KissMeData/406760/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204900	36600000	2090	2090	2090	2090	11
3	20230919	204800	36600000	2090	2090	2090	2090	0
4	20230919	204700	36600000	2090	2090	2090	2090	0
5	20230919	204600	36600000	2090	2090	2090	2090	0
6	20230919	204500	36600000	2090	2090	2090	2090	0
7	20230919	204400	36600000	2090	2090	2090	2090	0
8	20230919	204300	36600000	2090	2090	2090	2090	0
9	20230919	204200	36600000	2090	2090	2090	2090	0
10	20230919	204100	36600000	2090	2090	2090	2090	0
11	20230919	204000	36600000	2090	2090	2090	2090	0
12	20230919	203900	36600000	2090	2090	2090	2090	0
13	20230919	203800	36600000	2090	2090	2090	2090	0
14	20230919	203700	36600000	2090	2090	2090	2090	0
15	20230919	203600	36600000	2090	2090	2090	2090	0
16	20230919	203500	36600000	2090	2090	2090	2090	0
17	20230919	203400	36600000	2090	2090	2090	2090	0
18	20230919	203300	36600000	2090	2090	2090	2090	0
19	20230919	203200	36600000	2090	2090	2090	2090	0
20	20230919	203100	36600000	2090	2090	2090	2090	0
21	20230919	203000	36600000	2090	2090	2090	2090	0
22	20230919	202900	36600000	2090	2090	2090	2090	0
23	20230919	202800	36600000	2090	2090	2090	2090	0
24	20230919	202700	36600000	2090	2090	2090	2090	0
25	20230919	202600	36600000	2090	2090	2090	2090	0
26	20230919	202500	36600000	2090	2090	2090	2090	0
27	20230919	202400	36600000	2090	2090	2090	2090	0
28	20230919	202300	36600000	2090	2090	2090	2090	0
29	20230919	202200	36600000	2090	2090	2090	2090	0
30	20230919	202100	36600000	2090	2090	2090	2090	0
31	20230919	202000	36600000	2090	2090	2090	2090	0
32	20230919	201900	36600000	2090	2090	2090	2090	11
33	20230919	201800	36600000	2090	2090	2090	2090	0
34	20230919	201700	36600000	2090	2090	2090	2090	0
35	20230919	201600	36600000	2090	2090	2090	2090	0
36	20230919	201500	36600000	2090	2090	2090	2090	0
37	20230919	201400	36600000	2090	2090	2090	2090	0
38	20230919	201300	36600000	2090	2090	2090	2090	0
39	20230919	201200	36600000	2090	2090	2090	2090	0
40	20230919	201100	36600000	2090	2090	2090	2090	0
41	20230919	201000	36600000	2090	2090	2090	2090	0
42	20230919	200900	36600000	2090	2090	2090	2090	0
43	20230919	200800	36600000	2090	2090	2090	2090	0
44	20230919	200700	36600000	2090	2090	2090	2090	0
45	20230919	200600	36600000	2090	2090	2090	2090	0
46	20230919	200500	36600000	2090	2090	2090	2090	0
47	20230919	200400	36600000	2090	2090	2090	2090	0
48	20230919	200300	36600000	2090	2090	2090	2090	0
49	20230919	200200	36600000	2090	2090	2090	2090	0
50	20230919	200100	36600000	2090	2090	2090	2090	0
51	20230919	200000	36600000	2090	2090	2090	2090	0
52	20230919	195900	36600000	2090	2090	2090	2090	0
53	20230919	195800	36600000	2090	2090	2090	2090	0
54	20230919	195700	36600000	2090	2090	2090	2090	0
55	20230919	195600	36600000	2090	2090	2090	2090	0
56	20230919	195500	36600000	2090	2090	2090	2090	0
57	20230919	195400	36600000	2090	2090	2090	2090	0
58	20230919	195300	36600000	2090	2090	2090	2090	0
59	20230919	195200	36600000	2090	2090	2090	2090	0
60	20230919	195100	36600000	2090	2090	2090	2090	0
61	20230919	195000	36600000	2090	2090	2090	2090	0
62	20230919	194900	36600000	2090	2090	2090	2090	11
63	20230919	194800	36600000	2090	2090	2090	2090	0
64	20230919	194700	36600000	2090	2090	2090	2090	0
65	20230919	194600	36600000	2090	2090	2090	2090	0
66	20230919	194500	36600000	2090	2090	2090	2090	0
67	20230919	194400	36600000	2090	2090	2090	2090	0
68	20230919	194300	36600000	2090	2090	2090	2090	0
69	20230919	194200	36600000	2090	2090	2090	2090	0
70	20230919	194100	36600000	2090	2090	2090	2090	0
71	20230919	194000	36600000	2090	2090	2090	2090	0
72	20230919	193900	36600000	2090	2090	2090	2090	0
73	20230919	193800	36600000	2090	2090	2090	2090	0
74	20230919	193700	36600000	2090	2090	2090	2090	0
75	20230919	193600	36600000	2090	2090	2090	2090	0
76	20230919	193500	36600000	2090	2090	2090	2090	0
77	20230919	193400	36600000	2090	2090	2090	2090	0
78	20230919	193300	36600000	2090	2090	2090	2090	0
79	20230919	193200	36600000	2090	2090	2090	2090	0
80	20230919	193100	36600000	2090	2090	2090	2090	0
81	20230919	193000	36600000	2090	2090	2090	2090	0
82	20230919	192900	36600000	2090	2090	2090	2090	0
83	20230919	192800	36600000	2090	2090	2090	2090	0
84	20230919	192700	36600000	2090	2090	2090	2090	0
85	20230919	192600	36600000	2090	2090	2090	2090	0
86	20230919	192500	36600000	2090	2090	2090	2090	0
87	20230919	192400	36600000	2090	2090	2090	2090	0
88	20230919	192300	36600000	2090	2090	2090	2090	0
89	20230919	192200	36600000	2090	2090	2090	2090	0
90	20230919	192100	36600000	2090	2090	2090	2090	0
91	20230919	192000	36600000	2090	2090	2090	2090	0
92	20230919	191900	36600000	2090	2090	2090	2090	11
93	20230919	191800	36600000	2090	2090	2090	2090	0
94	20230919	191700	36600000	2090	2090	2090	2090	0
95	20230919	191600	36600000	2090	2090	2090	2090	0
96	20230919	191500	36600000	2090	2090	2090	2090	0
97	20230919	191400	36600000	2090	2090	2090	2090	0
98	20230919	191300	36600000	2090	2090	2090	2090	0
99	20230919	191200	36600000	2090	2090	2090	2090	0
100	20230919	191100	36600000	2090	2090	2090	2090	0
101	20230919	191000	36600000	2090	2090	2090	2090	0
102	20230919	190900	36600000	2090	2090	2090	2090	0
103	20230919	190800	36600000	2090	2090	2090	2090	0
104	20230919	190700	36600000	2090	2090	2090	2090	0
105	20230919	190600	36600000	2090	2090	2090	2090	0
106	20230919	190500	36600000	2090	2090	2090	2090	0
107	20230919	190400	36600000	2090	2090	2090	2090	0
108	20230919	190300	36600000	2090	2090	2090	2090	0
109	20230919	190200	36600000	2090	2090	2090	2090	0
110	20230919	190100	36600000	2090	2090	2090	2090	0
111	20230919	190000	36600000	2090	2090	2090	2090	0
112	20230919	185900	36600000	2090	2090	2090	2090	0
113	20230919	185800	36600000	2090	2090	2090	2090	0
114	20230919	185700	36600000	2090	2090	2090	2090	0
115	20230919	185600	36600000	2090	2090	2090	2090	0
116	20230919	185500	36600000	2090	2090	2090	2090	0
117	20230919	185400	36600000	2090	2090	2090	2090	0
118	20230919	185300	36600000	2090	2090	2090	2090	0
119	20230919	185200	36600000	2090	2090	2090	2090	0
120	20230919	185100	36600000	2090	2090	2090	2090	0
121	20230919	185000	36600000	2090	2090	2090	2090	0
122	20230919	184900	36600000	2090	2090	2090	2090	11
123	20230919	184800	36600000	2090	2090	2090	2090	0
124	20230919	184700	36600000	2090	2090	2090	2090	0
125	20230919	184600	36600000	2090	2090	2090	2090	0
126	20230919	184500	36600000	2090	2090	2090	2090	0
127	20230919	184400	36600000	2090	2090	2090	2090	0
128	20230919	184300	36600000	2090	2090	2090	2090	0
129	20230919	184200	36600000	2090	2090	2090	2090	0
130	20230919	184100	36600000	2090	2090	2090	2090	0
131	20230919	184000	36600000	2090	2090	2090	2090	0
132	20230919	183900	36600000	2090	2090	2090	2090	0
133	20230919	183800	36600000	2090	2090	2090	2090	0
134	20230919	183700	36600000	2090	2090	2090	2090	0
135	20230919	183600	36600000	2090	2090	2090	2090	0
136	20230919	183500	36600000	2090	2090	2090	2090	0
137	20230919	183400	36600000	2090	2090	2090	2090	0
138	20230919	183300	36600000	2090	2090	2090	2090	0
139	20230919	183200	36600000	2090	2090	2090	2090	0
140	20230919	183100	36600000	2090	2090	2090	2090	0
141	20230919	183000	36600000	2090	2090	2090	2090	0
142	20230919	182900	36600000	2090	2090	2090	2090	0
143	20230919	182800	36600000	2090	2090	2090	2090	0
144	20230919	182700	36600000	2090	2090	2090	2090	0
145	20230919	182600	36600000	2090	2090	2090	2090	0
146	20230919	182500	36600000	2090	2090	2090	2090	0
147	20230919	182400	36600000	2090	2090	2090	2090	0
148	20230919	182300	36600000	2090	2090	2090	2090	0
149	20230919	182200	36600000	2090	2090	2090	2090	0
150	20230919	182100	36600000	2090	2090	2090	2090	0
151	20230919	182000	36600000	2090	2090	2090	2090	0
152	20230919	181900	36600000	2090	2090	2090	2090	11
153	20230919	181800	36600000	2090	2090	2090	2090	0
154	20230919	181700	36600000	2090	2090	2090	2090	0
155	20230919	181600	36600000	2090	2090	2090	2090	0
156	20230919	181500	36600000	2090	2090	2090	2090	0
157	20230919	181400	36600000	2090	2090	2090	2090	0
158	20230919	181300	36600000	2090	2090	2090	2090	0
159	20230919	181200	36600000	2090	2090	2090	2090	0
160	20230919	181100	36600000	2090	2090	2090	2090	0
161	20230919	181000	36600000	2090	2090	2090	2090	0
162	20230919	180900	36600000	2090	2090	2090	2090	0
163	20230919	180800	36600000	2090	2090	2090	2090	0
164	20230919	180700	36600000	2090	2090	2090	2090	0
165	20230919	180600	36600000	2090	2090	2090	2090	0
166	20230919	180500	36600000	2090	2090	2090	2090	0
167	20230919	180400	36600000	2090	2090	2090	2090	0
168	20230919	180300	36600000	2090	2090	2090	2090	0
169	20230919	180200	36600000	2090	2090	2090	2090	0
170	20230919	180100	36600000	2090	2090	2090	2090	0
171	20230919	180000	36600000	2090	2090	2090	2090	0
172	20230919	175900	36600000	2090	2090	2090	2090	0
173	20230919	175800	36600000	2090	2090	2090	2090	0
174	20230919	175700	36600000	2090	2090	2090	2090	0
175	20230919	175600	36600000	2090	2090	2090	2090	0
176	20230919	175500	36600000	2090	2090	2090	2090	0
177	20230919	175400	36600000	2090	2090	2090	2090	0
178	20230919	175300	36600000	2090	2090	2090	2090	0
179	20230919	175200	36600000	2090	2090	2090	2090	0
180	20230919	175100	36600000	2090	2090	2090	2090	0
181	20230919	175000	36600000	2090	2090	2090	2090	0
182	20230919	174900	36600000	2090	2090	2090	2090	11
183	20230919	174800	36600000	2090	2090	2090	2090	0
184	20230919	174700	36600000	2090	2090	2090	2090	0
185	20230919	174600	36600000	2090	2090	2090	2090	0
186	20230919	174500	36600000	2090	2090	2090	2090	0
187	20230919	174400	36600000	2090	2090	2090	2090	0
188	20230919	174300	36600000	2090	2090	2090	2090	0
189	20230919	174200	36600000	2090	2090	2090	2090	0
190	20230919	174100	36600000	2090	2090	2090	2090	0
191	20230919	174000	36600000	2090	2090	2090	2090	0
192	20230919	173900	36600000	2090	2090	2090	2090	0
193	20230919	173800	36600000	2090	2090	2090	2090	0
194	20230919	173700	36600000	2090	2090	2090	2090	0
195	20230919	173600	36600000	2090	2090	2090	2090	0
196	20230919	173500	36600000	2090	2090	2090	2090	0
197	20230919	173400	36600000	2090	2090	2090	2090	0
198	20230919	173300	36600000	2090	2090	2090	2090	0
199	20230919	173200	36600000	2090	2090	2090	2090	0
200	20230919	173100	36600000	2090	2090	2090	2090	0
201	20230919	173000	36600000	2090	2090	2090	2090	0
202	20230919	172900	36600000	2090	2090	2090	2090	0
203	20230919	172800	36600000	2090	2090	2090	2090	0
204	20230919	172700	36600000	2090	2090	2090	2090	0
205	20230919	172600	36600000	2090	2090	2090	2090	0
206	20230919	172500	36600000	2090	2090	2090	2090	0
207	20230919	172400	36600000	2090	2090	2090	2090	0
208	20230919	172300	36600000	2090	2090	2090	2090	0
209	20230919	172200	36600000	2090	2090	2090	2090	0
210	20230919	172100	36600000	2090	2090	2090	2090	0
211	20230919	172000	36600000	2090	2090	2090	2090	0
212	20230919	171900	36600000	2090	2090	2090	2090	11
213	20230919	171800	36600000	2090	2090	2090	2090	0
214	20230919	171700	36600000	2090	2090	2090	2090	0
215	20230919	171600	36600000	2090	2090	2090	2090	0
216	20230919	171500	36600000	2090	2090	2090	2090	0
217	20230919	171400	36600000	2090	2090	2090	2090	0
218	20230919	171300	36600000	2090	2090	2090	2090	0
219	20230919	171200	36600000	2090	2090	2090	2090	0
220	20230919	171100	36600000	2090	2090	2090	2090	0
221	20230919	171000	36600000	2090	2090	2090	2090	0
222	20230919	170900	36600000	2090	2090	2090	2090	0
223	20230919	170800	36600000	2090	2090	2090	2090	0
224	20230919	170700	36600000	2090	2090	2090	2090	0
225	20230919	170600	36600000	2090	2090	2090	2090	0
226	20230919	170500	36600000	2090	2090	2090	2090	0
227	20230919	170400	36600000	2090	2090	2090	2090	0
228	20230919	170300	36600000	2090	2090	2090	2090	0
229	20230919	170200	36600000	2090	2090	2090	2090	0
230	20230919	170100	36600000	2090	2090	2090	2090	0
231	20230919	170000	36600000	2090	2090	2090	2090	0
232	20230919	165900	36600000	2090	2090	2090	2090	0
233	20230919	165800	36600000	2090	2090	2090	2090	0
234	20230919	165700	36600000	2090	2090	2090	2090	0
235	20230919	165600	36600000	2090	2090	2090	2090	0
236	20230919	165500	36600000	2090	2090	2090	2090	0
237	20230919	165400	36600000	2090	2090	2090	2090	0
238	20230919	165300	36600000	2090	2090	2090	2090	0
239	20230919	165200	36600000	2090	2090	2090	2090	0
240	20230919	165100	36600000	2090	2090	2090	2090	0
241	20230919	165000	36600000	2090	2090	2090	2090	0
242	20230919	164900	36600000	2090	2090	2090	2090	11
243	20230919	164800	36600000	2090	2090	2090	2090	0
244	20230919	164700	36600000	2090	2090	2090	2090	0
245	20230919	164600	36600000	2090	2090	2090	2090	0
246	20230919	164500	36600000	2090	2090	2090	2090	0
247	20230919	164400	36600000	2090	2090	2090	2090	0
248	20230919	164300	36600000	2090	2090	2090	2090	0
249	20230919	164200	36600000	2090	2090	2090	2090	0
250	20230919	164100	36600000	2090	2090	2090	2090	0
251	20230919	164000	36600000	2090	2090	2090	2090	0
252	20230919	163900	36600000	2090	2090	2090	2090	0
253	20230919	163800	36600000	2090	2090	2090	2090	0
254	20230919	163700	36600000	2090	2090	2090	2090	0
255	20230919	163600	36600000	2090	2090	2090	2090	0
256	20230919	163500	36600000	2090	2090	2090	2090	0
257	20230919	163400	36600000	2090	2090	2090	2090	0
258	20230919	163300	36600000	2090	2090	2090	2090	0
259	20230919	163200	36600000	2090	2090	2090	2090	0
260	20230919	163100	36600000	2090	2090	2090	2090	0
261	20230919	163000	36600000	2090	2090	2090	2090	0
262	20230919	162900	36600000	2090	2090	2090	2090	0
263	20230919	162800	36600000	2090	2090	2090	2090	0
264	20230919	162700	36600000	2090	2090	2090	2090	0
265	20230919	162600	36600000	2090	2090	2090	2090	0
266	20230919	162500	36600000	2090	2090	2090	2090	0
267	20230919	162400	36600000	2090	2090	2090	2090	0
268	20230919	162300	36600000	2090	2090	2090	2090	0
269	20230919	162200	36600000	2090	2090	2090	2090	0
270	20230919	162100	36600000	2090	2090	2090	2090	0
271	20230919	162000	36600000	2090	2090	2090	2090	0
272	20230919	161900	36600000	2090	2090	2090	2090	11
273	20230919	161800	36600000	2090	2090	2090	2090	0
274	20230919	161700	36600000	2090	2090	2090	2090	0
275	20230919	161600	36600000	2090	2090	2090	2090	0
276	20230919	161500	36600000	2090	2090	2090	2090	0
277	20230919	161400	36600000	2090	2090	2090	2090	0
278	20230919	161300	36600000	2090	2090	2090	2090	0
279	20230919	161200	36600000	2090	2090	2090	2090	0
280	20230919	161100	36600000	2090	2090	2090	2090	0
281	20230919	161000	36600000	2090	2090	2090	2090	0
282	20230919	160900	36600000	2090	2090	2090	2090	0
283	20230919	160800	36600000	2090	2090	2090	2090	0
284	20230919	160700	36600000	2090	2090	2090	2090	0
285	20230919	160600	36600000	2090	2090	2090	2090	0
286	20230919	160500	36600000	2090	2090	2090	2090	0
287	20230919	160400	36600000	2090	2090	2090	2090	0
288	20230919	160300	36600000	2090	2090	2090	2090	0
289	20230919	160200	36600000	2090	2090	2090	2090	0
290	20230919	160100	36600000	2090	2090	2090	2090	0
291	20230919	160000	36600000	2090	2090	2090	2090	0
292	20230919	155900	36600000	2090	2090	2090	2090	0
293	20230919	155800	36600000	2090	2090	2090	2090	0
294	20230919	155700	36600000	2090	2090	2090	2090	0
295	20230919	155600	36600000	2090	2090	2090	2090	0
296	20230919	155500	36600000	2090	2090	2090	2090	0
297	20230919	155400	36600000	2090	2090	2090	2090	0
298	20230919	155300	36600000	2090	2090	2090	2090	0
299	20230919	155200	36600000	2090	2090	2090	2090	0
300	20230919	155100	36600000	2090	2090	2090	2090	0
301	20230919	155000	36600000	2090	2090	2090	2090	0
302	20230919	154900	36600000	2090	2090	2090	2090	11
303	20230919	154800	36600000	2090	2090	2090	2090	0
304	20230919	154700	36600000	2090	2090	2090	2090	0
305	20230919	154600	36600000	2090	2090	2090	2090	0
306	20230919	154500	36600000	2090	2090	2090	2090	0
307	20230919	154400	36600000	2090	2090	2090	2090	0
308	20230919	154300	36600000	2090	2090	2090	2090	0
309	20230919	154200	36600000	2090	2090	2090	2090	0
310	20230919	154100	36600000	2090	2090	2090	2090	0
311	20230919	154000	36600000	2090	2090	2090	2090	0
312	20230919	153900	36600000	2090	2090	2090	2090	0
313	20230919	153800	36600000	2090	2090	2090	2090	0
314	20230919	153700	36600000	2090	2090	2090	2090	0
315	20230919	153600	36600000	2090	2090	2090	2090	0
316	20230919	153500	36600000	2090	2090	2090	2090	0
317	20230919	153400	36600000	2090	2090	2090	2090	0
318	20230919	153300	36600000	2090	2090	2090	2090	0
319	20230919	153200	36600000	2090	2090	2090	2090	0
320	20230919	153100	36600000	2090	2090	2090	2090	0
321	20230919	153000	36600000	2090	2090	2090	2090	11
322	20230919	152900	36577010	2090	2090	2090	2090	0
323	20230919	152800	36577010	2090	2090	2090	2090	0
324	20230919	152700	36577010	2090	2090	2090	2090	0
325	20230919	152600	36577010	2090	2090	2090	2090	0
326	20230919	152500	36577010	2090	2090	2090	2090	0
327	20230919	152400	36577010	2090	2090	2090	2090	0
328	20230919	152300	36577010	2090	2090	2090	2090	0
329	20230919	152200	36577010	2090	2090	2090	2090	0
330	20230919	152100	36577010	2090	2090	2090	2090	0
331	20230919	152000	36577010	2090	2090	2090	2090	0
332	20230919	151900	36577010	2090	2090	2090	2090	0
333	20230919	151800	36577010	2090	2090	2090	2090	0
334	20230919	151700	36577010	2090	2090	2090	2090	0
335	20230919	151600	36577010	2090	2090	2090	2090	0
336	20230919	151500	36577010	2090	2090	2090	2090	0
337	20230919	151400	36577010	2090	2090	2090	2090	0
338	20230919	151300	36577010	2090	2080	2090	2080	30
339	20230919	151200	36514600	2080	2080	2080	2080	5
340	20230919	151100	36504200	2080	2080	2080	2080	0
341	20230919	151000	36504200	2080	2080	2080	2080	0
342	20230919	150900	36504200	2080	2080	2080	2080	0
343	20230919	150800	36504200	2080	2080	2080	2080	0
344	20230919	150700	36504200	2080	2080	2080	2080	0
345	20230919	150600	36504200	2080	2080	2080	2080	0
346	20230919	150500	36504200	2080	2080	2080	2080	0
347	20230919	150400	36504200	2080	2080	2080	2080	0
348	20230919	150300	36504200	2080	2080	2080	2080	0
349	20230919	150200	36504200	2080	2080	2080	2080	0
350	20230919	150100	36504200	2080	2080	2080	2080	1
351	20230919	150000	36502120	2075	2075	2075	2075	3
352	20230919	145900	36495895	2075	2075	2075	2075	0
353	20230919	145800	36495895	2075	2075	2075	2075	0
354	20230919	145700	36495895	2075	2080	2080	2075	15
355	20230919	145600	36464710	2075	2075	2075	2075	0
356	20230919	145500	36464710	2075	2075	2075	2075	0
357	20230919	145400	36464710	2075	2075	2075	2075	3
358	20230919	145300	36458485	2075	2075	2075	2075	0
359	20230919	145200	36458485	2075	2075	2075	2075	3
360	20230919	145100	36452260	2080	2080	2080	2080	0
361	20230919	145000	36452260	2080	2080	2080	2080	197
362	20230919	144900	36042500	2080	2080	2080	2080	3
363	20230919	144800	36036260	2080	2080	2080	2080	0
364	20230919	144700	36036260	2080	2080	2080	2080	0
365	20230919	144600	36036260	2080	2080	2080	2080	3
366	20230919	144500	36030020	2080	2080	2080	2080	0
367	20230919	144400	36030020	2080	2080	2080	2080	0
368	20230919	144300	36030020	2080	2080	2080	2080	3
369	20230919	144200	36023780	2075	2075	2075	2075	0
370	20230919	144100	36023780	2075	2075	2075	2075	0
371	20230919	144000	36023780	2075	2075	2075	2075	3
372	20230919	143900	36017555	2075	2075	2075	2075	0
373	20230919	143800	36017555	2075	2075	2075	2075	3
374	20230919	143700	36011330	2075	2075	2075	2075	0
375	20230919	143600	36011330	2075	2075	2075	2075	0
376	20230919	143500	36011330	2075	2075	2075	2075	3
377	20230919	143400	36005105	2075	2075	2075	2075	0
378	20230919	143300	36005105	2075	2075	2075	2075	0
379	20230919	143200	36005105	2075	2075	2075	2075	3
380	20230919	143100	35998880	2075	2075	2075	2075	0
381	20230919	143000	35998880	2075	2075	2075	2075	0
382	20230919	142900	35998880	2075	2075	2075	2075	3
383	20230919	142800	35992655	2075	2075	2075	2075	0
384	20230919	142700	35992655	2075	2075	2075	2075	3
385	20230919	142600	35986430	2075	2075	2075	2075	3
386	20230919	142500	35980205	2090	2090	2090	2090	0
387	20230919	142400	35980205	2090	2090	2090	2090	0
388	20230919	142300	35980205	2090	2090	2090	2090	0
389	20230919	142200	35980205	2090	2090	2090	2090	1
390	20230919	142100	35978115	2075	2075	2075	2075	3
391	20230919	142000	35971890	2075	2075	2075	2075	40
392	20230919	141900	35888890	2080	2080	2080	2075	5717
393	20230919	141800	24024995	2090	2090	2090	2090	0
394	20230919	141700	24024995	2090	2090	2090	2090	3022
395	20230919	141600	17709015	2090	2095	2095	2090	2973
396	20230919	141500	11487980	2095	2095	2095	2095	0
397	20230919	141400	11487980	2095	2095	2095	2095	0
398	20230919	141300	11487980	2095	2095	2095	2095	2
399	20230919	141200	11483790	2095	2095	2095	2095	3
400	20230919	141100	11477505	2110	2110	2110	2110	0
401	20230919	141000	11477505	2110	2110	2110	2110	0
402	20230919	140900	11477505	2110	2110	2110	2110	9
403	20230919	140800	11458515	2095	2095	2095	2095	0
404	20230919	140700	11458515	2095	2095	2095	2095	3
405	20230919	140600	11452230	2095	2095	2095	2095	0
406	20230919	140500	11452230	2095	2095	2095	2095	3
407	20230919	140400	11445945	2095	2095	2095	2095	0
408	20230919	140300	11445945	2095	2095	2095	2095	0
409	20230919	140200	11445945	2095	2095	2095	2095	3
410	20230919	140100	11439660	2095	2095	2095	2095	0
411	20230919	140000	11439660	2095	2095	2095	2095	0
412	20230919	135900	11439660	2095	2095	2095	2095	3
413	20230919	135800	11433375	2095	2095	2095	2095	0
414	20230919	135700	11433375	2095	2095	2095	2095	0
415	20230919	135600	11433375	2095	2095	2095	2095	3
416	20230919	135500	11427090	2095	2095	2095	2095	0
417	20230919	135400	11427090	2095	2095	2095	2095	3
418	20230919	135300	11420805	2095	2095	2095	2095	0
419	20230919	135200	11420805	2095	2095	2095	2095	0
420	20230919	135100	11420805	2095	2095	2095	2095	3
421	20230919	135000	11414520	2095	2095	2095	2095	0
422	20230919	134900	11414520	2095	2095	2095	2095	0
423	20230919	134800	11414520	2095	2095	2095	2095	3
424	20230919	134700	11408235	2095	2095	2095	2095	0
425	20230919	134600	11408235	2095	2095	2095	2095	0
426	20230919	134500	11408235	2095	2095	2095	2095	3
427	20230919	134400	11401950	2095	2095	2095	2095	0
428	20230919	134300	11401950	2095	2095	2095	2095	3
429	20230919	134200	11395665	2095	2095	2095	2095	3
430	20230919	134100	11389380	2110	2110	2110	2110	0
431	20230919	134000	11389380	2110	2110	2110	2110	1
432	20230919	133900	11387270	2095	2095	2095	2095	0
433	20230919	133800	11387270	2095	2095	2095	2095	0
434	20230919	133700	11387270	2095	2095	2095	2095	3
435	20230919	133600	11380985	2095	2095	2095	2095	0
436	20230919	133500	11380985	2095	2095	2095	2095	0
437	20230919	133400	11380985	2095	2095	2095	2095	3
438	20230919	133300	11374700	2095	2095	2095	2095	0
439	20230919	133200	11374700	2095	2095	2095	2095	3
440	20230919	133100	11368415	2095	2095	2095	2095	0
441	20230919	133000	11368415	2095	2095	2095	2095	0
442	20230919	132900	11368415	2095	2095	2095	2095	3
443	20230919	132800	11362130	2095	2095	2095	2095	0
444	20230919	132700	11362130	2095	2095	2095	2095	0
445	20230919	132600	11362130	2095	2095	2095	2095	3
446	20230919	132500	11355845	2095	2095	2095	2095	0
447	20230919	132400	11355845	2095	2095	2095	2095	0
448	20230919	132300	11355845	2095	2095	2095	2095	3
449	20230919	132200	11349560	2095	2095	2095	2095	0
450	20230919	132100	11349560	2095	2095	2095	2095	3
451	20230919	132000	11343275	2095	2095	2095	2095	0
452	20230919	131900	11343275	2095	2095	2095	2095	0
453	20230919	131800	11343275	2095	2095	2095	2095	3
454	20230919	131700	11336990	2095	2095	2095	2095	2
455	20230919	131600	11332800	2110	2110	2110	2110	0
456	20230919	131500	11332800	2110	2110	2110	2110	0
457	20230919	131400	11332800	2110	2110	2110	2110	1
458	20230919	131300	11330690	2095	2095	2095	2095	0
459	20230919	131200	11330690	2095	2095	2095	2095	3
460	20230919	131100	11324405	2095	2095	2095	2095	0
461	20230919	131000	11324405	2095	2095	2095	2095	3
462	20230919	130900	11318120	2095	2095	2095	2095	0
463	20230919	130800	11318120	2095	2095	2095	2095	0
464	20230919	130700	11318120	2095	2095	2095	2095	3
465	20230919	130600	11311835	2095	2095	2095	2095	0
466	20230919	130500	11311835	2095	2095	2095	2095	0
467	20230919	130400	11311835	2095	2095	2095	2095	3
468	20230919	130300	11305550	2095	2095	2095	2095	0
469	20230919	130200	11305550	2095	2100	2100	2095	3
470	20230919	130100	11299260	2100	2100	2100	2100	0
471	20230919	130000	11299260	2100	2100	2100	2100	0
472	20230919	125900	11299260	2100	2100	2100	2100	3
473	20230919	125800	11292960	2100	2100	2100	2100	0
474	20230919	125700	11292960	2100	2100	2100	2100	0
475	20230919	125600	11292960	2100	2100	2100	2100	3
476	20230919	125500	11286660	2100	2100	2100	2100	0
477	20230919	125400	11286660	2100	2100	2100	2100	0
478	20230919	125300	11286660	2100	2100	2100	2100	3
479	20230919	125200	11280360	2095	2095	2095	2095	0
480	20230919	125100	11280360	2095	2095	2095	2095	3
481	20230919	125000	11274075	2095	2095	2095	2095	0
482	20230919	124900	11274075	2095	2095	2095	2095	0
483	20230919	124800	11274075	2095	2095	2095	2095	3
484	20230919	124700	11267790	2095	2095	2095	2095	0
485	20230919	124600	11267790	2095	2095	2095	2095	0
486	20230919	124500	11267790	2095	2095	2095	2095	3
487	20230919	124400	11261505	2095	2095	2095	2095	0
488	20230919	124300	11261505	2095	2095	2095	2095	0
489	20230919	124200	11261505	2095	2095	2095	2095	3
490	20230919	124100	11255220	2095	2095	2095	2095	0
491	20230919	124000	11255220	2095	2095	2095	2095	3
492	20230919	123900	11248935	2095	2095	2095	2095	0
493	20230919	123800	11248935	2095	2095	2095	2095	0
494	20230919	123700	11248935	2095	2095	2095	2095	3
495	20230919	123600	11242650	2095	2095	2095	2095	0
496	20230919	123500	11242650	2095	2095	2095	2095	0
497	20230919	123400	11242650	2095	2095	2095	2095	3
498	20230919	123300	11236365	2095	2095	2095	2095	0
499	20230919	123200	11236365	2095	2095	2095	2095	0
500	20230919	123100	11236365	2095	2095	2095	2095	3
501	20230919	123000	11230080	2095	2095	2095	2095	0
502	20230919	122900	11230080	2095	2095	2095	2095	3
503	20230919	122800	11223795	2095	2095	2095	2095	0
504	20230919	122700	11223795	2095	2095	2095	2095	0
505	20230919	122600	11223795	2095	2095	2095	2095	3
506	20230919	122500	11217510	2095	2095	2095	2095	0
507	20230919	122400	11217510	2095	2095	2095	2095	0
508	20230919	122300	11217510	2095	2095	2095	2095	3
509	20230919	122200	11211225	2095	2095	2095	2095	0
510	20230919	122100	11211225	2095	2095	2095	2095	3
511	20230919	122000	11204940	2095	2095	2095	2095	0
512	20230919	121900	11204940	2095	2095	2095	2095	0
513	20230919	121800	11204940	2095	2095	2095	2095	3
514	20230919	121700	11198655	2095	2095	2095	2095	0
515	20230919	121600	11198655	2095	2095	2095	2095	0
516	20230919	121500	11198655	2095	2095	2095	2095	3
517	20230919	121400	11192370	2095	2095	2095	2095	0
518	20230919	121300	11192370	2095	2095	2095	2095	0
519	20230919	121200	11192370	2095	2095	2095	2095	3
520	20230919	121100	11186085	2095	2095	2095	2095	0
521	20230919	121000	11186085	2095	2095	2095	2095	3
522	20230919	120900	11179800	2095	2095	2095	2095	0
523	20230919	120800	11179800	2095	2095	2095	2095	0
524	20230919	120700	11179800	2095	2095	2095	2095	3
525	20230919	120600	11173515	2095	2095	2095	2095	0
526	20230919	120500	11173515	2095	2095	2095	2095	0
527	20230919	120400	11173515	2095	2095	2095	2095	3
528	20230919	120300	11167230	2095	2095	2095	2095	0
529	20230919	120200	11167230	2095	2095	2095	2095	0
530	20230919	120100	11167230	2095	2095	2095	2095	3
531	20230919	120000	11160945	2095	2095	2095	2095	0
532	20230919	115900	11160945	2095	2095	2095	2095	2
533	20230919	115800	11156755	2095	2095	2095	2095	0
534	20230919	115700	11156755	2095	2095	2095	2095	0
535	20230919	115600	11156755	2095	2095	2095	2095	3
536	20230919	115500	11150470	2095	2095	2095	2095	0
537	20230919	115400	11150470	2095	2095	2095	2095	0
538	20230919	115300	11150470	2095	2095	2095	2095	3
539	20230919	115200	11144185	2095	2095	2095	2095	0
540	20230919	115100	11144185	2095	2095	2095	2095	0
541	20230919	115000	11144185	2095	2095	2095	2095	3
542	20230919	114900	11137900	2095	2095	2095	2095	0
543	20230919	114800	11137900	2095	2095	2095	2095	3
544	20230919	114700	11131615	2095	2095	2095	2095	3
545	20230919	114600	11125330	2110	2110	2110	2110	0
546	20230919	114500	11125330	2110	2110	2110	2110	0
547	20230919	114400	11125330	2110	2110	2110	2110	1
548	20230919	114300	11123220	2095	2095	2095	2095	0
549	20230919	114200	11123220	2095	2095	2095	2095	3
550	20230919	114100	11116935	2095	2095	2095	2095	0
551	20230919	114000	11116935	2095	2095	2095	2095	3
552	20230919	113900	11110650	2095	2095	2095	2095	0
553	20230919	113800	11110650	2095	2095	2095	2095	0
554	20230919	113700	11110650	2095	2095	2095	2095	3
555	20230919	113600	11104365	2095	2095	2095	2095	3
556	20230919	113500	11098080	2110	2110	2110	2110	0
557	20230919	113400	11098080	2110	2110	2110	2110	0
558	20230919	113300	11098080	2110	2110	2110	2110	0
559	20230919	113200	11098080	2110	2110	2110	2110	1
560	20230919	113100	11095970	2095	2095	2095	2095	3
561	20230919	113000	11089685	2095	2095	2095	2095	0
562	20230919	112900	11089685	2095	2095	2095	2095	3
563	20230919	112800	11083400	2095	2095	2095	2095	0
564	20230919	112700	11083400	2095	2095	2095	2095	0
565	20230919	112600	11083400	2095	2095	2095	2095	3
566	20230919	112500	11077115	2095	2095	2095	2095	0
567	20230919	112400	11077115	2095	2095	2095	2095	0
568	20230919	112300	11077115	2095	2095	2095	2095	3
569	20230919	112200	11070830	2095	2095	2095	2095	3
570	20230919	112100	11064545	2110	2110	2110	2110	0
571	20230919	112000	11064545	2110	2110	2110	2110	1
572	20230919	111900	11062435	2095	2095	2095	2095	0
573	20230919	111800	11062435	2095	2095	2095	2095	3
574	20230919	111700	11056150	2095	2095	2095	2095	0
575	20230919	111600	11056150	2095	2095	2095	2095	0
576	20230919	111500	11056150	2095	2095	2095	2095	3
577	20230919	111400	11049865	2095	2095	2095	2095	0
578	20230919	111300	11049865	2095	2095	2095	2095	0
579	20230919	111200	11049865	2095	2095	2095	2095	3
580	20230919	111100	11043580	2095	2095	2095	2095	0
581	20230919	111000	11043580	2095	2095	2095	2095	0
582	20230919	110900	11043580	2095	2100	2100	2095	3
583	20230919	110800	11037285	2095	2095	2095	2095	0
584	20230919	110700	11037285	2095	2100	2100	2095	3
585	20230919	110600	11030990	2095	2095	2095	2095	20
586	20230919	110500	10989090	2095	2095	2095	2095	0
587	20230919	110400	10989090	2095	2095	2095	2095	3
588	20230919	110300	10982805	2095	2095	2095	2095	0
589	20230919	110200	10982805	2095	2095	2095	2095	0
590	20230919	110100	10982805	2095	2095	2095	2095	3
591	20230919	110000	10976520	2095	2095	2095	2095	0
592	20230919	105900	10976520	2095	2095	2095	2095	3
593	20230919	105800	10970235	2095	2095	2095	2095	0
594	20230919	105700	10970235	2095	2095	2095	2095	0
595	20230919	105600	10970235	2095	2095	2095	2095	3
596	20230919	105500	10963950	2095	2095	2095	2095	0
597	20230919	105400	10963950	2095	2095	2095	2095	0
598	20230919	105300	10963950	2095	2095	2095	2095	3
599	20230919	105200	10957665	2095	2095	2095	2095	3
600	20230919	105100	10951380	2110	2110	2110	2110	0
601	20230919	105000	10951380	2110	2110	2110	2110	0
602	20230919	104900	10951380	2110	2110	2110	2110	0
603	20230919	104800	10951380	2110	2100	2110	2100	4
604	20230919	104700	10942970	2095	2095	2095	2095	0
605	20230919	104600	10942970	2095	2095	2095	2095	37
606	20230919	104500	10865455	2095	2100	2100	2095	3
607	20230919	104400	10859165	2095	2095	2095	2095	0
608	20230919	104300	10859165	2095	2095	2095	2095	0
609	20230919	104200	10859165	2095	2100	2100	2095	3
610	20230919	104100	10852870	2095	2095	2095	2095	0
611	20230919	104000	10852870	2095	2100	2100	2095	37
612	20230919	103900	10775325	2100	2100	2100	2100	3
613	20230919	103800	10769025	2100	2100	2100	2100	0
614	20230919	103700	10769025	2100	2100	2100	2100	3
615	20230919	103600	10762725	2100	2100	2100	2100	0
616	20230919	103500	10762725	2100	2100	2100	2100	0
617	20230919	103400	10762725	2100	2100	2100	2100	3
618	20230919	103300	10756425	2100	2100	2100	2100	4998
619	20230919	103200	260625	2100	2100	2100	2100	3
620	20230919	103100	254325	2110	2110	2110	2110	0
621	20230919	103000	254325	2110	2100	2110	2100	3
622	20230919	102900	248015	2100	2100	2100	2100	1
623	20230919	102800	245915	2110	2110	2110	2110	0
624	20230919	102700	245915	2110	2110	2110	2110	0
625	20230919	102600	245915	2110	2110	2110	2110	0
626	20230919	102500	245915	2110	2110	2110	2110	0
627	20230919	102400	245915	2110	2110	2110	2110	0
628	20230919	102300	245915	2110	2110	2110	2110	0
629	20230919	102200	245915	2110	2110	2110	2110	0
630	20230919	102100	245915	2110	2110	2110	2110	0
631	20230919	102000	245915	2110	2110	2110	2110	0
632	20230919	101900	245915	2110	2110	2110	2110	0
633	20230919	101800	245915	2110	2110	2110	2110	0
634	20230919	101700	245915	2110	2110	2110	2110	0
635	20230919	101600	245915	2110	2110	2110	2110	0
636	20230919	101500	245915	2110	2110	2110	2110	0
637	20230919	101400	245915	2110	2110	2110	2110	0
638	20230919	101300	245915	2110	2110	2110	2110	0
639	20230919	101200	245915	2110	2110	2110	2110	0
640	20230919	101100	245915	2110	2110	2110	2110	0
641	20230919	101000	245915	2110	2110	2110	2110	0
642	20230919	100900	245915	2110	2110	2110	2110	0
643	20230919	100800	245915	2110	2110	2110	2110	0
644	20230919	100700	245915	2110	2110	2110	2110	0
645	20230919	100600	245915	2110	2110	2110	2110	0
646	20230919	100500	245915	2110	2110	2110	2110	0
647	20230919	100400	245915	2110	2110	2110	2110	0
648	20230919	100300	245915	2110	2110	2110	2110	0
649	20230919	100200	245915	2110	2110	2110	2110	0
650	20230919	100100	245915	2110	2110	2110	2110	0
651	20230919	100000	245915	2110	2100	2110	2100	76
652	20230919	095900	85915	2100	2100	2100	2100	0
653	20230919	095800	85915	2100	2100	2100	2100	0
654	20230919	095700	85915	2100	2100	2100	2100	0
655	20230919	095600	85915	2100	2100	2100	2100	0
656	20230919	095500	85915	2100	2100	2100	2100	0
657	20230919	095400	85915	2100	2100	2100	2100	0
658	20230919	095300	85915	2100	2100	2100	2100	0
659	20230919	095200	85915	2100	2100	2100	2100	0
660	20230919	095100	85915	2100	2100	2100	2100	0
661	20230919	095000	85915	2100	2100	2100	2100	0
662	20230919	094900	85915	2100	2100	2100	2100	0
663	20230919	094800	85915	2100	2100	2100	2100	0
664	20230919	094700	85915	2100	2100	2100	2100	0
665	20230919	094600	85915	2100	2100	2100	2100	0
666	20230919	094500	85915	2100	2100	2100	2100	0
667	20230919	094400	85915	2100	2100	2100	2100	4
668	20230919	094300	77515	2095	2095	2095	2095	0
669	20230919	094200	77515	2095	2095	2095	2095	0
670	20230919	094100	77515	2095	2095	2095	2095	0
671	20230919	094000	77515	2095	2095	2095	2095	0
672	20230919	093900	77515	2095	2095	2095	2095	0
673	20230919	093800	77515	2095	2095	2095	2095	0
674	20230919	093700	77515	2095	2095	2095	2095	0
675	20230919	093600	77515	2095	2095	2095	2095	0
676	20230919	093500	77515	2095	2095	2095	2095	0
677	20230919	093400	77515	2095	2095	2095	2095	0
678	20230919	093300	77515	2095	2095	2095	2095	0
679	20230919	093200	77515	2095	2095	2095	2095	0
680	20230919	093100	77515	2095	2095	2095	2095	0
681	20230919	093000	77515	2095	2095	2095	2095	0
682	20230919	092900	77515	2095	2095	2095	2095	0
683	20230919	092800	77515	2095	2095	2095	2095	0
684	20230919	092700	77515	2095	2095	2095	2095	0
685	20230919	092600	77515	2095	2095	2095	2095	0
686	20230919	092500	77515	2095	2095	2095	2095	0
687	20230919	092400	77515	2095	2095	2095	2095	0
688	20230919	092300	77515	2095	2095	2095	2095	0
689	20230919	092200	77515	2095	2095	2095	2095	0
690	20230919	092100	77515	2095	2095	2095	2095	0
691	20230919	092000	77515	2095	2095	2095	2095	0
692	20230919	091900	77515	2095	2095	2095	2095	0
693	20230919	091800	77515	2095	2095	2095	2095	0
694	20230919	091700	77515	2095	2095	2095	2095	0
695	20230919	091600	77515	2095	2095	2095	2095	0
696	20230919	091500	77515	2095	2095	2095	2095	0
697	20230919	091400	77515	2095	2095	2095	2095	0
698	20230919	091300	77515	2095	2095	2095	2095	0
699	20230919	091200	77515	2095	2095	2095	2095	0
700	20230919	091100	77515	2095	2095	2095	2095	0
701	20230919	091000	77515	2095	2095	2095	2095	37
702	20230919	090900	0	2120	2120	2120	2120	0
703	20230919	090800	0	2120	2120	2120	2120	0
704	20230919	090700	0	2120	2120	2120	2120	0
705	20230919	090600	0	2120	2120	2120	2120	0
706	20230919	090500	0	2120	2120	2120	2120	0
707	20230919	090400	0	2120	2120	2120	2120	0
708	20230919	090300	0	2120	2120	2120	2120	0
709	20230919	090200	0	2120	2120	2120	2120	0
710	20230919	090100	0	2120	2120	2120	2120	0
711	20230919	090000	0	2120	2120	2120	2120	0