	10661400	9060	9060	9060	9060	0
263	20230915	163400	10661400	9060	9060	9060	9060	0
264	20230915	163300	10661400	9060	9060	9060	9060	0
265	20230915	163200	10661400	9060	9060	9060	9060	0
266	20230915	163100	10661400	9060	9060	9060	9060	0
267	20230915	163000	10661400	9060	9060	9060	9060	0
268	20230915	162900	10661400	9060	9060	9060	9060	0
269	20230915	162800	10661400	9060	9060	9060	9060	0
270	20230915	162700	10661400	9060	9060	9060	9060	0
271	20230915	162600	10661400	9060	9060	9060	9060	0
272	20230915	162500	10661400	9060	9060	9060	9060	10
273	20230915	162400	10661400	9060	9060	9060	9060	0
274	20230915	162300	10661400	9060	9060	9060	9060	0
275	20230915	162200	10661400	9060	9060	9060	9060	0
276	20230915	162100	10661400	9060	9060	9060	9060	0
277	20230915	162000	10661400	9060	9060	9060	9060	0
278	20230915	161900	10661400	9060	9060	9060	9060	0
279	20230915	161800	10661400	9060	9060	9060	9060	0
280	20230915	161700	10661400	9060	9060	9060	9060	0
281	20230915	161600	10661400	9060	9060	9060	9060	0
282	20230915	161500	10661400	9060	9060	9060	9060	0
283	20230915	161400	10661400	9060	9060	9060	9060	0
284	20230915	161300	10661400	9060	9060	9060	9060	0
285	20230915	161200	10661400	9060	9060	9060	9060	0
286	20230915	161100	10661400	9060	9060	9060	9060	0
287	20230915	161000	10661400	9060	9060	9060	9060	0
288	20230915	160900	10661400	9060	9060	9060	9060	0
289	20230915	160800	10661400	9060	9060	9060	9060	0
290	20230915	160700	10661400	9060	9060	9060	9060	0
291	20230915	160600	10661400	9060	9060	9060	9060	0
292	20230915	160500	10661400	9060	9060	9060	9060	0
293	20230915	160400	10661400	9060	9060	9060	9060	0
294	20230915	160300	10661400	9060	9060	9060	9060	0
295	20230915	160200	10661400	9060	9060	9060	9060	0
296	20230915	160100	10661400	9060	9060	9060	9060	0
297	20230915	160000	10661400	9060	9060	9060	9060	0
298	20230915	155900	10661400	9060	9060	9060	9060	0
299	20230915	155800	10661400	9060	9060	9060	9060	0
300	20230915	155700	10661400	9060	9060	9060	9060	0
301	20230915	155600	10661400	9060	9060	9060	9060	0
302	20230915	155500	10661400	9060	9060	9060	9060	10
303	20230915	155400	10661400	9060	9060	9060	9060	0
304	20230915	155300	10661400	9060	9060	9060	9060	0
305	20230915	155200	10661400	9060	9060	9060	9060	0
306	20230915	155100	10661400	9060	9060	9060	9060	0
307	20230915	155000	10661400	9060	9060	9060	9060	0
308	20230915	154900	10661400	9060	9060	9060	9060	0
309	20230915	154800	10661400	9060	9060	9060	9060	0
310	20230915	154700	10661400	9060	9060	9060	9060	0
311	20230915	154600	10661400	9060	9060	9060	9060	0
312	20230915	154500	10661400	9060	9060	9060	9060	0
313	20230915	154400	10661400	9060	9060	9060	9060	0
314	20230915	154300	10661400	9060	9060	9060	9060	0
315	20230915	154200	10661400	9060	9060	9060	9060	0
316	20230915	154100	10661400	9060	9060	9060	9060	0
317	20230915	154000	10661400	9060	9060	9060	9060	0
318	20230915	153900	10661400	9060	9060	9060	9060	0
319	20230915	153800	10661400	9060	9060	9060	9060	0
320	20230915	153700	10661400	9060	9060	9060	9060	0
321	20230915	153600	10661400	9060	9060	9060	9060	0
322	20230915	153500	10661400	9060	9060	9060	9060	0
323	20230915	153400	10661400	9060	9060	9060	9060	0
324	20230915	153300	10661400	9060	9060	9060	9060	0
325	20230915	153200	10661400	9060	9060	9060	9060	0
326	20230915	153100	10661400	9060	9060	9060	9060	0
327	20230915	153000	10661400	9060	9060	9060	9060	0
328	20230915	152900	10661400	9060	9060	9060	9060	0
329	20230915	152800	10661400	9060	9060	9060	9060	0
330	20230915	152700	10661400	9060	9060	9060	9060	0
331	20230915	152600	10661400	9060	9060	9060	9060	0
332	20230915	152500	10661400	9060	9060	9060	9060	0
333	20230915	152400	10661400	9060	9060	9060	9060	0
334	20230915	152300	10661400	9060	9060	9060	9060	0
335	20230915	152200	10661400	9060	9060	9060	9060	0
336	20230915	152100	10661400	9060	9060	9060	9060	0
337	20230915	152000	10661400	9060	9060	9060	9060	0
338	20230915	151900	10661400	9060	9060	9060	9060	10
339	20230915	151800	10570800	8950	8950	8950	8950	0
340	20230915	151700	10570800	8950	8950	8950	8950	0
341	20230915	151600	10570800	8950	8950	8950	8950	19
342	20230915	151500	10400750	8950	8950	8950	8950	0
343	20230915	151400	10400750	8950	8950	8950	8950	20
344	20230915	151300	10221750	9050	9050	9050	9050	7
345	20230915	151200	10158400	9050	9050	9050	9050	0
346	20230915	151100	10158400	9050	9050	9050	9050	0
347	20230915	151000	10158400	9050	9050	9050	9050	0
348	20230915	150900	10158400	9050	9050	9050	9050	0
349	20230915	150800	10158400	9050	9050	9050	9050	0
350	20230915	150700	10158400	9050	9050	9050	9050	0
351	20230915	150600	10158400	9050	9050	9050	9050	0
352	20230915	150500	10158400	9050	9050	9050	9050	0
353	20230915	150400	10158400	9050	9050	9050	9050	0
354	20230915	150300	10158400	9050	9050	9050	9050	0
355	20230915	150200	10158400	9050	9050	9050	9050	0
356	20230915	150100	10158400	9050	9050	9050	9050	0
357	20230915	150000	10158400	9050	9050	9050	9050	0
358	20230915	145900	10158400	9050	9050	9050	9050	0
359	20230915	145800	10158400	9050	9050	9050	9050	0
360	20230915	145700	10158400	9050	9050	9050	9050	0
361	20230915	145600	10158400	9050	9050	9050	9050	0
362	20230915	145500	10158400	9050	9050	9050	9050	0
363	20230915	145400	10158400	9050	9050	9050	9050	0
364	20230915	145300	10158400	9050	9050	9050	9050	0
365	20230915	145200	10158400	9050	9050	9050	9050	0
366	20230915	145100	10158400	9050	9050	9050	9050	0
367	20230915	145000	10158400	9050	9050	9050	9050	0
368	20230915	144900	10158400	9050	9050	9050	9050	111
369	20230915	144800	9153850	9050	9050	9050	9050	0
370	20230915	144700	9153850	9050	9050	9050	9050	0
371	20230915	144600	9153850	9050	9050	9050	9050	0
372	20230915	144500	9153850	9050	9050	9050	9050	0
373	20230915	144400	9153850	9050	9050	9050	9050	0
374	20230915	144300	9153850	9050	9050	9050	9050	0
375	20230915	144200	9153850	9050	9050	9050	9050	0
376	20230915	144100	9153850	9050	9050	9050	9050	0
377	20230915	144000	9153850	9050	9050	9050	9050	0
378	20230915	143900	9153850	9050	9050	9050	9050	0
379	20230915	143800	9153850	9050	9050	9050	9050	0
380	20230915	143700	9153850	9050	9050	9050	9050	0
381	20230915	143600	9153850	9050	9050	9050	9050	0
382	20230915	143500	9153850	9050	9050	9050	9050	0
383	20230915	143400	9153850	9050	9050	9050	9050	0
384	20230915	143300	9153850	9050	9050	9050	9050	0
385	20230915	143200	9153850	9050	9050	9050	9050	0
386	20230915	143100	9153850	9050	9050	9050	9050	0
387	20230915	143000	9153850	9050	9050	9050	9050	0
388	20230915	142900	9153850	9050	9050	9050	9050	0
389	20230915	142800	9153850	9050	9050	9050	9050	0
390	20230915	142700	9153850	9050	9050	9050	9050	0
391	20230915	142600	9153850	9050	9050	9050	9050	0
392	20230915	142500	9153850	9050	9050	9050	9050	0
393	20230915	142400	9153850	9050	9050	9050	9050	0
394	20230915	142300	9153850	9050	9050	9050	9050	0
395	20230915	142200	9153850	9050	9050	9050	9050	0
396	20230915	142100	9153850	9050	9050	9050	9050	0
397	20230915	142000	9153850	9050	9050	9050	9050	0
398	20230915	141900	9153850	9050	9050	9050	9050	0
399	20230915	141800	9153850	9050	9050	9050	9050	0
400	20230915	141700	9153850	9050	9050	9050	9050	0
401	20230915	141600	9153850	9050	9050	9050	9050	0
402	20230915	141500	9153850	9050	9050	9050	9050	0
403	20230915	141400	9153850	9050	9050	9050	9050	0
404	20230915	141300	9153850	9050	9050	9050	9050	0
405	20230915	141200	9153850	9050	9050	9050	9050	0
406	20230915	141100	9153850	9050	9050	9050	9050	0
407	20230915	141000	9153850	9050	9050	9050	9050	0
408	20230915	140900	9153850	9050	9050	9050	9050	0
409	20230915	140800	9153850	9050	9050	9050	9050	0
410	20230915	140700	9153850	9050	9050	9050	9050	0
411	20230915	140600	9153850	9050	9050	9050	9050	0
412	20230915	140500	9153850	9050	9050	9050	9050	0
413	20230915	140400	9153850	9050	9050	9050	9050	0
414	20230915	140300	9153850	9050	9050	9050	9050	0
415	20230915	140200	9153850	9050	9050	9050	9050	0
416	20230915	140100	9153850	9050	9050	9050	9050	0
417	20230915	140000	9153850	9050	9050	9050	9050	0
418	20230915	135900	9153850	9050	9050	9050	9050	0
419	20230915	135800	9153850	9050	9050	9050	9050	0
420	20230915	135700	9153850	9050	9050	9050	9050	0
421	20230915	135600	9153850	9050	9050	9050	9050	0
422	20230915	135500	9153850	9050	9050	9050	9050	0
423	20230915	135400	9153850	9050	9050	9050	9050	0
424	20230915	135300	9153850	9050	9050	9050	9050	0
425	20230915	135200	9153850	9050	9050	9050	9050	0
426	20230915	135100	9153850	9050	9050	9050	9050	0
427	20230915	135000	9153850	9050	9050	9050	9050	0
428	20230915	134900	9153850	9050	9050	9050	9050	0
429	20230915	134800	9153850	9050	9050	9050	9050	0
430	20230915	134700	9153850	9050	9050	9050	9050	0
431	20230915	134600	9153850	9050	9050	9050	9050	0
432	20230915	134500	9153850	9050	9050	9050	9050	0
433	20230915	134400	9153850	9050	9050	9050	9050	0
434	20230915	134300	9153850	9050	9050	9050	9050	0
435	20230915	134200	9153850	9050	9050	9050	9050	0
436	20230915	134100	9153850	9050	9050	9050	9050	0
437	20230915	134000	9153850	9050	9050	9050	9050	0
438	20230915	133900	9153850	9050	9050	9050	9050	0
439	20230915	133800	9153850	9050	9050	9050	9050	0
440	20230915	133700	9153850	9050	9050	9050	9050	0
441	20230915	133600	9153850	9050	9050	9050	9050	0
442	20230915	133500	9153850	9050	9050	9050	9050	0
443	20230915	133400	9153850	9050	9050	9050	9050	0
444	20230915	133300	9153850	9050	9050	9050	9050	0
445	20230915	133200	9153850	9050	9050	9050	9050	0
446	20230915	133100	9153850	9050	9050	9050	9050	0
447	20230915	133000	9153850	9050	9050	9050	9050	0
448	20230915	132900	9153850	9050	9050	9050	9050	0
449	20230915	132800	9153850	9050	9050	9050	9050	0
450	20230915	132700	9153850	9050	9050	9050	9050	0
451	20230915	132600	9153850	9050	9050	9050	9050	0
452	20230915	132500	9153850	9050	9050	9050	9050	0
453	20230915	132400	9153850	9050	9050	9050	9050	0
454	20230915	132300	9153850	9050	9050	9050	9050	0
455	20230915	132200	9153850	9050	9050	9050	9050	0
456	20230915	132100	9153850	9050	9050	9050	9050	0
457	20230915	132000	9153850	9050	9050	9050	9050	0
458	20230915	131900	9153850	9050	9050	9050	9050	0
459	20230915	131800	9153850	9050	9050	9050	9050	0
460	20230915	131700	9153850	9050	9050	9050	9050	0
461	20230915	131600	9153850	9050	9050	9050	9050	0
462	20230915	131500	9153850	9050	9050	9050	9050	0
463	20230915	131400	9153850	9050	9050	9050	9050	0
464	20230915	131300	9153850	9050	9050	9050	9050	0
465	20230915	131200	9153850	9050	9050	9050	9050	0
466	20230915	131100	9153850	9050	9050	9050	9050	0
467	20230915	131000	9153850	9050	9050	9050	9050	0
468	20230915	130900	9153850	9050	9050	9050	9050	0
469	20230915	130800	9153850	9050	9050	9050	9050	0
470	20230915	130700	9153850	9050	9050	9050	9050	0
471	20230915	130600	9153850	9050	9050	9050	9050	0
472	20230915	130500	9153850	9050	9050	9050	9050	0
473	20230915	130400	9153850	9050	9050	9050	9050	0
474	20230915	130300	9153850	9050	9050	9050	9050	0
475	20230915	130200	9153850	9050	9050	9050	9050	0
476	20230915	130100	9153850	9050	9050	9050	9050	0
477	20230915	130000	9153850	9050	9050	9050	9050	0
478	20230915	125900	9153850	9050	9040	9050	9040	136
479	20230915	125800	7923450	9000	9000	9000	9000	0
480	20230915	125700	7923450	9000	9000	9000	9000	0
481	20230915	125600	7923450	9000	9000	9000	9000	0
482	20230915	125500	7923450	9000	9000	9000	9000	0
483	20230915	125400	7923450	9000	9000	9000	9000	0
484	20230915	125300	7923450	9000	9000	9000	9000	0
485	20230915	125200	7923450	9000	9000	9000	9000	32
486	20230915	125100	7635450	9000	9000	9000	9000	0
487	20230915	125000	7635450	9000	9000	9000	9000	0
488	20230915	124900	7635450	9000	9000	9000	9000	0
489	20230915	124800	7635450	9000	9000	9000	9000	0
490	20230915	124700	7635450	9000	9000	9000	9000	0
491	20230915	124600	7635450	9000	9000	9000	9000	0
492	20230915	124500	7635450	9000	9000	9000	9000	0
493	20230915	124400	7635450	9000	9000	9000	9000	0
494	20230915	124300	7635450	9000	9000	9000	9000	0
495	20230915	124200	7635450	9000	9000	9000	9000	0
496	20230915	124100	7635450	9000	9000	9000	9000	0
497	20230915	124000	7635450	9000	9000	9000	9000	0
498	20230915	123900	7635450	9000	9000	9000	9000	0
499	20230915	123800	7635450	9000	9000	9000	9000	0
500	20230915	123700	7635450	9000	9000	9000	9000	90
501	20230915	123600	6825450	9010	9010	9010	9010	130
502	20230915	123500	5654150	9040	9040	9040	9040	0
503	20230915	123400	5654150	9040	9040	9040	9040	0
504	20230915	123300	5654150	9040	9040	9040	9040	0
505	20230915	123200	5654150	9040	9040	9040	9040	0
506	20230915	123100	5654150	9040	9040	9040	9040	0
507	20230915	123000	5654150	9040	9040	9040	9040	0
508	20230915	122900	5654150	9040	9040	9040	9040	0
509	20230915	122800	5654150	9040	9040	9040	9040	110
510	20230915	122700	4659750	9040	9040	9040	9040	0
511	20230915	122600	4659750	9040	9040	9040	9040	50
512	20230915	122500	4207750	9040	9040	9040	9040	0
513	20230915	122400	4207750	9040	9040	9040	9040	0
514	20230915	122300	4207750	9040	9040	9040	9040	0
515	20230915	122200	4207750	9040	9040	9040	9040	0
516	20230915	122100	4207750	9040	9040	9040	9040	0
517	20230915	122000	4207750	9040	9040	9040	9040	0
518	20230915	121900	4207750	9040	9040	9040	9040	0
519	20230915	121800	4207750	9040	9040	9040	9040	0
520	20230915	121700	4207750	9040	9040	9040	9040	0
521	20230915	121600	4207750	9040	9040	9040	9040	50
522	20230915	121500	3755750	9050	9050	9050	9050	0
523	20230915	121400	3755750	9050	9050	9050	9050	0
524	20230915	121300	3755750	9050	9050	9050	9050	0
525	20230915	121200	3755750	9050	9050	9050	9050	0
526	20230915	121100	3755750	9050	9050	9050	9050	0
527	20230915	121000	3755750	9050	9050	9050	9050	0
528	20230915	120900	3755750	9050	9050	9050	9050	0
529	20230915	120800	3755750	9050	9050	9050	9050	0
530	20230915	120700	3755750	9050	9050	9050	9050	0
531	20230915	120600	3755750	9050	9050	9050	9050	0
532	20230915	120500	3755750	9050	9050	9050	9050	0
533	20230915	120400	3755750	9050	9050	9050	9050	0
534	20230915	120300	3755750	9050	9050	9050	9050	0
535	20230915	120200	3755750	9050	9050	9050	9050	0
536	20230915	120100	3755750	9050	9050	9050	9050	0
537	20230915	120000	3755750	9050	9050	9050	9050	0
538	20230915	115900	3755750	9050	9050	9050	9050	0
539	20230915	115800	3755750	9050	9050	9050	9050	0
540	20230915	115700	3755750	9050	9050	9050	9050	0
541	20230915	115600	3755750	9050	9050	9050	9050	0
542	20230915	115500	3755750	9050	9050	9050	9050	0
543	20230915	115400	3755750	9050	9050	9050	9050	0
544	20230915	115300	3755750	9050	9050	9050	9050	0
545	20230915	115200	3755750	9050	9050	9050	9050	0
546	20230915	115100	3755750	9050	9050	9050	9050	0
547	20230915	115000	3755750	9050	9050	9050	9050	0
548	20230915	114900	3755750	9050	9050	9050	9050	0
549	20230915	114800	3755750	9050	9050	9050	9050	0
550	20230915	114700	3755750	9050	9050	9050	9050	0
551	20230915	114600	3755750	9050	9050	9050	9050	0
552	20230915	114500	3755750	9050	9050	9050	9050	0
553	20230915	114400	3755750	9050	9050	9050	9050	0
554	20230915	114300	3755750	9050	9050	9050	9050	0
555	20230915	114200	3755750	9050	9050	9050	9050	0
556	20230915	114100	3755750	9050	9050	9050	9050	0
557	20230915	114000	3755750	9050	9050	9050	9050	0
558	20230915	113900	3755750	9050	9050	9050	9050	0
559	20230915	113800	3755750	9050	9050	9050	9050	0
560	20230915	113700	3755750	9050	9050	9050	9050	0
561	20230915	113600	3755750	9050	9050	9050	9050	0
562	20230915	113500	3755750	9050	9050	9050	9050	0
563	20230915	113400	3755750	9050	9050	9050	9050	0
564	20230915	113300	3755750	9050	9050	9050	9050	0
565	20230915	113200	3755750	9050	9050	9050	9050	0
566	20230915	113100	3755750	9050	9050	9050	9050	0
567	20230915	113000	3755750	9050	9050	9050	9050	0
568	20230915	112900	3755750	9050	9050	9050	9050	0
569	20230915	112800	3755750	9050	9050	9050	9050	0
570	20230915	112700	3755750	9050	9050	9050	9050	0
571	20230915	112600	3755750	9050	9050	9050	9050	0
572	20230915	112500	3755750	9050	9050	9050	9050	0
573	20230915	112400	3755750	9050	9050	9050	9050	0
574	20230915	112300	3755750	9050	9050	9050	9050	0
575	20230915	112200	3755750	9050	9050	9050	9050	0
576	20230915	112100	3755750	9050	9050	9050	9050	0
577	20230915	112000	3755750	9050	9050	9050	9050	0
578	20230915	111900	3755750	9050	9050	9050	9050	0
579	20230915	111800	3755750	9050	9050	9050	9050	0
580	20230915	111700	3755750	9050	9050	9050	9050	0
581	20230915	111600	3755750	9050	9050	9050	9050	0
582	20230915	111500	3755750	9050	9050	9050	9050	0
583	20230915	111400	3755750	9050	9050	9050	9050	110
584	20230915	111300	2760250	9050	9050	9050	9050	0
585	20230915	111200	2760250	9050	9050	9050	9050	7
586	20230915	111100	2696900	9050	9050	9050	9050	0
587	20230915	111000	2696900	9050	9050	9050	9050	0
588	20230915	110900	2696900	9050	9050	9050	9050	0
589	20230915	110800	2696900	9050	9050	9050	9050	0
590	20230915	110700	2696900	9050	9050	9050	9050	0
591	20230915	110600	2696900	9050	9050	9050	9050	0
592	20230915	110500	2696900	9050	9050	9050	9050	0
593	20230915	110400	2696900	9050	9050	9050	9050	0
594	20230915	110300	2696900	9050	9050	9050	9050	0
595	20230915	110200	2696900	9050	9050	9050	9050	0
596	20230915	110100	2696900	9050	9050	9050	9050	0
597	20230915	110000	2696900	9050	9050	9050	9050	0
598	20230915	105900	2696900	9050	9050	9050	9050	0
599	20230915	105800	2696900	9050	9050	9050	9050	0
600	20230915	105700	2696900	9050	9050	9050	9050	0
601	20230915	105600	2696900	9050	9050	9050	9050	0
602	20230915	105500	2696900	9050	9050	9050	9050	0
603	20230915	105400	2696900	9050	9050	9050	9050	0
604	20230915	105300	2696900	9050	9050	9050	9050	0
605	20230915	105200	2696900	9050	9050	9050	9050	0
606	20230915	105100	2696900	9050	9050	9050	9050	0
607	20230915	105000	2696900	9050	9050	9050	9050	0
608	20230915	104900	2696900	9050	9050	9050	9050	0
609	20230915	104800	2696900	9050	9050	9050	9050	0
610	20230915	104700	2696900	9050	9050	9050	9050	0
611	20230915	104600	2696900	9050	9050	9050	9050	0
612	20230915	104500	2696900	9050	9050	9050	9050	0
613	20230915	104400	2696900	9050	9050	9050	9050	0
614	20230915	104300	2696900	9050	9050	9050	9050	0
615	20230915	104200	2696900	9050	9050	9050	9050	0
616	20230915	104100	2696900	9050	9050	9050	9050	0
617	20230915	104000	2696900	9050	9050	9050	9050	0
618	20230915	103900	2696900	9050	9050	9050	9050	220
619	20230915	103800	705900	9050	9050	9050	9050	0
620	20230915	103700	705900	9050	9050	9050	9050	0
621	20230915	103600	705900	9050	9050	9050	9050	0
622	20230915	103500	705900	9050	9050	9050	9050	0
623	20230915	103400	705900	9050	9050	9050	9050	0
624	20230915	103300	705900	9050	9050	9050	9050	0
625	20230915	103200	705900	9050	9050	9050	9050	0
626	20230915	103100	705900	9050	9050	9050	9050	0
627	20230915	103000	705900	9050	9050	9050	9050	0
628	20230915	102900	705900	9050	9050	9050	9050	0
629	20230915	102800	705900	9050	9050	9050	9050	0
630	20230915	102700	705900	9050	9050	9050	9050	0
631	20230915	102600	705900	9050	9050	9050	9050	0
632	20230915	102500	705900	9050	9050	9050	9050	0
633	20230915	102400	705900	9050	9050	9050	9050	0
634	20230915	102300	705900	9050	9050	9050	9050	0
635	20230915	102200	705900	9050	9050	9050	9050	0
636	20230915	102100	705900	9050	9050	9050	9050	0
637	20230915	102000	705900	9050	9050	9050	9050	0
638	20230915	101900	705900	9050	9050	9050	9050	0
639	20230915	101800	705900	9050	9050	9050	9050	0
640	20230915	101700	705900	9050	9050	9050	9050	10
641	20230915	101600	615400	9050	9050	9050	9050	68
642	20230915	101500	0	9050	9050	9050	9050	0
643	20230915	101400	0	9050	9050	9050	9050	0
644	20230915	101300	0	9050	9050	9050	9050	0
645	20230915	101200	0	9050	9050	9050	9050	0
646	20230915	101100	0	9050	9050	9050	9050	0
647	20230915	101000	0	9050	9050	9050	9050	0
648	20230915	100900	0	9050	9050	9050	9050	0
649	20230915	100800	0	9050	9050	9050	9050	0
650	20230915	100700	0	9050	9050	9050	9050	0
651	20230915	100600	0	9050	9050	9050	9050	0
652	20230915	100500	0	9050	9050	9050	9050	0
653	20230915	100400	0	9050	9050	9050	9050	0
654	20230915	100300	0	9050	9050	9050	9050	0
655	20230915	100200	0	9050	9050	9050	9050	0
656	20230915	100100	0	9050	9050	9050	9050	0
657	20230915	100000	0	9050	9050	9050	9050	0
658	20230915	095900	0	9050	9050	9050	9050	0
659	20230915	095800	0	9050	9050	9050	9050	0
660	20230915	095700	0	9050	9050	9050	9050	0
661	20230915	095600	0	9050	9050	9050	9050	0
662	20230915	095500	0	9050	9050	9050	9050	0
663	20230915	095400	0	9050	9050	9050	9050	0
664	20230915	095300	0	9050	9050	9050	9050	0
665	20230915	095200	0	9050	9050	9050	9050	0
666	20230915	095100	0	9050	9050	9050	9050	0
667	20230915	095000	0	9050	9050	9050	9050	0
668	20230915	094900	0	9050	9050	9050	9050	0
669	20230915	094800	0	9050	9050	9050	9050	0
670	20230915	094700	0	9050	9050	9050	9050	0
671	20230915	094600	0	9050	9050	9050	9050	0
672	20230915	094500	0	9050	9050	9050	9050	0
673	20230915	094400	0	9050	9050	9050	9050	0
674	20230915	094300	0	9050	9050	9050	9050	0
675	20230915	094200	0	9050	9050	9050	9050	0
676	20230915	094100	0	9050	9050	9050	9050	0
677	20230915	094000	0	9050	9050	9050	9050	0
678	20230915	093900	0	9050	9050	9050	9050	0
679	20230915	093800	0	9050	9050	9050	9050	0
680	20230915	093700	0	9050	9050	9050	9050	0
681	20230915	093600	0	9050	9050	9050	9050	0
682	20230915	093500	0	9050	9050	9050	9050	0
683	20230915	093400	0	9050	9050	9050	9050	0
684	20230915	093300	0	9050	9050	9050	9050	0
685	20230915	093200	0	9050	9050	9050	9050	0
686	20230915	093100	0	9050	9050	9050	9050	0
687	20230915	093000	0	9050	9050	9050	9050	0
688	20230915	092900	0	9050	9050	9050	9050	0
689	20230915	092800	0	9050	9050	9050	9050	0
690	20230915	092700	0	9050	9050	9050	9050	0
691	20230915	092600	0	9050	9050	9050	9050	0
692	20230915	092500	0	9050	9050	9050	9050	0
693	20230915	092400	0	9050	9050	9050	9050	0
694	20230915	092300	0	9050	9050	9050	9050	0
695	20230915	092200	0	9050	9050	9050	9050	0
696	20230915	092100	0	9050	9050	9050	9050	0
697	20230915	092000	0	9050	9050	9050	9050	0
698	20230915	091900	0	9050	9050	9050	9050	0
699	20230915	091800	0	9050	9050	9050	9050	0
700	20230915	091700	0	9050	9050	9050	9050	0
701	20230915	091600	0	9050	9050	9050	9050	0
702	20230915	091500	0	9050	9050	9050	9050	0
703	20230915	091400	0	9050	9050	9050	9050	0
704	20230915	091300	0	9050	9050	9050	9050	0
705	20230915	091200	0	9050	9050	9050	9050	0
706	20230915	091100	0	9050	9050	9050	9050	0
707	20230915	091000	0	9050	9050	9050	9050	0
708	20230915	090900	0	9050	9050	9050	9050	0
709	20230915	090800	0	9050	9050	9050	9050	0
710	20230915	090700	0	9050	9050	9050	9050	0
711	20230915	090600	0	9050	9050	9050	9050	0
712	20230915	090500	0	9050	9050	9050	9050	0
713	20230915	090400	0	9050	9050	9050	9050	0
714	20230915	090300	0	9050	9050	9050	9050	0
715	20230915	090200	0	9050	9050	9050	9050	0
716	20230915	090100	0	9050	9050	9050	9050	0
717	20230915	090000	0	9050	9050	9050	9050	0