KissMeData/456570/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	210500	2656420	9240	9240	9240	9240	1
3	20230907	210400	2656420	9240	9240	9240	9240	0
4	20230907	210300	2656420	9240	9240	9240	9240	0
5	20230907	210200	2656420	9240	9240	9240	9240	0
6	20230907	210100	2656420	9240	9240	9240	9240	0
7	20230907	210000	2656420	9240	9240	9240	9240	0
8	20230907	205900	2656420	9240	9240	9240	9240	0
9	20230907	205800	2656420	9240	9240	9240	9240	0
10	20230907	205700	2656420	9240	9240	9240	9240	0
11	20230907	205600	2656420	9240	9240	9240	9240	0
12	20230907	205500	2656420	9240	9240	9240	9240	0
13	20230907	205400	2656420	9240	9240	9240	9240	0
14	20230907	205300	2656420	9240	9240	9240	9240	0
15	20230907	205200	2656420	9240	9240	9240	9240	0
16	20230907	205100	2656420	9240	9240	9240	9240	0
17	20230907	205000	2656420	9240	9240	9240	9240	0
18	20230907	204900	2656420	9240	9240	9240	9240	0
19	20230907	204800	2656420	9240	9240	9240	9240	0
20	20230907	204700	2656420	9240	9240	9240	9240	0
21	20230907	204600	2656420	9240	9240	9240	9240	0
22	20230907	204500	2656420	9240	9240	9240	9240	0
23	20230907	204400	2656420	9240	9240	9240	9240	0
24	20230907	204300	2656420	9240	9240	9240	9240	0
25	20230907	204200	2656420	9240	9240	9240	9240	0
26	20230907	204100	2656420	9240	9240	9240	9240	0
27	20230907	204000	2656420	9240	9240	9240	9240	0
28	20230907	203900	2656420	9240	9240	9240	9240	0
29	20230907	203800	2656420	9240	9240	9240	9240	0
30	20230907	203700	2656420	9240	9240	9240	9240	0
31	20230907	203600	2656420	9240	9240	9240	9240	0
32	20230907	203500	2656420	9240	9240	9240	9240	1
33	20230907	203400	2656420	9240	9240	9240	9240	0
34	20230907	203300	2656420	9240	9240	9240	9240	0
35	20230907	203200	2656420	9240	9240	9240	9240	0
36	20230907	203100	2656420	9240	9240	9240	9240	0
37	20230907	203000	2656420	9240	9240	9240	9240	0
38	20230907	202900	2656420	9240	9240	9240	9240	0
39	20230907	202800	2656420	9240	9240	9240	9240	0
40	20230907	202700	2656420	9240	9240	9240	9240	0
41	20230907	202600	2656420	9240	9240	9240	9240	0
42	20230907	202500	2656420	9240	9240	9240	9240	0
43	20230907	202400	2656420	9240	9240	9240	9240	0
44	20230907	202300	2656420	9240	9240	9240	9240	0
45	20230907	202200	2656420	9240	9240	9240	9240	0
46	20230907	202100	2656420	9240	9240	9240	9240	0
47	20230907	202000	2656420	9240	9240	9240	9240	0
48	20230907	201900	2656420	9240	9240	9240	9240	0
49	20230907	201800	2656420	9240	9240	9240	9240	0
50	20230907	201700	2656420	9240	9240	9240	9240	0
51	20230907	201600	2656420	9240	9240	9240	9240	0
52	20230907	201500	2656420	9240	9240	9240	9240	0
53	20230907	201400	2656420	9240	9240	9240	9240	0
54	20230907	201300	2656420	9240	9240	9240	9240	0
55	20230907	201200	2656420	9240	9240	9240	9240	0
56	20230907	201100	2656420	9240	9240	9240	9240	0
57	20230907	201000	2656420	9240	9240	9240	9240	0
58	20230907	200900	2656420	9240	9240	9240	9240	0
59	20230907	200800	2656420	9240	9240	9240	9240	0
60	20230907	200700	2656420	9240	9240	9240	9240	0
61	20230907	200600	2656420	9240	9240	9240	9240	0
62	20230907	200500	2656420	9240	9240	9240	9240	1
63	20230907	200400	2656420	9240	9240	9240	9240	0
64	20230907	200300	2656420	9240	9240	9240	9240	0
65	20230907	200200	2656420	9240	9240	9240	9240	0
66	20230907	200100	2656420	9240	9240	9240	9240	0
67	20230907	200000	2656420	9240	9240	9240	9240	0
68	20230907	195900	2656420	9240	9240	9240	9240	0
69	20230907	195800	2656420	9240	9240	9240	9240	0
70	20230907	195700	2656420	9240	9240	9240	9240	0
71	20230907	195600	2656420	9240	9240	9240	9240	0
72	20230907	195500	2656420	9240	9240	9240	9240	0
73	20230907	195400	2656420	9240	9240	9240	9240	0
74	20230907	195300	2656420	9240	9240	9240	9240	0
75	20230907	195200	2656420	9240	9240	9240	9240	0
76	20230907	195100	2656420	9240	9240	9240	9240	0
77	20230907	195000	2656420	9240	9240	9240	9240	0
78	20230907	194900	2656420	9240	9240	9240	9240	0
79	20230907	194800	2656420	9240	9240	9240	9240	0
80	20230907	194700	2656420	9240	9240	9240	9240	0
81	20230907	194600	2656420	9240	9240	9240	9240	0
82	20230907	194500	2656420	9240	9240	9240	9240	0
83	20230907	194400	2656420	9240	9240	9240	9240	0
84	20230907	194300	2656420	9240	9240	9240	9240	0
85	20230907	194200	2656420	9240	9240	9240	9240	0
86	20230907	194100	2656420	9240	9240	9240	9240	0
87	20230907	194000	2656420	9240	9240	9240	9240	0
88	20230907	193900	2656420	9240	9240	9240	9240	0
89	20230907	193800	2656420	9240	9240	9240	9240	0
90	20230907	193700	2656420	9240	9240	9240	9240	0
91	20230907	193600	2656420	9240	9240	9240	9240	0
92	20230907	193500	2656420	9240	9240	9240	9240	1
93	20230907	193400	2656420	9240	9240	9240	9240	0
94	20230907	193300	2656420	9240	9240	9240	9240	0
95	20230907	193200	2656420	9240	9240	9240	9240	0
96	20230907	193100	2656420	9240	9240	9240	9240	0
97	20230907	193000	2656420	9240	9240	9240	9240	0
98	20230907	192900	2656420	9240	9240	9240	9240	0
99	20230907	192800	2656420	9240	9240	9240	9240	0
100	20230907	192700	2656420	9240	9240	9240	9240	0
101	20230907	192600	2656420	9240	9240	9240	9240	0
102	20230907	192500	2656420	9240	9240	9240	9240	0
103	20230907	192400	2656420	9240	9240	9240	9240	0
104	20230907	192300	2656420	9240	9240	9240	9240	0
105	20230907	192200	2656420	9240	9240	9240	9240	0
106	20230907	192100	2656420	9240	9240	9240	9240	0
107	20230907	192000	2656420	9240	9240	9240	9240	0
108	20230907	191900	2656420	9240	9240	9240	9240	0
109	20230907	191800	2656420	9240	9240	9240	9240	0
110	20230907	191700	2656420	9240	9240	9240	9240	0
111	20230907	191600	2656420	9240	9240	9240	9240	0
112	20230907	191500	2656420	9240	9240	9240	9240	0
113	20230907	191400	2656420	9240	9240	9240	9240	0
114	20230907	191300	2656420	9240	9240	9240	9240	0
115	20230907	191200	2656420	9240	9240	9240	9240	0
116	20230907	191100	2656420	9240	9240	9240	9240	0
117	20230907	191000	2656420	9240	9240	9240	9240	0
118	20230907	190900	2656420	9240	9240	9240	9240	0
119	20230907	190800	2656420	9240	9240	9240	9240	0
120	20230907	190700	2656420	9240	9240	9240	9240	0
121	20230907	190600	2656420	9240	9240	9240	9240	0
122	20230907	190500	2656420	9240	9240	9240	9240	1
123	20230907	190400	2656420	9240	9240	9240	9240	0
124	20230907	190300	2656420	9240	9240	9240	9240	0
125	20230907	190200	2656420	9240	9240	9240	9240	0
126	20230907	190100	2656420	9240	9240	9240	9240	0
127	20230907	190000	2656420	9240	9240	9240	9240	0
128	20230907	185900	2656420	9240	9240	9240	9240	0
129	20230907	185800	2656420	9240	9240	9240	9240	0
130	20230907	185700	2656420	9240	9240	9240	9240	0
131	20230907	185600	2656420	9240	9240	9240	9240	0
132	20230907	185500	2656420	9240	9240	9240	9240	0
133	20230907	185400	2656420	9240	9240	9240	9240	0
134	20230907	185300	2656420	9240	9240	9240	9240	0
135	20230907	185200	2656420	9240	9240	9240	9240	0
136	20230907	185100	2656420	9240	9240	9240	9240	0
137	20230907	185000	2656420	9240	9240	9240	9240	0
138	20230907	184900	2656420	9240	9240	9240	9240	0
139	20230907	184800	2656420	9240	9240	9240	9240	0
140	20230907	184700	2656420	9240	9240	9240	9240	0
141	20230907	184600	2656420	9240	9240	9240	9240	0
142	20230907	184500	2656420	9240	9240	9240	9240	0
143	20230907	184400	2656420	9240	9240	9240	9240	0
144	20230907	184300	2656420	9240	9240	9240	9240	0
145	20230907	184200	2656420	9240	9240	9240	9240	0
146	20230907	184100	2656420	9240	9240	9240	9240	0
147	20230907	184000	2656420	9240	9240	9240	9240	0
148	20230907	183900	2656420	9240	9240	9240	9240	0
149	20230907	183800	2656420	9240	9240	9240	9240	0
150	20230907	183700	2656420	9240	9240	9240	9240	0
151	20230907	183600	2656420	9240	9240	9240	9240	0
152	20230907	183500	2656420	9240	9240	9240	9240	1
153	20230907	183400	2656420	9240	9240	9240	9240	0
154	20230907	183300	2656420	9240	9240	9240	9240	0
155	20230907	183200	2656420	9240	9240	9240	9240	0
156	20230907	183100	2656420	9240	9240	9240	9240	0
157	20230907	183000	2656420	9240	9240	9240	9240	0
158	20230907	182900	2656420	9240	9240	9240	9240	0
159	20230907	182800	2656420	9240	9240	9240	9240	0
160	20230907	182700	2656420	9240	9240	9240	9240	0
161	20230907	182600	2656420	9240	9240	9240	9240	0
162	20230907	182500	2656420	9240	9240	9240	9240	0
163	20230907	182400	2656420	9240	9240	9240	9240	0
164	20230907	182300	2656420	9240	9240	9240	9240	0
165	20230907	182200	2656420	9240	9240	9240	9240	0
166	20230907	182100	2656420	9240	9240	9240	9240	0
167	20230907	182000	2656420	9240	9240	9240	9240	0
168	20230907	181900	2656420	9240	9240	9240	9240	0
169	20230907	181800	2656420	9240	9240	9240	9240	0
170	20230907	181700	2656420	9240	9240	9240	9240	0
171	20230907	181600	2656420	9240	9240	9240	9240	0
172	20230907	181500	2656420	9240	9240	9240	9240	0
173	20230907	181400	2656420	9240	9240	9240	9240	0
174	20230907	181300	2656420	9240	9240	9240	9240	0
175	20230907	181200	2656420	9240	9240	9240	9240	0
176	20230907	181100	2656420	9240	9240	9240	9240	0
177	20230907	181000	2656420	9240	9240	9240	9240	0
178	20230907	180900	2656420	9240	9240	9240	9240	0
179	20230907	180800	2656420	9240	9240	9240	9240	0
180	20230907	180700	2656420	9240	9240	9240	9240	0
181	20230907	180600	2656420	9240	9240	9240	9240	0
182	20230907	180500	2656420	9240	9240	9240	9240	1
183	20230907	180400	2656420	9240	9240	9240	9240	0
184	20230907	180300	2656420	9240	9240	9240	9240	0
185	20230907	180200	2656420	9240	9240	9240	9240	0
186	20230907	180100	2656420	9240	9240	9240	9240	0
187	20230907	180000	2656420	9240	9240	9240	9240	0
188	20230907	175900	2656420	9240	9240	9240	9240	0
189	20230907	175800	2656420	9240	9240	9240	9240	0
190	20230907	175700	2656420	9240	9240	9240	9240	0
191	20230907	175600	2656420	9240	9240	9240	9240	0
192	20230907	175500	2656420	9240	9240	9240	9240	0
193	20230907	175400	2656420	9240	9240	9240	9240	0
194	20230907	175300	2656420	9240	9240	9240	9240	0
195	20230907	175200	2656420	9240	9240	9240	9240	0
196	20230907	175100	2656420	9240	9240	9240	9240	0
197	20230907	175000	2656420	9240	9240	9240	9240	0
198	20230907	174900	2656420	9240	9240	9240	9240	0
199	20230907	174800	2656420	9240	9240	9240	9240	0
200	20230907	174700	2656420	9240	9240	9240	9240	0
201	20230907	174600	2656420	9240	9240	9240	9240	0
202	20230907	174500	2656420	9240	9240	9240	9240	0
203	20230907	174400	2656420	9240	9240	9240	9240	0
204	20230907	174300	2656420	9240	9240	9240	9240	0
205	20230907	174200	2656420	9240	9240	9240	9240	0
206	20230907	174100	2656420	9240	9240	9240	9240	0
207	20230907	174000	2656420	9240	9240	9240	9240	0
208	20230907	173900	2656420	9240	9240	9240	9240	0
209	20230907	173800	2656420	9240	9240	9240	9240	0
210	20230907	173700	2656420	9240	9240	9240	9240	0
211	20230907	173600	2656420	9240	9240	9240	9240	0
212	20230907	173500	2656420	9240	9240	9240	9240	1
213	20230907	173400	2656420	9240	9240	9240	9240	0
214	20230907	173300	2656420	9240	9240	9240	9240	0
215	20230907	173200	2656420	9240	9240	9240	9240	0
216	20230907	173100	2656420	9240	9240	9240	9240	0
217	20230907	173000	2656420	9240	9240	9240	9240	0
218	20230907	172900	2656420	9240	9240	9240	9240	0
219	20230907	172800	2656420	9240	9240	9240	9240	0
220	20230907	172700	2656420	9240	9240	9240	9240	0
221	20230907	172600	2656420	9240	9240	9240	9240	0
222	20230907	172500	2656420	9240	9240	9240	9240	0
223	20230907	172400	2656420	9240	9240	9240	9240	0
224	20230907	172300	2656420	9240	9240	9240	9240	0
225	20230907	172200	2656420	9240	9240	9240	9240	0
226	20230907	172100	2656420	9240	9240	9240	9240	0
227	20230907	172000	2656420	9240	9240	9240	9240	0
228	20230907	171900	2656420	9240	9240	9240	9240	0
229	20230907	171800	2656420	9240	9240	9240	9240	0
230	20230907	171700	2656420	9240	9240	9240	9240	0
231	20230907	171600	2656420	9240	9240	9240	9240	0
232	20230907	171500	2656420	9240	9240	9240	9240	0
233	20230907	171400	2656420	9240	9240	9240	9240	0
234	20230907	171300	2656420	9240	9240	9240	9240	0
235	20230907	171200	2656420	9240	9240	9240	9240	0
236	20230907	171100	2656420	9240	9240	9240	9240	0
237	20230907	171000	2656420	9240	9240	9240	9240	0
238	20230907	170900	2656420	9240	9240	9240	9240	0
239	20230907	170800	2656420	9240	9240	9240	9240	0
240	20230907	170700	2656420	9240	9240	9240	9240	0
241	20230907	170600	2656420	9240	9240	9240	9240	0
242	20230907	170500	2656420	9240	9240	9240	9240	1
243	20230907	170400	2656420	9240	9240	9240	9240	0
244	20230907	170300	2656420	9240	9240	9240	9240	0
245	20230907	170200	2656420	9240	9240	9240	9240	0
246	20230907	170100	2656420	9240	9240	9240	9240	0
247	20230907	170000	2656420	9240	9240	9240	9240	0
248	20230907	165900	2656420	9240	9240	9240	9240	0
249	20230907	165800	2656420	9240	9240	9240	9240	0
250	20230907	165700	2656420	9240	9240	9240	9240	0
251	20230907	165600	2656420	9240	9240	9240	9240	0
252	20230907	165500	2656420	9240	9240	9240	9240	0
253	20230907	165400	2656420	9240	9240	9240	9240	0
254	20230907	165300	2656420	9240	9240	9240	9240	0
255	20230907	165200	2656420	9240	9240	9240	9240	0
256	20230907	165100	2656420	9240	9240	9240	9240	0
257	20230907	165000	2656420	9240	9240	9240	9240	0
258	20230907	164900	2656420	9240	9240	9240	9240	0
259	20230907	164800	2656420	9240	9240	9240	9240	0
260	20230907	164700	2656420	9240	9240	9240	9240	0
261	20230907	164600	2656420	9240	9240	9240	9240	0
262	20230907	164500	2656420	9240	9240	9240	9240	0
263	20230907	164400	2656420	9240	9240	9240	9240	0
264	20230907	164300	2656420	9240	9240	9240	9240	0
265	20230907	164200	2656420	9240	9240	9240	9240	0
266	20230907	164100	2656420	9240	9240	9240	9240	0
267	20230907	164000	2656420	9240	9240	9240	9240	0
268	20230907	163900	2656420	9240	9240	9240	9240	0
269	20230907	163800	2656420	9240	9240	9240	9240	0
270	20230907	163700	2656420	9240	9240	9240	9240	0
271	20230907	163600	2656420	9240	9240	9240	9240	0
272	20230907	163500	2656420	9240	9240	9240	9240	1
273	20230907	163400	2656420	9240	9240	9240	9240	0
274	20230907	163300	2656420	9240	9240	9240	9240	0
275	20230907	163200	2656420	9240	9240	9240	9240	0
276	20230907	163100	2656420	9240	9240	9240	9240	0
277	20230907	163000	2656420	9240	9240	9240	9240	0
278	20230907	162900	2656420	9240	9240	9240	9240	0
279	20230907	162800	2656420	9240	9240	9240	9240	0
280	20230907	162700	2656420	9240	9240	9240	9240	0
281	20230907	162600	2656420	9240	9240	9240	9240	0
282	20230907	162500	2656420	9240	9240	9240	9240	0
283	20230907	162400	2656420	9240	9240	9240	9240	0
284	20230907	162300	2656420	9240	9240	9240	9240	0
285	20230907	162200	2656420	9240	9240	9240	9240	0
286	20230907	162100	2656420	9240	9240	9240	9240	0
287	20230907	162000	2656420	9240	9240	9240	9240	0
288	20230907	161900	2656420	9240	9240	9240	9240	0
289	20230907	161800	2656420	9240	9240	9240	9240	0
290	20230907	161700	2656420	9240	9240	9240	9240	0
291	20230907	161600	2656420	9240	9240	9240	9240	0
292	20230907	161500	2656420	9240	9240	9240	9240	0
293	20230907	161400	2656420	9240	9240	9240	9240	0
294	20230907	161300	2656420	9240	9240	9240	9240	0
295	20230907	161200	2656420	9240	9240	9240	9240	0
296	20230907	161100	2656420	9240	9240	9240	9240	0
297	20230907	161000	2656420	9240	9240	9240	9240	0
298	20230907	160900	2656420	9240	9240	9240	9240	0
299	20230907	160800	2656420	9240	9240	9240	9240	0
300	20230907	160700	2656420	9240	9240	9240	9240	0
301	20230907	160600	2656420	9240	9240	9240	9240	0
302	20230907	160500	2656420	9240	9240	9240	9240	1
303	20230907	160400	2656420	9240	9240	9240	9240	0
304	20230907	160300	2656420	9240	9240	9240	9240	0
305	20230907	160200	2656420	9240	9240	9240	9240	0
306	20230907	160100	2656420	9240	9240	9240	9240	0
307	20230907	160000	2656420	9240	9240	9240	9240	0
308	20230907	155900	2656420	9240	9240	9240	9240	0
309	20230907	155800	2656420	9240	9240	9240	9240	0
310	20230907	155700	2656420	9240	9240	9240	9240	0
311	20230907	155600	2656420	9240	9240	9240	9240	0
312	20230907	155500	2656420	9240	9240	9240	9240	0
313	20230907	155400	2656420	9240	9240	9240	9240	0
314	20230907	155300	2656420	9240	9240	9240	9240	0
315	20230907	155200	2656420	9240	9240	9240	9240	0
316	20230907	155100	2656420	9240	9240	9240	9240	0
317	20230907	155000	2656420	9240	9240	9240	9240	0
318	20230907	154900	2656420	9240	9240	9240	9240	0
319	20230907	154800	2656420	9240	9240	9240	9240	0
320	20230907	154700	2656420	9240	9240	9240	9240	0
321	20230907	154600	2656420	9240	9240	9240	9240	0
322	20230907	154500	2656420	9240	9240	9240	9240	0
323	20230907	154400	2656420	9240	9240	9240	9240	0
324	20230907	154300	2656420	9240	9240	9240	9240	0
325	20230907	154200	2656420	9240	9240	9240	9240	0
326	20230907	154100	2656420	9240	9240	9240	9240	0
327	20230907	154000	2656420	9240	9240	9240	9240	0
328	20230907	153900	2656420	9240	9240	9240	9240	0
329	20230907	153800	2656420	9240	9240	9240	9240	0
330	20230907	153700	2656420	9240	9240	9240	9240	0
331	20230907	153600	2656420	9240	9240	9240	9240	0
332	20230907	153500	2656420	9240	9240	9240	9240	1
333	20230907	153400	2656420	9240	9240	9240	9240	0
334	20230907	153300	2656420	9240	9240	9240	9240	0
335	20230907	153200	2656420	9240	9240	9240	9240	0
336	20230907	153100	2656420	9240	9240	9240	9240	0
337	20230907	153000	2656420	9240	9240	9240	9240	0
338	20230907	152900	2656420	9240	9240	9240	9240	0
339	20230907	152800	2656420	9240	9240	9240	9240	0
340	20230907	152700	2656420	9240	9240	9240	9240	0
341	20230907	152600	2656420	9240	9240	9240	9240	0
342	20230907	152500	2656420	9240	9240	9240	9240	0
343	20230907	152400	2656420	9240	9240	9240	9240	0
344	20230907	152300	2656420	9240	9240	9240	9240	0
345	20230907	152200	2656420	9240	9240	9240	9240	0
346	20230907	152100	2656420	9240	9240	9240	9240	0
347	20230907	152000	2656420	9240	9240	9240	9240	0
348	20230907	151900	2656420	9240	9240	9240	9240	0
349	20230907	151800	2656420	9240	9240	9240	9240	0
350	20230907	151700	2656420	9240	9240	9240	9240	0
351	20230907	151600	2656420	9240	9240	9240	9240	0
352	20230907	151500	2656420	9240	9240	9240	9240	0
353	20230907	151400	2656420	9240	9240	9240	9240	0
354	20230907	151300	2656420	9240	9240	9240	9240	0
355	20230907	151200	2656420	9240	9240	9240	9240	0
356	20230907	151100	2656420	9240	9240	9240	9240	0
357	20230907	151000	2656420	9240	9240	9240	9240	0
358	20230907	150900	2656420	9240	9240	9240	9240	0
359	20230907	150800	2656420	9240	9240	9240	9240	0
360	20230907	150700	2656420	9240	9240	9240	9240	0
361	20230907	150600	2656420	9240	9240	9240	9240	0
362	20230907	150500	2656420	9240	9240	9240	9240	0
363	20230907	150400	2656420	9240	9240	9240	9240	0
364	20230907	150300	2656420	9240	9240	9240	9240	0
365	20230907	150200	2656420	9240	9240	9240	9240	0
366	20230907	150100	2656420	9240	9240	9240	9240	0
367	20230907	150000	2656420	9240	9240	9240	9240	0
368	20230907	145900	2656420	9240	9240	9240	9240	0
369	20230907	145800	2656420	9240	9240	9240	9240	0
370	20230907	145700	2656420	9240	9240	9240	9240	0
371	20230907	145600	2656420	9240	9240	9240	9240	0
372	20230907	145500	2656420	9240	9240	9240	9240	0
373	20230907	145400	2656420	9240	9240	9240	9240	0
374	20230907	145300	2656420	9240	9240	9240	9240	0
375	20230907	145200	2656420	9240	9240	9240	9240	0
376	20230907	145100	2656420	9240	9240	9240	9240	0
377	20230907	145000	2656420	9240	9240	9240	9240	0
378	20230907	144900	2656420	9240	9240	9240	9240	0
379	20230907	144800	2656420	9240	9240	9240	9240	0
380	20230907	144700	2656420	9240	9240	9240	9240	0
381	20230907	144600	2656420	9240	9240	9240	9240	0
382	20230907	144500	2656420	9240	9240	9240	9240	1
383	20230907	144400	2647180	9010	9010	9010	9010	0
384	20230907	144300	2647180	9010	9010	9010	9010	0
385	20230907	144200	2647180	9010	9010	9010	9010	0
386	20230907	144100	2647180	9010	9010	9010	9010	0
387	20230907	144000	2647180	9010	9010	9010	9010	0
388	20230907	143900	2647180	9010	9010	9010	9010	0
389	20230907	143800	2647180	9010	9010	9010	9010	0
390	20230907	143700	2647180	9010	9010	9010	9010	0
391	20230907	143600	2647180	9010	9010	9010	9010	17
392	20230907	143500	2494010	9250	9250	9250	9250	0
393	20230907	143400	2494010	9250	9250	9250	9250	0
394	20230907	143300	2494010	9250	9250	9250	9250	0
395	20230907	143200	2494010	9250	9250	9250	9250	0
396	20230907	143100	2494010	9250	9250	9250	9250	0
397	20230907	143000	2494010	9250	9250	9250	9250	0
398	20230907	142900	2494010	9250	9250	9250	9250	0
399	20230907	142800	2494010	9250	9250	9250	9250	0
400	20230907	142700	2494010	9250	9250	9250	9250	0
401	20230907	142600	2494010	9250	9250	9250	9250	0
402	20230907	142500	2494010	9250	9250	9250	9250	0
403	20230907	142400	2494010	9250	9250	9250	9250	0
404	20230907	142300	2494010	9250	9250	9250	9250	0
405	20230907	142200	2494010	9250	9250	9250	9250	0
406	20230907	142100	2494010	9250	9250	9250	9250	0
407	20230907	142000	2494010	9250	9250	9250	9250	0
408	20230907	141900	2494010	9250	9250	9250	9250	0
409	20230907	141800	2494010	9250	9250	9250	9250	0
410	20230907	141700	2494010	9250	9250	9250	9250	5
411	20230907	141600	2447760	9250	9250	9250	9250	0
412	20230907	141500	2447760	9250	9250	9250	9250	0
413	20230907	141400	2447760	9250	9250	9250	9250	0
414	20230907	141300	2447760	9250	9250	9250	9250	0
415	20230907	141200	2447760	9250	9250	9250	9250	0
416	20230907	141100	2447760	9250	9250	9250	9250	0
417	20230907	141000	2447760	9250	9250	9250	9250	0
418	20230907	140900	2447760	9250	9250	9250	9250	0
419	20230907	140800	2447760	9250	9250	9250	9250	0
420	20230907	140700	2447760	9250	9250	9250	9250	6
421	20230907	140600	2392260	9250	9250	9250	9250	0
422	20230907	140500	2392260	9250	9250	9250	9250	0
423	20230907	140400	2392260	9250	9250	9250	9250	0
424	20230907	140300	2392260	9250	9250	9250	9250	0
425	20230907	140200	2392260	9250	9250	9250	9250	0
426	20230907	140100	2392260	9250	9250	9250	9250	0
427	20230907	140000	2392260	9250	9250	9250	9250	0
428	20230907	135900	2392260	9250	9250	9250	9250	0
429	20230907	135800	2392260	9250	9250	9250	9250	0
430	20230907	135700	2392260	9250	9250	9250	9250	0
431	20230907	135600	2392260	9250	9250	9250	9250	0
432	20230907	135500	2392260	9250	9250	9250	9250	0
433	20230907	135400	2392260	9250	9250	9250	9250	0
434	20230907	135300	2392260	9250	9250	9250	9250	0
435	20230907	135200	2392260	9250	9250	9250	9250	0
436	20230907	135100	2392260	9250	9250	9250	9250	0
437	20230907	135000	2392260	9250	9250	9250	9250	0
438	20230907	134900	2392260	9250	9250	9250	9250	0
439	20230907	134800	2392260	9250	9250	9250	9250	10
440	20230907	134700	2299760	9250	9250	9250	9250	0
441	20230907	134600	2299760	9250	9250	9250	9250	0
442	20230907	134500	2299760	9250	9250	9250	9250	0
443	20230907	134400	2299760	9250	9250	9250	9250	0
444	20230907	134300	2299760	9250	9250	9250	9250	0
445	20230907	134200	2299760	9250	9250	9250	9250	0
446	20230907	134100	2299760	9250	9250	9250	9250	0
447	20230907	134000	2299760	9250	9250	9250	9250	0
448	20230907	133900	2299760	9250	9250	9250	9250	0
449	20230907	133800	2299760	9250	9250	9250	9250	0
450	20230907	133700	2299760	9250	9250	9250	9250	0
451	20230907	133600	2299760	9250	9250	9250	9250	0
452	20230907	133500	2299760	9250	9250	9250	9250	0
453	20230907	133400	2299760	9250	9250	9250	9250	0
454	20230907	133300	2299760	9250	9250	9250	9250	0
455	20230907	133200	2299760	9250	9250	9250	9250	0
456	20230907	133100	2299760	9250	9250	9250	9250	0
457	20230907	133000	2299760	9250	9250	9250	9250	0
458	20230907	132900	2299760	9250	9250	9250	9250	0
459	20230907	132800	2299760	9250	9250	9250	9250	0
460	20230907	132700	2299760	9250	9250	9250	9250	0
461	20230907	132600	2299760	9250	9250	9250	9250	0
462	20230907	132500	2299760	9250	9250	9250	9250	0
463	20230907	132400	2299760	9250	9250	9250	9250	0
464	20230907	132300	2299760	9250	9250	9250	9250	0
465	20230907	132200	2299760	9250	9250	9250	9250	0
466	20230907	132100	2299760	9250	9250	9250	9250	0
467	20230907	132000	2299760	9250	9250	9250	9250	0
468	20230907	131900	2299760	9250	9250	9250	9250	0
469	20230907	131800	2299760	9250	9250	9250	9250	0
470	20230907	131700	2299760	9250	9250	9250	9250	0
471	20230907	131600	2299760	9250	9250	9250	9250	0
472	20230907	131500	2299760	9250	9250	9250	9250	0
473	20230907	131400	2299760	9250	9250	9250	9250	0
474	20230907	131300	2299760	9250	9250	9250	9250	0
475	20230907	131200	2299760	9250	9250	9250	9250	0
476	20230907	131100	2299760	9250	9250	9250	9250	0
477	20230907	131000	2299760	9250	9250	9250	9250	0
478	20230907	130900	2299760	9250	9250	9250	9250	0
479	20230907	130800	2299760	9250	9250	9250	9250	0
480	20230907	130700	2299760	9250	9250	9250	9250	0
481	20230907	130600	2299760	9250	9250	9250	9250	0
482	20230907	130500	2299760	9250	9250	9250	9250	0
483	20230907	130400	2299760	9250	9250	9250	9250	0
484	20230907	130300	2299760	9250	9250	9250	9250	0
485	20230907	130200	2299760	9250	9250	9250	9250	0
486	20230907	130100	2299760	9250	9250	9250	9250	0
487	20230907	130000	2299760	9250	9250	9250	9250	0
488	20230907	125900	2299760	9250	9250	9250	9250	0
489	20230907	125800	2299760	9250	9250	9250	9250	0
490	20230907	125700	2299760	9250	9250	9250	9250	0
491	20230907	125600	2299760	9250	9250	9250	9250	2
492	20230907	125500	2281260	9020	9020	9020	9020	0
493	20230907	125400	2281260	9020	9020	9020	9020	0
494	20230907	125300	2281260	9020	9020	9020	9020	0
495	20230907	125200	2281260	9020	9020	9020	9020	0
496	20230907	125100	2281260	9020	9020	9020	9020	0
497	20230907	125000	2281260	9020	9020	9020	9020	100
498	20230907	124900	1379260	9250	9250	9250	9250	0
499	20230907	124800	1379260	9250	9250	9250	9250	0
500	20230907	124700	1379260	9250	9250	9250	9250	0
501	20230907	124600	1379260	9250	9250	9250	9250	0
502	20230907	124500	1379260	9250	9250	9250	9250	0
503	20230907	124400	1379260	9250	9250	9250	9250	0
504	20230907	124300	1379260	9250	9250	9250	9250	0
505	20230907	124200	1379260	9250	9250	9250	9250	0
506	20230907	124100	1379260	9250	9250	9250	9250	0
507	20230907	124000	1379260	9250	9250	9250	9250	0
508	20230907	123900	1379260	9250	9250	9250	9250	0
509	20230907	123800	1379260	9250	9250	9250	9250	0
510	20230907	123700	1379260	9250	9250	9250	9250	0
511	20230907	123600	1379260	9250	9250	9250	9250	0
512	20230907	123500	1379260	9250	9250	9250	9250	0
513	20230907	123400	1379260	9250	9250	9250	9250	0
514	20230907	123300	1379260	9250	9250	9250	9250	0
515	20230907	123200	1379260	9250	9250	9250	9250	0
516	20230907	123100	1379260	9250	9250	9250	9250	0
517	20230907	123000	1379260	9250	9250	9250	9250	0
518	20230907	122900	1379260	9250	9250	9250	9250	0
519	20230907	122800	1379260	9250	9250	9250	9250	0
520	20230907	122700	1379260	9250	9250	9250	9250	0
521	20230907	122600	1379260	9250	9250	9250	9250	0
522	20230907	122500	1379260	9250	9250	9250	9250	0
523	20230907	122400	1379260	9250	9250	9250	9250	0
524	20230907	122300	1379260	9250	9250	9250	9250	0
525	20230907	122200	1379260	9250	9250	9250	9250	0
526	20230907	122100	1379260	9250	9250	9250	9250	0
527	20230907	122000	1379260	9250	9250	9250	9250	0
528	20230907	121900	1379260	9250	9250	9250	9250	0
529	20230907	121800	1379260	9250	9250	9250	9250	0
530	20230907	121700	1379260	9250	9250	9250	9250	0
531	20230907	121600	1379260	9250	9250	9250	9250	0
532	20230907	121500	1379260	9250	9250	9250	9250	0
533	20230907	121400	1379260	9250	9250	9250	9250	0
534	20230907	121300	1379260	9250	9250	9250	9250	0
535	20230907	121200	1379260	9250	9250	9250	9250	0
536	20230907	121100	1379260	9250	9250	9250	9250	0
537	20230907	121000	1379260	9250	9250	9250	9250	0
538	20230907	120900	1379260	9250	9250	9250	9250	0
539	20230907	120800	1379260	9250	9250	9250	9250	0
540	20230907	120700	1379260	9250	9250	9250	9250	0
541	20230907	120600	1379260	9250	9250	9250	9250	0
542	20230907	120500	1379260	9250	9250	9250	9250	0
543	20230907	120400	1379260	9250	9250	9250	9250	0
544	20230907	120300	1379260	9250	9250	9250	9250	0
545	20230907	120200	1379260	9250	9250	9250	9250	0
546	20230907	120100	1379260	9250	9250	9250	9250	0
547	20230907	120000	1379260	9250	9250	9250	9250	0
548	20230907	115900	1379260	9250	9250	9250	9250	0
549	20230907	115800	1379260	9250	9250	9250	9250	0
550	20230907	115700	1379260	9250	9250	9250	9250	0
551	20230907	115600	1379260	9250	9250	9250	9250	0
552	20230907	115500	1379260	9250	9250	9250	9250	0
553	20230907	115400	1379260	9250	9250	9250	9250	0
554	20230907	115300	1379260	9250	9250	9250	9250	0
555	20230907	115200	1379260	9250	9250	9250	9250	0
556	20230907	115100	1379260	9250	9250	9250	9250	0
557	20230907	115000	1379260	9250	9250	9250	9250	0
558	20230907	114900	1379260	9250	9250	9250	9250	0
559	20230907	114800	1379260	9250	9250	9250	9250	0
560	20230907	114700	1379260	9250	9250	9250	9250	0
561	20230907	114600	1379260	9250	9250	9250	9250	0
562	20230907	114500	1379260	9250	9250	9250	9250	0
563	20230907	114400	1379260	9250	9250	9250	9250	0
564	20230907	114300	1379260	9250	9250	9250	9250	0
565	20230907	114200	1379260	9250	9250	9250	9250	0
566	20230907	114100	1379260	9250	9250	9250	9250	0
567	20230907	114000	1379260	9250	9250	9250	9250	0
568	20230907	113900	1379260	9250	9250	9250	9250	0
569	20230907	113800	1379260	9250	9250	9250	9250	0
570	20230907	113700	1379260	9250	9250	9250	9250	0
571	20230907	113600	1379260	9250	9250	9250	9250	0
572	20230907	113500	1379260	9250	9250	9250	9250	2
573	20230907	113400	1360760	9010	9010	9010	9010	0
574	20230907	113300	1360760	9010	9010	9010	9010	0
575	20230907	113200	1360760	9010	9010	9010	9010	0
576	20230907	113100	1360760	9010	9010	9010	9010	0
577	20230907	113000	1360760	9010	9010	9010	9010	0
578	20230907	112900	1360760	9010	9070	9070	9010	100
579	20230907	112800	458600	9100	9100	9100	9100	0
580	20230907	112700	458600	9100	9100	9100	9100	0
581	20230907	112600	458600	9100	9100	9100	9100	0
582	20230907	112500	458600	9100	9100	9100	9100	0
583	20230907	112400	458600	9100	9100	9100	9100	0
584	20230907	112300	458600	9100	9100	9100	9100	0
585	20230907	112200	458600	9100	9100	9100	9100	0
586	20230907	112100	458600	9100	9100	9100	9100	0
587	20230907	112000	458600	9100	9100	9100	9100	0
588	20230907	111900	458600	9100	9100	9100	9100	0
589	20230907	111800	458600	9100	9100	9100	9100	0
590	20230907	111700	458600	9100	9100	9100	9100	0
591	20230907	111600	458600	9100	9100	9100	9100	0
592	20230907	111500	458600	9100	9100	9100	9100	0
593	20230907	111400	458600	9100	9100	9100	9100	0
594	20230907	111300	458600	9100	9100	9100	9100	0
595	20230907	111200	458600	9100	9100	9100	9100	0
596	20230907	111100	458600	9100	9100	9100	9100	0
597	20230907	111000	458600	9100	9100	9100	9100	0
598	20230907	110900	458600	9100	9100	9100	9100	0
599	20230907	110800	458600	9100	9100	9100	9100	0
600	20230907	110700	458600	9100	9100	9100	9100	0
601	20230907	110600	458600	9100	9100	9100	9100	0
602	20230907	110500	458600	9100	9100	9100	9100	0
603	20230907	110400	458600	9100	9100	9100	9100	0
604	20230907	110300	458600	9100	9100	9100	9100	30
605	20230907	110200	185600	9280	9280	9280	9280	0
606	20230907	110100	185600	9280	9280	9280	9280	0
607	20230907	110000	185600	9280	9280	9280	9280	0
608	20230907	105900	185600	9280	9280	9280	9280	0
609	20230907	105800	185600	9280	9280	9280	9280	0
610	20230907	105700	185600	9280	9280	9280	9280	0
611	20230907	105600	185600	9280	9280	9280	9280	0
612	20230907	105500	185600	9280	9280	9280	9280	0
613	20230907	105400	185600	9280	9280	9280	9280	0
614	20230907	105300	185600	9280	9280	9280	9280	0
615	20230907	105200	185600	9280	9280	9280	9280	0
616	20230907	105100	185600	9280	9280	9280	9280	0
617	20230907	105000	185600	9280	9280	9280	9280	0
618	20230907	104900	185600	9280	9280	9280	9280	0
619	20230907	104800	185600	9280	9280	9280	9280	0
620	20230907	104700	185600	9280	9280	9280	9280	0
621	20230907	104600	185600	9280	9280	9280	9280	0
622	20230907	104500	185600	9280	9280	9280	9280	0
623	20230907	104400	185600	9280	9280	9280	9280	0
624	20230907	104300	185600	9280	9280	9280	9280	0
625	20230907	104200	185600	9280	9280	9280	9280	0
626	20230907	104100	185600	9280	9280	9280	9280	0
627	20230907	104000	185600	9280	9280	9280	9280	0
628	20230907	103900	185600	9280	9280	9280	9280	0
629	20230907	103800	185600	9280	9280	9280	9280	0
630	20230907	103700	185600	9280	9280	9280	9280	0
631	20230907	103600	185600	9280	9280	9280	9280	0
632	20230907	103500	185600	9280	9280	9280	9280	0
633	20230907	103400	185600	9280	9280	9280	9280	0
634	20230907	103300	185600	9280	9280	9280	9280	0
635	20230907	103200	185600	9280	9280	9280	9280	0
636	20230907	103100	185600	9280	9280	9280	9280	0
637	20230907	103000	185600	9280	9280	9280	9280	0
638	20230907	102900	185600	9280	9280	9280	9280	0
639	20230907	102800	185600	9280	9280	9280	9280	0
640	20230907	102700	185600	9280	9280	9280	9280	0
641	20230907	102600	185600	9280	9280	9280	9280	0
642	20230907	102500	185600	9280	9280	9280	9280	0
643	20230907	102400	185600	9280	9280	9280	9280	0
644	20230907	102300	185600	9280	9280	9280	9280	0
645	20230907	102200	185600	9280	9280	9280	9280	0
646	20230907	102100	185600	9280	9280	9280	9280	0
647	20230907	102000	185600	9280	9280	9280	9280	0
648	20230907	101900	185600	9280	9280	9280	9280	0
649	20230907	101800	185600	9280	9280	9280	9280	0
650	20230907	101700	185600	9280	9280	9280	9280	0
651	20230907	101600	185600	9280	9280	9280	9280	0
652	20230907	101500	185600	9280	9280	9280	9280	0
653	20230907	101400	185600	9280	9280	9280	9280	0
654	20230907	101300	185600	9280	9280	9280	9280	0
655	20230907	101200	185600	9280	9280	9280	9280	0
656	20230907	101100	185600	9280	9280	9280	9280	0
657	20230907	101000	185600	9280	9280	9280	9280	0
658	20230907	100900	185600	9280	9280	9280	9280	0
659	20230907	100800	185600	9280	9280	9280	9280	0
660	20230907	100700	185600	9280	9280	9280	9280	0
661	20230907	100600	185600	9280	9280	9280	9280	0
662	20230907	100500	185600	9280	9280	9280	9280	0
663	20230907	100400	185600	9280	9280	9280	9280	0
664	20230907	100300	185600	9280	9280	9280	9280	0
665	20230907	100200	185600	9280	9280	9280	9280	0
666	20230907	100100	185600	9280	9280	9280	9280	0
667	20230907	100000	185600	9280	9280	9280	9280	0
668	20230907	095900	185600	9280	9280	9280	9280	0
669	20230907	095800	185600	9280	9280	9280	9280	0
670	20230907	095700	185600	9280	9280	9280	9280	0
671	20230907	095600	185600	9280	9280	9280	9280	0
672	20230907	095500	185600	9280	9280	9280	9280	0
673	20230907	095400	185600	9280	9280	9280	9280	0
674	20230907	095300	185600	9280	9280	9280	9280	0
675	20230907	095200	185600	9280	9280	9280	9280	0
676	20230907	095100	185600	9280	9280	9280	9280	0
677	20230907	095000	185600	9280	9280	9280	9280	0
678	20230907	094900	185600	9280	9280	9280	9280	0
679	20230907	094800	185600	9280	9280	9280	9280	0
680	20230907	094700	185600	9280	9280	9280	9280	0
681	20230907	094600	185600	9280	9280	9280	9280	0
682	20230907	094500	185600	9280	9280	9280	9280	0
683	20230907	094400	185600	9280	9280	9280	9280	0
684	20230907	094300	185600	9280	9280	9280	9280	0
685	20230907	094200	185600	9280	9280	9280	9280	0
686	20230907	094100	185600	9280	9280	9280	9280	0
687	20230907	094000	185600	9280	9280	9280	9280	0
688	20230907	093900	185600	9280	9280	9280	9280	0
689	20230907	093800	185600	9280	9280	9280	9280	0
690	20230907	093700	185600	9280	9280	9280	9280	0
691	20230907	093600	185600	9280	9280	9280	9280	0
692	20230907	093500	185600	9280	9280	9280	9280	0
693	20230907	093400	185600	9280	9280	9280	9280	0
694	20230907	093300	185600	9280	9280	9280	9280	0
695	20230907	093200	185600	9280	9280	9280	9280	0
696	20230907	093100	185600	9280	9280	9280	9280	0
697	20230907	093000	185600	9280	9280	9280	9280	0
698	20230907	092900	185600	9280	9280	9280	9280	0
699	20230907	092800	185600	9280	9280	9280	9280	0
700	20230907	092700	185600	9280	9280	9280	9280	0
701	20230907	092600	185600	9280	9280	9280	9280	0
702	20230907	092500	185600	9280	9280	9280	9280	0
703	20230907	092400	185600	9280	9280	9280	9280	0
704	20230907	092300	185600	9280	9280	9280	9280	0
705	20230907	092200	185600	9280	9280	9280	9280	0
706	20230907	092100	185600	9280	9280	9280	9280	0
707	20230907	092000	185600	9280	9280	9280	9280	0
708	20230907	091900	185600	9280	9280	9280	9280	0
709	20230907	091800	185600	9280	9280	9280	9280	0
710	20230907	091700	185600	9280	9280	9280	9280	0
711	20230907	091600	185600	9280	9280	9280	9280	0
712	20230907	091500	185600	9280	9280	9280	9280	0
713	20230907	091400	185600	9280	9280	9280	9280	0
714	20230907	091300	185600	9280	9280	9280	9280	0
715	20230907	091200	185600	9280	9280	9280	9280	0
716	20230907	091100	185600	9280	9280	9280	9280	0
717	20230907	091000	185600	9280	9280	9280	9280	0
718	20230907	090900	185600	9280	9280	9280	9280	0
719	20230907	090800	185600	9280	9280	9280	9280	0
720	20230907	090700	185600	9280	9280	9280	9280	0
721	20230907	090600	185600	9280	9280	9280	9280	20
722	20230907	090500	0	9280	9280	9280	9280	0
723	20230907	090400	0	9280	9280	9280	9280	0
724	20230907	090300	0	9280	9280	9280	9280	0
725	20230907	090200	0	9280	9280	9280	9280	0
726	20230907	090100	0	9280	9280	9280	9280	0
727	20230907	090000	0	9280	9280	9280	9280	0