KissMeData/397880/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204600	16347465	2450	2450	2450	2450	11
3	20230914	204500	16347465	2450	2450	2450	2450	0
4	20230914	204400	16347465	2450	2450	2450	2450	0
5	20230914	204300	16347465	2450	2450	2450	2450	0
6	20230914	204200	16347465	2450	2450	2450	2450	0
7	20230914	204100	16347465	2450	2450	2450	2450	0
8	20230914	204000	16347465	2450	2450	2450	2450	0
9	20230914	203900	16347465	2450	2450	2450	2450	0
10	20230914	203800	16347465	2450	2450	2450	2450	0
11	20230914	203700	16347465	2450	2450	2450	2450	0
12	20230914	203600	16347465	2450	2450	2450	2450	0
13	20230914	203500	16347465	2450	2450	2450	2450	0
14	20230914	203400	16347465	2450	2450	2450	2450	0
15	20230914	203300	16347465	2450	2450	2450	2450	0
16	20230914	203200	16347465	2450	2450	2450	2450	0
17	20230914	203100	16347465	2450	2450	2450	2450	0
18	20230914	203000	16347465	2450	2450	2450	2450	0
19	20230914	202900	16347465	2450	2450	2450	2450	0
20	20230914	202800	16347465	2450	2450	2450	2450	0
21	20230914	202700	16347465	2450	2450	2450	2450	0
22	20230914	202600	16347465	2450	2450	2450	2450	0
23	20230914	202500	16347465	2450	2450	2450	2450	0
24	20230914	202400	16347465	2450	2450	2450	2450	0
25	20230914	202300	16347465	2450	2450	2450	2450	0
26	20230914	202200	16347465	2450	2450	2450	2450	0
27	20230914	202100	16347465	2450	2450	2450	2450	0
28	20230914	202000	16347465	2450	2450	2450	2450	0
29	20230914	201900	16347465	2450	2450	2450	2450	0
30	20230914	201800	16347465	2450	2450	2450	2450	0
31	20230914	201700	16347465	2450	2450	2450	2450	0
32	20230914	201600	16347465	2450	2450	2450	2450	11
33	20230914	201500	16347465	2450	2450	2450	2450	0
34	20230914	201400	16347465	2450	2450	2450	2450	0
35	20230914	201300	16347465	2450	2450	2450	2450	0
36	20230914	201200	16347465	2450	2450	2450	2450	0
37	20230914	201100	16347465	2450	2450	2450	2450	0
38	20230914	201000	16347465	2450	2450	2450	2450	0
39	20230914	200900	16347465	2450	2450	2450	2450	0
40	20230914	200800	16347465	2450	2450	2450	2450	0
41	20230914	200700	16347465	2450	2450	2450	2450	0
42	20230914	200600	16347465	2450	2450	2450	2450	0
43	20230914	200500	16347465	2450	2450	2450	2450	0
44	20230914	200400	16347465	2450	2450	2450	2450	0
45	20230914	200300	16347465	2450	2450	2450	2450	0
46	20230914	200200	16347465	2450	2450	2450	2450	0
47	20230914	200100	16347465	2450	2450	2450	2450	0
48	20230914	200000	16347465	2450	2450	2450	2450	0
49	20230914	195900	16347465	2450	2450	2450	2450	0
50	20230914	195800	16347465	2450	2450	2450	2450	0
51	20230914	195700	16347465	2450	2450	2450	2450	0
52	20230914	195600	16347465	2450	2450	2450	2450	0
53	20230914	195500	16347465	2450	2450	2450	2450	0
54	20230914	195400	16347465	2450	2450	2450	2450	0
55	20230914	195300	16347465	2450	2450	2450	2450	0
56	20230914	195200	16347465	2450	2450	2450	2450	0
57	20230914	195100	16347465	2450	2450	2450	2450	0
58	20230914	195000	16347465	2450	2450	2450	2450	0
59	20230914	194900	16347465	2450	2450	2450	2450	0
60	20230914	194800	16347465	2450	2450	2450	2450	0
61	20230914	194700	16347465	2450	2450	2450	2450	0
62	20230914	194600	16347465	2450	2450	2450	2450	11
63	20230914	194500	16347465	2450	2450	2450	2450	0
64	20230914	194400	16347465	2450	2450	2450	2450	0
65	20230914	194300	16347465	2450	2450	2450	2450	0
66	20230914	194200	16347465	2450	2450	2450	2450	0
67	20230914	194100	16347465	2450	2450	2450	2450	0
68	20230914	194000	16347465	2450	2450	2450	2450	0
69	20230914	193900	16347465	2450	2450	2450	2450	0
70	20230914	193800	16347465	2450	2450	2450	2450	0
71	20230914	193700	16347465	2450	2450	2450	2450	0
72	20230914	193600	16347465	2450	2450	2450	2450	0
73	20230914	193500	16347465	2450	2450	2450	2450	0
74	20230914	193400	16347465	2450	2450	2450	2450	0
75	20230914	193300	16347465	2450	2450	2450	2450	0
76	20230914	193200	16347465	2450	2450	2450	2450	0
77	20230914	193100	16347465	2450	2450	2450	2450	0
78	20230914	193000	16347465	2450	2450	2450	2450	0
79	20230914	192900	16347465	2450	2450	2450	2450	0
80	20230914	192800	16347465	2450	2450	2450	2450	0
81	20230914	192700	16347465	2450	2450	2450	2450	0
82	20230914	192600	16347465	2450	2450	2450	2450	0
83	20230914	192500	16347465	2450	2450	2450	2450	0
84	20230914	192400	16347465	2450	2450	2450	2450	0
85	20230914	192300	16347465	2450	2450	2450	2450	0
86	20230914	192200	16347465	2450	2450	2450	2450	0
87	20230914	192100	16347465	2450	2450	2450	2450	0
88	20230914	192000	16347465	2450	2450	2450	2450	0
89	20230914	191900	16347465	2450	2450	2450	2450	0
90	20230914	191800	16347465	2450	2450	2450	2450	0
91	20230914	191700	16347465	2450	2450	2450	2450	0
92	20230914	191600	16347465	2450	2450	2450	2450	11
93	20230914	191500	16347465	2450	2450	2450	2450	0
94	20230914	191400	16347465	2450	2450	2450	2450	0
95	20230914	191300	16347465	2450	2450	2450	2450	0
96	20230914	191200	16347465	2450	2450	2450	2450	0
97	20230914	191100	16347465	2450	2450	2450	2450	0
98	20230914	191000	16347465	2450	2450	2450	2450	0
99	20230914	190900	16347465	2450	2450	2450	2450	0
100	20230914	190800	16347465	2450	2450	2450	2450	0
101	20230914	190700	16347465	2450	2450	2450	2450	0
102	20230914	190600	16347465	2450	2450	2450	2450	0
103	20230914	190500	16347465	2450	2450	2450	2450	0
104	20230914	190400	16347465	2450	2450	2450	2450	0
105	20230914	190300	16347465	2450	2450	2450	2450	0
106	20230914	190200	16347465	2450	2450	2450	2450	0
107	20230914	190100	16347465	2450	2450	2450	2450	0
108	20230914	190000	16347465	2450	2450	2450	2450	0
109	20230914	185900	16347465	2450	2450	2450	2450	0
110	20230914	185800	16347465	2450	2450	2450	2450	0
111	20230914	185700	16347465	2450	2450	2450	2450	0
112	20230914	185600	16347465	2450	2450	2450	2450	0
113	20230914	185500	16347465	2450	2450	2450	2450	0
114	20230914	185400	16347465	2450	2450	2450	2450	0
115	20230914	185300	16347465	2450	2450	2450	2450	0
116	20230914	185200	16347465	2450	2450	2450	2450	0
117	20230914	185100	16347465	2450	2450	2450	2450	0
118	20230914	185000	16347465	2450	2450	2450	2450	0
119	20230914	184900	16347465	2450	2450	2450	2450	0
120	20230914	184800	16347465	2450	2450	2450	2450	0
121	20230914	184700	16347465	2450	2450	2450	2450	0
122	20230914	184600	16347465	2450	2450	2450	2450	11
123	20230914	184500	16347465	2450	2450	2450	2450	0
124	20230914	184400	16347465	2450	2450	2450	2450	0
125	20230914	184300	16347465	2450	2450	2450	2450	0
126	20230914	184200	16347465	2450	2450	2450	2450	0
127	20230914	184100	16347465	2450	2450	2450	2450	0
128	20230914	184000	16347465	2450	2450	2450	2450	0
129	20230914	183900	16347465	2450	2450	2450	2450	0
130	20230914	183800	16347465	2450	2450	2450	2450	0
131	20230914	183700	16347465	2450	2450	2450	2450	0
132	20230914	183600	16347465	2450	2450	2450	2450	0
133	20230914	183500	16347465	2450	2450	2450	2450	0
134	20230914	183400	16347465	2450	2450	2450	2450	0
135	20230914	183300	16347465	2450	2450	2450	2450	0
136	20230914	183200	16347465	2450	2450	2450	2450	0
137	20230914	183100	16347465	2450	2450	2450	2450	0
138	20230914	183000	16347465	2450	2450	2450	2450	0
139	20230914	182900	16347465	2450	2450	2450	2450	0
140	20230914	182800	16347465	2450	2450	2450	2450	0
141	20230914	182700	16347465	2450	2450	2450	2450	0
142	20230914	182600	16347465	2450	2450	2450	2450	0
143	20230914	182500	16347465	2450	2450	2450	2450	0
144	20230914	182400	16347465	2450	2450	2450	2450	0
145	20230914	182300	16347465	2450	2450	2450	2450	0
146	20230914	182200	16347465	2450	2450	2450	2450	0
147	20230914	182100	16347465	2450	2450	2450	2450	0
148	20230914	182000	16347465	2450	2450	2450	2450	0
149	20230914	181900	16347465	2450	2450	2450	2450	0
150	20230914	181800	16347465	2450	2450	2450	2450	0
151	20230914	181700	16347465	2450	2450	2450	2450	0
152	20230914	181600	16347465	2450	2450	2450	2450	11
153	20230914	181500	16347465	2450	2450	2450	2450	0
154	20230914	181400	16347465	2450	2450	2450	2450	0
155	20230914	181300	16347465	2450	2450	2450	2450	0
156	20230914	181200	16347465	2450	2450	2450	2450	0
157	20230914	181100	16347465	2450	2450	2450	2450	0
158	20230914	181000	16347465	2450	2450	2450	2450	0
159	20230914	180900	16347465	2450	2450	2450	2450	0
160	20230914	180800	16347465	2450	2450	2450	2450	0
161	20230914	180700	16347465	2450	2450	2450	2450	0
162	20230914	180600	16347465	2450	2450	2450	2450	0
163	20230914	180500	16347465	2450	2450	2450	2450	0
164	20230914	180400	16347465	2450	2450	2450	2450	0
165	20230914	180300	16347465	2450	2450	2450	2450	0
166	20230914	180200	16347465	2450	2450	2450	2450	0
167	20230914	180100	16347465	2450	2450	2450	2450	0
168	20230914	180000	16347465	2450	2450	2450	2450	0
169	20230914	175900	16347465	2450	2450	2450	2450	0
170	20230914	175800	16347465	2450	2450	2450	2450	0
171	20230914	175700	16347465	2450	2450	2450	2450	0
172	20230914	175600	16347465	2450	2450	2450	2450	0
173	20230914	175500	16347465	2450	2450	2450	2450	0
174	20230914	175400	16347465	2450	2450	2450	2450	0
175	20230914	175300	16347465	2450	2450	2450	2450	0
176	20230914	175200	16347465	2450	2450	2450	2450	0
177	20230914	175100	16347465	2450	2450	2450	2450	0
178	20230914	175000	16347465	2450	2450	2450	2450	0
179	20230914	174900	16347465	2450	2450	2450	2450	0
180	20230914	174800	16347465	2450	2450	2450	2450	0
181	20230914	174700	16347465	2450	2450	2450	2450	0
182	20230914	174600	16347465	2450	2450	2450	2450	11
183	20230914	174500	16347465	2450	2450	2450	2450	0
184	20230914	174400	16347465	2450	2450	2450	2450	0
185	20230914	174300	16347465	2450	2450	2450	2450	0
186	20230914	174200	16347465	2450	2450	2450	2450	0
187	20230914	174100	16347465	2450	2450	2450	2450	0
188	20230914	174000	16347465	2450	2450	2450	2450	0
189	20230914	173900	16347465	2450	2450	2450	2450	0
190	20230914	173800	16347465	2450	2450	2450	2450	0
191	20230914	173700	16347465	2450	2450	2450	2450	0
192	20230914	173600	16347465	2450	2450	2450	2450	0
193	20230914	173500	16347465	2450	2450	2450	2450	0
194	20230914	173400	16347465	2450	2450	2450	2450	0
195	20230914	173300	16347465	2450	2450	2450	2450	0
196	20230914	173200	16347465	2450	2450	2450	2450	0
197	20230914	173100	16347465	2450	2450	2450	2450	0
198	20230914	173000	16347465	2450	2450	2450	2450	0
199	20230914	172900	16347465	2450	2450	2450	2450	0
200	20230914	172800	16347465	2450	2450	2450	2450	0
201	20230914	172700	16347465	2450	2450	2450	2450	0
202	20230914	172600	16347465	2450	2450	2450	2450	0
203	20230914	172500	16347465	2450	2450	2450	2450	0
204	20230914	172400	16347465	2450	2450	2450	2450	0
205	20230914	172300	16347465	2450	2450	2450	2450	0
206	20230914	172200	16347465	2450	2450	2450	2450	0
207	20230914	172100	16347465	2450	2450	2450	2450	0
208	20230914	172000	16347465	2450	2450	2450	2450	0
209	20230914	171900	16347465	2450	2450	2450	2450	0
210	20230914	171800	16347465	2450	2450	2450	2450	0
211	20230914	171700	16347465	2450	2450	2450	2450	0
212	20230914	171600	16347465	2450	2450	2450	2450	11
213	20230914	171500	16347465	2450	2450	2450	2450	0
214	20230914	171400	16347465	2450	2450	2450	2450	0
215	20230914	171300	16347465	2450	2450	2450	2450	0
216	20230914	171200	16347465	2450	2450	2450	2450	0
217	20230914	171100	16347465	2450	2450	2450	2450	0
218	20230914	171000	16347465	2450	2450	2450	2450	0
219	20230914	170900	16347465	2450	2450	2450	2450	0
220	20230914	170800	16347465	2450	2450	2450	2450	0
221	20230914	170700	16347465	2450	2450	2450	2450	0
222	20230914	170600	16347465	2450	2450	2450	2450	0
223	20230914	170500	16347465	2450	2450	2450	2450	0
224	20230914	170400	16347465	2450	2450	2450	2450	0
225	20230914	170300	16347465	2450	2450	2450	2450	0
226	20230914	170200	16347465	2450	2450	2450	2450	0
227	20230914	170100	16347465	2450	2450	2450	2450	0
228	20230914	170000	16347465	2450	2450	2450	2450	0
229	20230914	165900	16347465	2450	2450	2450	2450	0
230	20230914	165800	16347465	2450	2450	2450	2450	0
231	20230914	165700	16347465	2450	2450	2450	2450	0
232	20230914	165600	16347465	2450	2450	2450	2450	0
233	20230914	165500	16347465	2450	2450	2450	2450	0
234	20230914	165400	16347465	2450	2450	2450	2450	0
235	20230914	165300	16347465	2450	2450	2450	2450	0
236	20230914	165200	16347465	2450	2450	2450	2450	0
237	20230914	165100	16347465	2450	2450	2450	2450	0
238	20230914	165000	16347465	2450	2450	2450	2450	0
239	20230914	164900	16347465	2450	2450	2450	2450	0
240	20230914	164800	16347465	2450	2450	2450	2450	0
241	20230914	164700	16347465	2450	2450	2450	2450	0
242	20230914	164600	16347465	2450	2450	2450	2450	11
243	20230914	164500	16347465	2450	2450	2450	2450	0
244	20230914	164400	16347465	2450	2450	2450	2450	0
245	20230914	164300	16347465	2450	2450	2450	2450	0
246	20230914	164200	16347465	2450	2450	2450	2450	0
247	20230914	164100	16347465	2450	2450	2450	2450	0
248	20230914	164000	16347465	2450	2450	2450	2450	0
249	20230914	163900	16347465	2450	2450	2450	2450	0
250	20230914	163800	16347465	2450	2450	2450	2450	0
251	20230914	163700	16347465	2450	2450	2450	2450	0
252	20230914	163600	16347465	2450	2450	2450	2450	0
253	20230914	163500	16347465	2450	2450	2450	2450	0
254	20230914	163400	16347465	2450	2450	2450	2450	0
255	20230914	163300	16347465	2450	2450	2450	2450	0
256	20230914	163200	16347465	2450	2450	2450	2450	0
257	20230914	163100	16347465	2450	2450	2450	2450	0
258	20230914	163000	16347465	2450	2450	2450	2450	0
259	20230914	162900	16347465	2450	2450	2450	2450	0
260	20230914	162800	16347465	2450	2450	2450	2450	0
261	20230914	162700	16347465	2450	2450	2450	2450	0
262	20230914	162600	16347465	2450	2450	2450	2450	0
263	20230914	162500	16347465	2450	2450	2450	2450	0
264	20230914	162400	16347465	2450	2450	2450	2450	0
265	20230914	162300	16347465	2450	2450	2450	2450	0
266	20230914	162200	16347465	2450	2450	2450	2450	0
267	20230914	162100	16347465	2450	2450	2450	2450	0
268	20230914	162000	16347465	2450	2450	2450	2450	0
269	20230914	161900	16347465	2450	2450	2450	2450	0
270	20230914	161800	16347465	2450	2450	2450	2450	0
271	20230914	161700	16347465	2450	2450	2450	2450	0
272	20230914	161600	16347465	2450	2450	2450	2450	11
273	20230914	161500	16347465	2450	2450	2450	2450	0
274	20230914	161400	16347465	2450	2450	2450	2450	0
275	20230914	161300	16347465	2450	2450	2450	2450	0
276	20230914	161200	16347465	2450	2450	2450	2450	0
277	20230914	161100	16347465	2450	2450	2450	2450	0
278	20230914	161000	16347465	2450	2450	2450	2450	0
279	20230914	160900	16347465	2450	2450	2450	2450	0
280	20230914	160800	16347465	2450	2450	2450	2450	0
281	20230914	160700	16347465	2450	2450	2450	2450	0
282	20230914	160600	16347465	2450	2450	2450	2450	0
283	20230914	160500	16347465	2450	2450	2450	2450	0
284	20230914	160400	16347465	2450	2450	2450	2450	0
285	20230914	160300	16347465	2450	2450	2450	2450	0
286	20230914	160200	16347465	2450	2450	2450	2450	0
287	20230914	160100	16347465	2450	2450	2450	2450	0
288	20230914	160000	16347465	2450	2450	2450	2450	0
289	20230914	155900	16347465	2450	2450	2450	2450	0
290	20230914	155800	16347465	2450	2450	2450	2450	0
291	20230914	155700	16347465	2450	2450	2450	2450	0
292	20230914	155600	16347465	2450	2450	2450	2450	0
293	20230914	155500	16347465	2450	2450	2450	2450	0
294	20230914	155400	16347465	2450	2450	2450	2450	0
295	20230914	155300	16347465	2450	2450	2450	2450	0
296	20230914	155200	16347465	2450	2450	2450	2450	0
297	20230914	155100	16347465	2450	2450	2450	2450	0
298	20230914	155000	16347465	2450	2450	2450	2450	0
299	20230914	154900	16347465	2450	2450	2450	2450	0
300	20230914	154800	16347465	2450	2450	2450	2450	0
301	20230914	154700	16347465	2450	2450	2450	2450	0
302	20230914	154600	16347465	2450	2450	2450	2450	11
303	20230914	154500	16347465	2450	2450	2450	2450	0
304	20230914	154400	16347465	2450	2450	2450	2450	0
305	20230914	154300	16347465	2450	2450	2450	2450	0
306	20230914	154200	16347465	2450	2450	2450	2450	0
307	20230914	154100	16347465	2450	2450	2450	2450	0
308	20230914	154000	16347465	2450	2450	2450	2450	0
309	20230914	153900	16347465	2450	2450	2450	2450	0
310	20230914	153800	16347465	2450	2450	2450	2450	0
311	20230914	153700	16347465	2450	2450	2450	2450	0
312	20230914	153600	16347465	2450	2450	2450	2450	0
313	20230914	153500	16347465	2450	2450	2450	2450	0
314	20230914	153400	16347465	2450	2450	2450	2450	0
315	20230914	153300	16347465	2450	2450	2450	2450	0
316	20230914	153200	16347465	2450	2450	2450	2450	0
317	20230914	153100	16347465	2450	2450	2450	2450	0
318	20230914	153000	16347465	2450	2450	2450	2450	11
319	20230914	152900	16320515	2450	2450	2450	2450	0
320	20230914	152800	16320515	2450	2450	2450	2450	0
321	20230914	152700	16320515	2450	2450	2450	2450	0
322	20230914	152600	16320515	2450	2450	2450	2450	0
323	20230914	152500	16320515	2450	2450	2450	2450	0
324	20230914	152400	16320515	2450	2450	2450	2450	0
325	20230914	152300	16320515	2450	2450	2450	2450	0
326	20230914	152200	16320515	2450	2450	2450	2450	0
327	20230914	152100	16320515	2450	2450	2450	2450	0
328	20230914	152000	16320515	2450	2450	2450	2450	0
329	20230914	151900	16320515	2450	2450	2450	2450	0
330	20230914	151800	16320515	2450	2450	2450	2450	0
331	20230914	151700	16320515	2450	2450	2450	2450	0
332	20230914	151600	16320515	2450	2450	2450	2450	0
333	20230914	151500	16320515	2450	2450	2450	2450	0
334	20230914	151400	16320515	2450	2450	2450	2450	0
335	20230914	151300	16320515	2450	2450	2450	2450	0
336	20230914	151200	16320515	2450	2450	2450	2450	0
337	20230914	151100	16320515	2450	2450	2450	2450	0
338	20230914	151000	16320515	2450	2450	2450	2450	11
339	20230914	150900	16293565	2440	2440	2440	2440	0
340	20230914	150800	16293565	2440	2440	2440	2440	0
341	20230914	150700	16293565	2440	2440	2440	2440	0
342	20230914	150600	16293565	2440	2440	2440	2440	0
343	20230914	150500	16293565	2440	2440	2440	2440	0
344	20230914	150400	16293565	2440	2440	2440	2440	0
345	20230914	150300	16293565	2440	2440	2440	2440	0
346	20230914	150200	16293565	2440	2440	2440	2440	0
347	20230914	150100	16293565	2440	2440	2440	2440	0
348	20230914	150000	16293565	2440	2440	2440	2440	0
349	20230914	145900	16293565	2440	2440	2440	2440	0
350	20230914	145800	16293565	2440	2440	2440	2440	0
351	20230914	145700	16293565	2440	2440	2440	2440	0
352	20230914	145600	16293565	2440	2440	2440	2440	35
353	20230914	145500	16208165	2440	2440	2440	2440	0
354	20230914	145400	16208165	2440	2440	2440	2440	200
355	20230914	145300	15720165	2440	2440	2440	2440	0
356	20230914	145200	15720165	2440	2440	2440	2440	0
357	20230914	145100	15720165	2440	2440	2440	2440	0
358	20230914	145000	15720165	2440	2440	2440	2440	0
359	20230914	144900	15720165	2440	2440	2440	2440	0
360	20230914	144800	15720165	2440	2440	2440	2440	0
361	20230914	144700	15720165	2440	2440	2440	2440	0
362	20230914	144600	15720165	2440	2440	2440	2440	0
363	20230914	144500	15720165	2440	2440	2440	2440	0
364	20230914	144400	15720165	2440	2440	2440	2440	0
365	20230914	144300	15720165	2440	2440	2440	2440	0
366	20230914	144200	15720165	2440	2440	2440	2440	0
367	20230914	144100	15720165	2440	2440	2440	2440	0
368	20230914	144000	15720165	2440	2440	2440	2440	0
369	20230914	143900	15720165	2440	2440	2440	2440	0
370	20230914	143800	15720165	2440	2440	2440	2440	0
371	20230914	143700	15720165	2440	2440	2440	2440	0
372	20230914	143600	15720165	2440	2440	2440	2440	0
373	20230914	143500	15720165	2440	2440	2440	2440	0
374	20230914	143400	15720165	2440	2440	2440	2440	20
375	20230914	143300	15671365	2440	2440	2440	2440	0
376	20230914	143200	15671365	2440	2440	2440	2440	0
377	20230914	143100	15671365	2440	2440	2440	2440	0
378	20230914	143000	15671365	2440	2440	2440	2440	3
379	20230914	142900	15664045	2440	2440	2440	2440	0
380	20230914	142800	15664045	2440	2440	2440	2440	2
381	20230914	142700	15659165	2440	2440	2440	2440	2
382	20230914	142600	15654285	2440	2440	2440	2440	0
383	20230914	142500	15654285	2440	2440	2440	2440	3
384	20230914	142400	15646965	2440	2440	2440	2440	2
385	20230914	142300	15642085	2440	2440	2440	2440	0
386	20230914	142200	15642085	2440	2440	2440	2440	3
387	20230914	142100	15634765	2440	2440	2440	2440	2
388	20230914	142000	15629885	2440	2440	2440	2440	0
389	20230914	141900	15629885	2440	2440	2440	2440	3
390	20230914	141800	15622565	2440	2440	2440	2440	2
391	20230914	141700	15617685	2440	2440	2440	2440	0
392	20230914	141600	15617685	2440	2440	2440	2440	3
393	20230914	141500	15610365	2440	2440	2440	2440	2
394	20230914	141400	15605485	2440	2440	2440	2440	0
395	20230914	141300	15605485	2440	2440	2440	2440	2
396	20230914	141200	15600605	2440	2440	2440	2440	3
397	20230914	141100	15593285	2440	2440	2440	2440	0
398	20230914	141000	15593285	2440	2440	2440	2440	2
399	20230914	140900	15588405	2440	2440	2440	2440	3
400	20230914	140800	15581085	2440	2440	2440	2440	0
401	20230914	140700	15581085	2440	2440	2440	2440	2
402	20230914	140600	15576205	2440	2440	2440	2440	3
403	20230914	140500	15568885	2440	2440	2440	2440	0
404	20230914	140400	15568885	2440	2440	2440	2440	2
405	20230914	140300	15564005	2440	2440	2440	2440	3
406	20230914	140200	15556685	2440	2440	2440	2440	2
407	20230914	140100	15551805	2440	2440	2440	2440	0
408	20230914	140000	15551805	2440	2440	2440	2440	3
409	20230914	135900	15544485	2440	2440	2440	2440	2
410	20230914	135800	15539605	2440	2440	2440	2440	0
411	20230914	135700	15539605	2440	2440	2440	2440	3
412	20230914	135600	15532285	2440	2440	2440	2440	2
413	20230914	135500	15527405	2440	2440	2440	2440	0
414	20230914	135400	15527405	2440	2440	2440	2440	3
415	20230914	135300	15520085	2440	2440	2440	2440	2
416	20230914	135200	15515205	2440	2440	2440	2440	0
417	20230914	135100	15515205	2440	2440	2440	2440	3
418	20230914	135000	15507885	2440	2440	2440	2440	2
419	20230914	134900	15503005	2440	2440	2440	2440	0
420	20230914	134800	15503005	2440	2440	2440	2440	3
421	20230914	134700	15495685	2440	2440	2440	2440	2
422	20230914	134600	15490805	2440	2440	2440	2440	0
423	20230914	134500	15490805	2440	2440	2440	2440	3
424	20230914	134400	15483485	2440	2440	2440	2440	2
425	20230914	134300	15478605	2440	2440	2440	2440	0
426	20230914	134200	15478605	2440	2440	2440	2440	2
427	20230914	134100	15473725	2440	2440	2440	2440	3
428	20230914	134000	15466405	2440	2440	2440	2440	0
429	20230914	133900	15466405	2440	2440	2440	2440	2
430	20230914	133800	15461525	2440	2440	2440	2440	3
431	20230914	133700	15454205	2440	2440	2440	2440	0
432	20230914	133600	15454205	2440	2440	2440	2440	2
433	20230914	133500	15449325	2440	2440	2440	2440	3
434	20230914	133400	15442005	2440	2440	2440	2440	2
435	20230914	133300	15437125	2440	2440	2440	2440	0
436	20230914	133200	15437125	2440	2440	2440	2440	3
437	20230914	133100	15429805	2440	2440	2440	2440	2
438	20230914	133000	15424925	2450	2450	2450	2450	20
439	20230914	132900	15375925	2440	2440	2440	2440	3
440	20230914	132800	15368605	2440	2440	2440	2440	2
441	20230914	132700	15363725	2440	2440	2440	2440	0
442	20230914	132600	15363725	2440	2440	2440	2440	3
443	20230914	132500	15356405	2440	2440	2440	2440	2
444	20230914	132400	15351525	2440	2440	2440	2440	670
445	20230914	132300	13716725	2440	2440	2440	2440	3
446	20230914	132200	13709405	2440	2440	2440	2440	2
447	20230914	132100	13704525	2440	2440	2440	2440	0
448	20230914	132000	13704525	2440	2440	2440	2440	3
449	20230914	131900	13697205	2440	2440	2440	2440	2
450	20230914	131800	13692325	2440	2440	2440	2440	0
451	20230914	131700	13692325	2440	2440	2440	2440	3
452	20230914	131600	13685005	2440	2440	2440	2440	2
453	20230914	131500	13680125	2440	2440	2440	2440	1
454	20230914	131400	13677685	2440	2440	2440	2440	2
455	20230914	131300	13672805	2440	2440	2440	2440	3
456	20230914	131200	13665485	2440	2440	2440	2440	118
457	20230914	131100	13377565	2440	2440	2440	2440	120
458	20230914	131000	13084765	2440	2440	2440	2440	121
459	20230914	130900	12789525	2440	2440	2440	2440	0
460	20230914	130800	12789525	2440	2440	2440	2440	2
461	20230914	130700	12784645	2440	2440	2440	2440	3
462	20230914	130600	12777325	2440	2440	2440	2440	2
463	20230914	130500	12772445	2440	2440	2440	2440	0
464	20230914	130400	12772445	2440	2440	2440	2440	3
465	20230914	130300	12765125	2440	2440	2440	2440	2
466	20230914	130200	12760245	2440	2440	2440	2440	0
467	20230914	130100	12760245	2440	2440	2440	2440	3
468	20230914	130000	12752925	2440	2440	2440	2440	2
469	20230914	125900	12748045	2440	2440	2440	2440	0
470	20230914	125800	12748045	2440	2440	2440	2440	3
471	20230914	125700	12740725	2440	2440	2440	2440	2
472	20230914	125600	12735845	2440	2440	2440	2440	0
473	20230914	125500	12735845	2440	2440	2440	2440	3
474	20230914	125400	12728525	2440	2440	2440	2440	2
475	20230914	125300	12723645	2440	2440	2440	2440	0
476	20230914	125200	12723645	2440	2440	2440	2440	3
477	20230914	125100	12716325	2440	2440	2440	2440	2
478	20230914	125000	12711445	2440	2440	2440	2440	0
479	20230914	124900	12711445	2440	2440	2440	2440	3
480	20230914	124800	12704125	2440	2440	2440	2440	2
481	20230914	124700	12699245	2440	2440	2440	2440	0
482	20230914	124600	12699245	2440	2440	2440	2440	3
483	20230914	124500	12691925	2440	2440	2440	2440	2
484	20230914	124400	12687045	2440	2440	2440	2440	0
485	20230914	124300	12687045	2440	2440	2440	2440	2
486	20230914	124200	12682165	2440	2440	2440	2440	3
487	20230914	124100	12674845	2440	2440	2440	2440	0
488	20230914	124000	12674845	2440	2440	2440	2440	2
489	20230914	123900	12669965	2440	2440	2440	2440	3
490	20230914	123800	12662645	2440	2440	2440	2440	2
491	20230914	123700	12657765	2440	2440	2440	2440	0
492	20230914	123600	12657765	2440	2440	2440	2440	3
493	20230914	123500	12650445	2440	2440	2440	2440	2
494	20230914	123400	12645565	2440	2440	2440	2440	0
495	20230914	123300	12645565	2440	2440	2440	2440	3
496	20230914	123200	12638245	2440	2440	2440	2440	2
497	20230914	123100	12633365	2440	2440	2440	2440	0
498	20230914	123000	12633365	2440	2440	2440	2440	3
499	20230914	122900	12626045	2440	2440	2440	2440	2
500	20230914	122800	12621165	2440	2440	2440	2440	0
501	20230914	122700	12621165	2440	2440	2440	2440	3
502	20230914	122600	12613845	2440	2440	2440	2440	2
503	20230914	122500	12608965	2440	2440	2440	2440	0
504	20230914	122400	12608965	2440	2440	2440	2440	3
505	20230914	122300	12601645	2440	2440	2440	2440	2
506	20230914	122200	12596765	2440	2440	2440	2440	0
507	20230914	122100	12596765	2440	2440	2440	2440	3
508	20230914	122000	12589445	2440	2440	2440	2440	2
509	20230914	121900	12584565	2440	2440	2440	2440	0
510	20230914	121800	12584565	2440	2440	2440	2440	3
511	20230914	121700	12577245	2440	2440	2440	2440	2
512	20230914	121600	12572365	2450	2450	2450	2450	1
513	20230914	121500	12569915	2440	2440	2440	2440	2
514	20230914	121400	12565035	2440	2440	2440	2440	13
515	20230914	121300	12533315	2440	2440	2440	2440	0
516	20230914	121200	12533315	2440	2440	2440	2440	2
517	20230914	121100	12528435	2440	2440	2440	2440	3
518	20230914	121000	12521115	2440	2440	2440	2440	2
519	20230914	120900	12516235	2440	2440	2440	2440	2
520	20230914	120800	12511355	2440	2440	2440	2440	3
521	20230914	120700	12504035	2440	2440	2440	2440	2
522	20230914	120600	12499155	2440	2440	2440	2440	10
523	20230914	120500	12474755	2440	2440	2440	2440	3
524	20230914	120400	12467435	2440	2440	2440	2440	2
525	20230914	120300	12462555	2440	2440	2440	2440	0
526	20230914	120200	12462555	2440	2440	2440	2440	3
527	20230914	120100	12455235	2440	2440	2440	2440	2
528	20230914	120000	12450355	2440	2440	2440	2440	0
529	20230914	115900	12450355	2440	2440	2440	2440	3
530	20230914	115800	12443035	2440	2440	2440	2440	2
531	20230914	115700	12438155	2440	2440	2440	2440	0
532	20230914	115600	12438155	2440	2440	2440	2440	3
533	20230914	115500	12430835	2440	2440	2440	2440	2
534	20230914	115400	12425955	2440	2440	2440	2440	0
535	20230914	115300	12425955	2440	2440	2440	2440	3
536	20230914	115200	12418635	2440	2440	2440	2440	2
537	20230914	115100	12413755	2440	2440	2440	2440	0
538	20230914	115000	12413755	2440	2440	2440	2440	3
539	20230914	114900	12406435	2440	2440	2440	2440	2
540	20230914	114800	12401555	2440	2440	2440	2440	0
541	20230914	114700	12401555	2440	2440	2440	2440	3
542	20230914	114600	12394235	2445	2445	2445	2445	100
543	20230914	114500	12149735	2440	2440	2440	2440	0
544	20230914	114400	12149735	2440	2440	2440	2440	2
545	20230914	114300	12144855	2440	2440	2440	2440	3
546	20230914	114200	12137535	2440	2440	2440	2440	2
547	20230914	114100	12132655	2440	2440	2440	2440	0
548	20230914	114000	12132655	2440	2440	2440	2440	3
549	20230914	113900	12125335	2440	2440	2440	2440	2
550	20230914	113800	12120455	2440	2440	2440	2440	0
551	20230914	113700	12120455	2440	2440	2440	2440	3
552	20230914	113600	12113135	2440	2440	2440	2440	2
553	20230914	113500	12108255	2440	2440	2440	2440	0
554	20230914	113400	12108255	2440	2440	2440	2440	3
555	20230914	113300	12100935	2440	2440	2440	2440	2
556	20230914	113200	12096055	2440	2440	2440	2440	0
557	20230914	113100	12096055	2440	2440	2440	2440	3
558	20230914	113000	12088735	2440	2440	2440	2440	2
559	20230914	112900	12083855	2440	2440	2440	2440	0
560	20230914	112800	12083855	2440	2440	2440	2440	3
561	20230914	112700	12076535	2440	2440	2440	2440	2
562	20230914	112600	12071655	2440	2440	2440	2440	0
563	20230914	112500	12071655	2440	2440	2440	2440	3
564	20230914	112400	12064335	2440	2440	2440	2440	2
565	20230914	112300	12059455	2440	2440	2440	2440	0
566	20230914	112200	12059455	2440	2440	2440	2440	3
567	20230914	112100	12052135	2440	2440	2440	2440	75
568	20230914	112000	11869135	2440	2440	2440	2440	0
569	20230914	111900	11869135	2440	2440	2440	2440	3
570	20230914	111800	11861815	2440	2440	2440	2440	2
571	20230914	111700	11856935	2440	2440	2440	2440	0
572	20230914	111600	11856935	2440	2440	2440	2440	2
573	20230914	111500	11852055	2440	2440	2440	2440	3
574	20230914	111400	11844735	2440	2440	2440	2440	2
575	20230914	111300	11839855	2440	2440	2440	2440	0
576	20230914	111200	11839855	2440	2440	2440	2440	3
577	20230914	111100	11832535	2440	2440	2440	2440	2
578	20230914	111000	11827655	2440	2440	2440	2440	0
579	20230914	110900	11827655	2440	2440	2440	2440	3
580	20230914	110800	11820335	2440	2440	2440	2440	2
581	20230914	110700	11815455	2440	2440	2440	2440	0
582	20230914	110600	11815455	2440	2440	2440	2440	3
583	20230914	110500	11808135	2440	2440	2440	2440	2
584	20230914	110400	11803255	2440	2440	2440	2440	0
585	20230914	110300	11803255	2440	2440	2440	2440	3
586	20230914	110200	11795935	2440	2440	2440	2440	2
587	20230914	110100	11791055	2440	2440	2440	2440	0
588	20230914	110000	11791055	2440	2440	2440	2440	3
589	20230914	105900	11783735	2440	2440	2440	2440	202
590	20230914	105800	11290855	2440	2440	2440	2440	0
591	20230914	105700	11290855	2440	2440	2440	2440	3
592	20230914	105600	11283535	2440	2440	2440	2440	2
593	20230914	105500	11278655	2440	2440	2440	2440	0
594	20230914	105400	11278655	2440	2440	2440	2440	3
595	20230914	105300	11271335	2440	2440	2440	2440	2
596	20230914	105200	11266455	2440	2440	2440	2440	0
597	20230914	105100	11266455	2440	2440	2440	2440	3
598	20230914	105000	11259135	2440	2440	2440	2440	2
599	20230914	104900	11254255	2440	2440	2440	2440	0
600	20230914	104800	11254255	2440	2440	2440	2440	3
601	20230914	104700	11246935	2440	2440	2440	2440	2
602	20230914	104600	11242055	2440	2440	2440	2440	2
603	20230914	104500	11237175	2440	2440	2440	2440	0
604	20230914	104400	11237175	2440	2440	2440	2440	3
605	20230914	104300	11229855	2440	2440	2440	2440	2
606	20230914	104200	11224975	2440	2440	2440	2440	0
607	20230914	104100	11224975	2440	2440	2440	2440	3
608	20230914	104000	11217655	2440	2440	2440	2440	2
609	20230914	103900	11212775	2445	2445	2445	2445	27
610	20230914	103800	11146760	2440	2440	2440	2440	3
611	20230914	103700	11139440	2440	2440	2440	2440	2
612	20230914	103600	11134560	2440	2440	2440	2440	0
613	20230914	103500	11134560	2440	2440	2440	2440	3
614	20230914	103400	11127240	2440	2440	2440	2440	2
615	20230914	103300	11122360	2440	2440	2440	2440	0
616	20230914	103200	11122360	2440	2445	2445	2440	7
617	20230914	103100	11105260	2450	2440	2450	2440	42
618	20230914	103000	11002530	2445	2445	2445	2445	820
619	20230914	102900	8997630	2445	2445	2445	2445	3
620	20230914	102800	8990295	2445	2445	2445	2445	2
621	20230914	102700	8985405	2445	2445	2445	2445	0
622	20230914	102600	8985405	2445	2445	2445	2445	3
623	20230914	102500	8978070	2445	2445	2445	2445	2
624	20230914	102400	8973180	2445	2445	2445	2445	0
625	20230914	102300	8973180	2445	2445	2445	2445	3
626	20230914	102200	8965845	2445	2445	2445	2445	2
627	20230914	102100	8960955	2460	2460	2460	2460	3
628	20230914	102000	8953575	2445	2445	2445	2445	3
629	20230914	101900	8946240	2445	2445	2445	2445	112
630	20230914	101800	8672400	2445	2445	2445	2445	2
631	20230914	101700	8667510	2445	2445	2445	2445	0
632	20230914	101600	8667510	2445	2445	2445	2445	3
633	20230914	101500	8660175	2445	2445	2445	2445	2
634	20230914	101400	8655285	2445	2445	2445	2445	0
635	20230914	101300	8655285	2445	2445	2445	2445	3
636	20230914	101200	8647950	2460	2445	2460	2445	5
637	20230914	101100	8635680	2445	2445	2445	2445	0
638	20230914	101000	8635680	2445	2445	2445	2445	3
639	20230914	100900	8628345	2445	2445	2445	2445	2
640	20230914	100800	8623455	2445	2445	2445	2445	0
641	20230914	100700	8623455	2445	2445	2445	2445	3
642	20230914	100600	8616120	2445	2445	2445	2445	2
643	20230914	100500	8611230	2445	2445	2445	2445	0
644	20230914	100400	8611230	2445	2445	2445	2445	3
645	20230914	100300	8603895	2445	2445	2445	2445	2
646	20230914	100200	8599005	2445	2445	2445	2445	0
647	20230914	100100	8599005	2445	2445	2445	2445	3
648	20230914	100000	8591670	2445	2445	2445	2445	2
649	20230914	095900	8586780	2445	2445	2445	2445	0
650	20230914	095800	8586780	2445	2445	2445	2445	3
651	20230914	095700	8579445	2445	2445	2445	2445	2
652	20230914	095600	8574555	2440	2440	2440	2440	0
653	20230914	095500	8574555	2440	2460	2465	2440	43
654	20230914	095400	8468645	2440	2440	2440	2440	2
655	20230914	095300	8463765	2440	2440	2440	2440	0
656	20230914	095200	8463765	2440	2440	2440	2440	3
657	20230914	095100	8456445	2440	2440	2440	2440	2
658	20230914	095000	8451565	2465	2440	2465	2440	1609
659	20230914	094900	4512430	2440	2440	2440	2440	661
660	20230914	094800	2899590	2435	2430	2435	2430	85
661	20230914	094700	2692625	2430	2430	2430	2430	2
662	20230914	094600	2687765	2430	2430	2430	2430	0
663	20230914	094500	2687765	2430	2430	2430	2430	3
664	20230914	094400	2680475	2430	2430	2430	2430	2
665	20230914	094300	2675615	2435	2435	2435	2435	982
666	20230914	094200	284445	2435	2435	2435	2435	3
667	20230914	094100	277140	2435	2435	2435	2435	2
668	20230914	094000	272270	2435	2435	2435	2435	0
669	20230914	093900	272270	2435	2435	2435	2435	3
670	20230914	093800	264965	2435	2435	2435	2435	2
671	20230914	093700	260095	2435	2435	2435	2435	0
672	20230914	093600	260095	2435	2435	2435	2435	3
673	20230914	093500	252790	2435	2435	2435	2435	2
674	20230914	093400	247920	2435	2435	2435	2435	0
675	20230914	093300	247920	2435	2435	2435	2435	3
676	20230914	093200	240615	2430	2430	2430	2430	0
677	20230914	093100	240615	2430	2430	2430	2430	0
678	20230914	093000	240615	2430	2430	2430	2430	0
679	20230914	092900	240615	2430	2430	2430	2430	0
680	20230914	092800	240615	2430	2430	2430	2430	0
681	20230914	092700	240615	2430	2430	2430	2430	0
682	20230914	092600	240615	2430	2430	2430	2430	0
683	20230914	092500	240615	2430	2430	2430	2430	0
684	20230914	092400	240615	2430	2430	2430	2430	46
685	20230914	092300	128835	2430	2430	2430	2430	0
686	20230914	092200	128835	2430	2430	2430	2430	0
687	20230914	092100	128835	2430	2430	2430	2430	0
688	20230914	092000	128835	2430	2430	2430	2430	0
689	20230914	091900	128835	2430	2430	2430	2430	0
690	20230914	091800	128835	2430	2430	2430	2430	0
691	20230914	091700	128835	2430	2430	2430	2430	0
692	20230914	091600	128835	2430	2430	2430	2430	50
693	20230914	091500	7335	2445	2445	2445	2445	0
694	20230914	091400	7335	2445	2445	2445	2445	0
695	20230914	091300	7335	2445	2445	2445	2445	0
696	20230914	091200	7335	2445	2445	2445	2445	0
697	20230914	091100	7335	2445	2445	2445	2445	0
698	20230914	091000	7335	2445	2445	2445	2445	0
699	20230914	090900	7335	2445	2445	2445	2445	0
700	20230914	090800	7335	2445	2445	2445	2445	0
701	20230914	090700	7335	2445	2445	2445	2445	0
702	20230914	090600	7335	2445	2445	2445	2445	0
703	20230914	090500	7335	2445	2445	2445	2445	0
704	20230914	090400	7335	2445	2445	2445	2445	0
705	20230914	090300	7335	2445	2445	2445	2445	0
706	20230914	090200	7335	2445	2445	2445	2445	0
707	20230914	090100	7335	2445	2445	2445	2445	0
708	20230914	090000	7335	2445	2445	2445	2445	3