KissMeData/026040/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190100	36336025	2435	2435	2435	2435	593
3	20230914	190000	36336025	2435	2435	2435	2435	0
4	20230914	185900	36336025	2435	2435	2435	2435	0
5	20230914	185800	36336025	2435	2435	2435	2435	0
6	20230914	185700	36336025	2435	2435	2435	2435	0
7	20230914	185600	36336025	2435	2435	2435	2435	0
8	20230914	185500	36336025	2435	2435	2435	2435	0
9	20230914	185400	36336025	2435	2435	2435	2435	0
10	20230914	185300	36336025	2435	2435	2435	2435	0
11	20230914	185200	36336025	2435	2435	2435	2435	0
12	20230914	185100	36336025	2435	2435	2435	2435	0
13	20230914	185000	36336025	2435	2435	2435	2435	0
14	20230914	184900	36336025	2435	2435	2435	2435	0
15	20230914	184800	36336025	2435	2435	2435	2435	0
16	20230914	184700	36336025	2435	2435	2435	2435	0
17	20230914	184600	36336025	2435	2435	2435	2435	0
18	20230914	184500	36336025	2435	2435	2435	2435	0
19	20230914	184400	36336025	2435	2435	2435	2435	0
20	20230914	184300	36336025	2435	2435	2435	2435	0
21	20230914	184200	36336025	2435	2435	2435	2435	0
22	20230914	184100	36336025	2435	2435	2435	2435	0
23	20230914	184000	36336025	2435	2435	2435	2435	0
24	20230914	183900	36336025	2435	2435	2435	2435	0
25	20230914	183800	36336025	2435	2435	2435	2435	0
26	20230914	183700	36336025	2435	2435	2435	2435	0
27	20230914	183600	36336025	2435	2435	2435	2435	0
28	20230914	183500	36336025	2435	2435	2435	2435	0
29	20230914	183400	36336025	2435	2435	2435	2435	0
30	20230914	183300	36336025	2435	2435	2435	2435	0
31	20230914	183200	36336025	2435	2435	2435	2435	0
32	20230914	183100	36336025	2435	2435	2435	2435	593
33	20230914	183000	36336025	2435	2435	2435	2435	0
34	20230914	182900	36336025	2435	2435	2435	2435	0
35	20230914	182800	36336025	2435	2435	2435	2435	0
36	20230914	182700	36336025	2435	2435	2435	2435	0
37	20230914	182600	36336025	2435	2435	2435	2435	0
38	20230914	182500	36336025	2435	2435	2435	2435	0
39	20230914	182400	36336025	2435	2435	2435	2435	0
40	20230914	182300	36336025	2435	2435	2435	2435	0
41	20230914	182200	36336025	2435	2435	2435	2435	0
42	20230914	182100	36336025	2435	2435	2435	2435	0
43	20230914	182000	36336025	2435	2435	2435	2435	0
44	20230914	181900	36336025	2435	2435	2435	2435	0
45	20230914	181800	36336025	2435	2435	2435	2435	0
46	20230914	181700	36336025	2435	2435	2435	2435	0
47	20230914	181600	36336025	2435	2435	2435	2435	0
48	20230914	181500	36336025	2435	2435	2435	2435	0
49	20230914	181400	36336025	2435	2435	2435	2435	0
50	20230914	181300	36336025	2435	2435	2435	2435	0
51	20230914	181200	36336025	2435	2435	2435	2435	0
52	20230914	181100	36336025	2435	2435	2435	2435	0
53	20230914	181000	36336025	2435	2435	2435	2435	0
54	20230914	180900	36336025	2435	2435	2435	2435	0
55	20230914	180800	36336025	2435	2435	2435	2435	0
56	20230914	180700	36336025	2435	2435	2435	2435	0
57	20230914	180600	36336025	2435	2435	2435	2435	0
58	20230914	180500	36336025	2435	2435	2435	2435	0
59	20230914	180400	36336025	2435	2435	2435	2435	0
60	20230914	180300	36336025	2435	2435	2435	2435	0
61	20230914	180200	36336025	2435	2435	2435	2435	0
62	20230914	180100	36336025	2435	2435	2435	2435	593
63	20230914	180000	36336025	2435	2435	2435	2435	0
64	20230914	175900	36336025	2435	2435	2435	2435	0
65	20230914	175800	36336025	2435	2435	2435	2435	0
66	20230914	175700	36336025	2435	2435	2435	2435	0
67	20230914	175600	36336025	2435	2435	2435	2435	0
68	20230914	175500	36336025	2435	2435	2435	2435	0
69	20230914	175400	36336025	2435	2435	2435	2435	0
70	20230914	175300	36336025	2435	2435	2435	2435	0
71	20230914	175200	36336025	2435	2435	2435	2435	0
72	20230914	175100	36336025	2435	2435	2435	2435	0
73	20230914	175000	36336025	2435	2435	2435	2435	0
74	20230914	174900	36336025	2435	2435	2435	2435	0
75	20230914	174800	36336025	2435	2435	2435	2435	0
76	20230914	174700	36336025	2435	2435	2435	2435	0
77	20230914	174600	36336025	2435	2435	2435	2435	0
78	20230914	174500	36336025	2435	2435	2435	2435	0
79	20230914	174400	36336025	2435	2435	2435	2435	0
80	20230914	174300	36336025	2435	2435	2435	2435	0
81	20230914	174200	36336025	2435	2435	2435	2435	0
82	20230914	174100	36336025	2435	2435	2435	2435	0
83	20230914	174000	36336025	2435	2435	2435	2435	0
84	20230914	173900	36336025	2435	2435	2435	2435	0
85	20230914	173800	36336025	2435	2435	2435	2435	0
86	20230914	173700	36336025	2435	2435	2435	2435	0
87	20230914	173600	36336025	2435	2435	2435	2435	0
88	20230914	173500	36336025	2435	2435	2435	2435	0
89	20230914	173400	36336025	2435	2435	2435	2435	0
90	20230914	173300	36336025	2435	2435	2435	2435	0
91	20230914	173200	36336025	2435	2435	2435	2435	0
92	20230914	173100	36336025	2435	2435	2435	2435	593
93	20230914	173000	36336025	2435	2435	2435	2435	0
94	20230914	172900	36336025	2435	2435	2435	2435	0
95	20230914	172800	36336025	2435	2435	2435	2435	0
96	20230914	172700	36336025	2435	2435	2435	2435	0
97	20230914	172600	36336025	2435	2435	2435	2435	0
98	20230914	172500	36336025	2435	2435	2435	2435	0
99	20230914	172400	36336025	2435	2435	2435	2435	0
100	20230914	172300	36336025	2435	2435	2435	2435	0
101	20230914	172200	36336025	2435	2435	2435	2435	0
102	20230914	172100	36336025	2435	2435	2435	2435	0
103	20230914	172000	36336025	2435	2435	2435	2435	0
104	20230914	171900	36336025	2435	2435	2435	2435	0
105	20230914	171800	36336025	2435	2435	2435	2435	0
106	20230914	171700	36336025	2435	2435	2435	2435	0
107	20230914	171600	36336025	2435	2435	2435	2435	0
108	20230914	171500	36336025	2435	2435	2435	2435	0
109	20230914	171400	36336025	2435	2435	2435	2435	0
110	20230914	171300	36336025	2435	2435	2435	2435	0
111	20230914	171200	36336025	2435	2435	2435	2435	0
112	20230914	171100	36336025	2435	2435	2435	2435	0
113	20230914	171000	36336025	2435	2435	2435	2435	0
114	20230914	170900	36336025	2435	2435	2435	2435	0
115	20230914	170800	36336025	2435	2435	2435	2435	0
116	20230914	170700	36336025	2435	2435	2435	2435	0
117	20230914	170600	36336025	2435	2435	2435	2435	0
118	20230914	170500	36336025	2435	2435	2435	2435	0
119	20230914	170400	36336025	2435	2435	2435	2435	0
120	20230914	170300	36336025	2435	2435	2435	2435	0
121	20230914	170200	36336025	2435	2435	2435	2435	0
122	20230914	170100	36336025	2435	2435	2435	2435	593
123	20230914	170000	36336025	2435	2435	2435	2435	0
124	20230914	165900	36336025	2435	2435	2435	2435	0
125	20230914	165800	36336025	2435	2435	2435	2435	0
126	20230914	165700	36336025	2435	2435	2435	2435	0
127	20230914	165600	36336025	2435	2435	2435	2435	0
128	20230914	165500	36336025	2435	2435	2435	2435	0
129	20230914	165400	36336025	2435	2435	2435	2435	0
130	20230914	165300	36336025	2435	2435	2435	2435	0
131	20230914	165200	36336025	2435	2435	2435	2435	0
132	20230914	165100	36336025	2435	2435	2435	2435	0
133	20230914	165000	36336025	2435	2435	2435	2435	0
134	20230914	164900	36336025	2435	2435	2435	2435	0
135	20230914	164800	36336025	2435	2435	2435	2435	0
136	20230914	164700	36336025	2435	2435	2435	2435	0
137	20230914	164600	36336025	2435	2435	2435	2435	0
138	20230914	164500	36336025	2435	2435	2435	2435	0
139	20230914	164400	36336025	2435	2435	2435	2435	0
140	20230914	164300	36336025	2435	2435	2435	2435	0
141	20230914	164200	36336025	2435	2435	2435	2435	0
142	20230914	164100	36336025	2435	2435	2435	2435	0
143	20230914	164000	36336025	2435	2435	2435	2435	0
144	20230914	163900	36336025	2435	2435	2435	2435	0
145	20230914	163800	36336025	2435	2435	2435	2435	0
146	20230914	163700	36336025	2435	2435	2435	2435	0
147	20230914	163600	36336025	2435	2435	2435	2435	0
148	20230914	163500	36336025	2435	2435	2435	2435	0
149	20230914	163400	36336025	2435	2435	2435	2435	0
150	20230914	163300	36336025	2435	2435	2435	2435	0
151	20230914	163200	36336025	2435	2435	2435	2435	0
152	20230914	163100	36336025	2435	2435	2435	2435	593
153	20230914	163000	36336025	2435	2435	2435	2435	0
154	20230914	162900	36336025	2435	2435	2435	2435	0
155	20230914	162800	36336025	2435	2435	2435	2435	0
156	20230914	162700	36336025	2435	2435	2435	2435	0
157	20230914	162600	36336025	2435	2435	2435	2435	0
158	20230914	162500	36336025	2435	2435	2435	2435	0
159	20230914	162400	36336025	2435	2435	2435	2435	0
160	20230914	162300	36336025	2435	2435	2435	2435	0
161	20230914	162200	36336025	2435	2435	2435	2435	0
162	20230914	162100	36336025	2435	2435	2435	2435	0
163	20230914	162000	36336025	2435	2435	2435	2435	0
164	20230914	161900	36336025	2435	2435	2435	2435	0
165	20230914	161800	36336025	2435	2435	2435	2435	0
166	20230914	161700	36336025	2435	2435	2435	2435	0
167	20230914	161600	36336025	2435	2435	2435	2435	0
168	20230914	161500	36336025	2435	2435	2435	2435	0
169	20230914	161400	36336025	2435	2435	2435	2435	0
170	20230914	161300	36336025	2435	2435	2435	2435	0
171	20230914	161200	36336025	2435	2435	2435	2435	0
172	20230914	161100	36336025	2435	2435	2435	2435	0
173	20230914	161000	36336025	2435	2435	2435	2435	0
174	20230914	160900	36336025	2435	2435	2435	2435	0
175	20230914	160800	36336025	2435	2435	2435	2435	0
176	20230914	160700	36336025	2435	2435	2435	2435	0
177	20230914	160600	36336025	2435	2435	2435	2435	0
178	20230914	160500	36336025	2435	2435	2435	2435	0
179	20230914	160400	36336025	2435	2435	2435	2435	0
180	20230914	160300	36336025	2435	2435	2435	2435	0
181	20230914	160200	36336025	2435	2435	2435	2435	0
182	20230914	160100	36336025	2435	2435	2435	2435	593
183	20230914	160000	36336025	2435	2435	2435	2435	0
184	20230914	155900	36336025	2435	2435	2435	2435	0
185	20230914	155800	36336025	2435	2435	2435	2435	0
186	20230914	155700	36336025	2435	2435	2435	2435	0
187	20230914	155600	36336025	2435	2435	2435	2435	0
188	20230914	155500	36336025	2435	2435	2435	2435	0
189	20230914	155400	36336025	2435	2435	2435	2435	0
190	20230914	155300	36336025	2435	2435	2435	2435	0
191	20230914	155200	36336025	2435	2435	2435	2435	0
192	20230914	155100	36336025	2435	2435	2435	2435	0
193	20230914	155000	36336025	2435	2435	2435	2435	0
194	20230914	154900	36336025	2435	2435	2435	2435	0
195	20230914	154800	36336025	2435	2435	2435	2435	0
196	20230914	154700	36336025	2435	2435	2435	2435	0
197	20230914	154600	36336025	2435	2435	2435	2435	0
198	20230914	154500	36336025	2435	2435	2435	2435	0
199	20230914	154400	36336025	2435	2435	2435	2435	0
200	20230914	154300	36336025	2435	2435	2435	2435	0
201	20230914	154200	36336025	2435	2435	2435	2435	0
202	20230914	154100	36336025	2435	2435	2435	2435	0
203	20230914	154000	36336025	2435	2435	2435	2435	0
204	20230914	153900	36336025	2435	2435	2435	2435	0
205	20230914	153800	36336025	2435	2435	2435	2435	0
206	20230914	153700	36336025	2435	2435	2435	2435	0
207	20230914	153600	36336025	2435	2435	2435	2435	0
208	20230914	153500	36336025	2435	2435	2435	2435	0
209	20230914	153400	36336025	2435	2435	2435	2435	0
210	20230914	153300	36336025	2435	2435	2435	2435	0
211	20230914	153200	36336025	2435	2435	2435	2435	0
212	20230914	153100	36336025	2435	2435	2435	2435	593
213	20230914	153000	36336025	2435	2435	2435	2435	593
214	20230914	152900	34892070	2435	2435	2435	2435	0
215	20230914	152800	34892070	2435	2435	2435	2435	0
216	20230914	152700	34892070	2435	2435	2435	2435	0
217	20230914	152600	34892070	2435	2435	2435	2435	0
218	20230914	152500	34892070	2435	2435	2435	2435	0
219	20230914	152400	34892070	2435	2435	2435	2435	0
220	20230914	152300	34892070	2435	2435	2435	2435	0
221	20230914	152200	34892070	2435	2435	2435	2435	0
222	20230914	152100	34892070	2435	2435	2435	2435	0
223	20230914	152000	34892070	2435	2435	2435	2435	0
224	20230914	151900	34892070	2435	2435	2435	2435	0
225	20230914	151800	34892070	2435	2435	2435	2435	0
226	20230914	151700	34892070	2435	2435	2435	2435	1
227	20230914	151600	34889635	2420	2420	2420	2420	3
228	20230914	151500	34882375	2435	2435	2435	2435	0
229	20230914	151400	34882375	2435	2435	2435	2435	0
230	20230914	151300	34882375	2435	2435	2435	2435	0
231	20230914	151200	34882375	2435	2435	2435	2435	0
232	20230914	151100	34882375	2435	2435	2435	2435	0
233	20230914	151000	34882375	2435	2435	2435	2435	0
234	20230914	150900	34882375	2435	2435	2435	2435	0
235	20230914	150800	34882375	2435	2435	2435	2435	0
236	20230914	150700	34882375	2435	2425	2435	2425	5
237	20230914	150600	34870230	2420	2420	2420	2420	799
238	20230914	150500	32936650	2435	2435	2435	2435	0
239	20230914	150400	32936650	2435	2435	2435	2435	0
240	20230914	150300	32936650	2435	2435	2435	2435	50
241	20230914	150200	32814900	2435	2435	2435	2435	0
242	20230914	150100	32814900	2435	2435	2435	2435	0
243	20230914	150000	32814900	2435	2435	2435	2435	0
244	20230914	145900	32814900	2435	2435	2435	2435	1
245	20230914	145800	32812465	2435	2415	2435	2415	401
246	20230914	145700	31844030	2435	2415	2435	2415	122
247	20230914	145600	31549380	2435	2420	2435	2415	1051
248	20230914	145500	29011085	2435	2435	2435	2435	0
249	20230914	145400	29011085	2435	2435	2435	2435	3
250	20230914	145300	29003780	2435	2430	2435	2430	13
251	20230914	145200	28972185	2415	2415	2415	2415	1
252	20230914	145100	28969770	2430	2430	2430	2430	0
253	20230914	145000	28969770	2430	2430	2430	2430	1
254	20230914	144900	28967340	2435	2435	2435	2435	0
255	20230914	144800	28967340	2435	2435	2435	2435	0
256	20230914	144700	28967340	2435	2435	2435	2435	0
257	20230914	144600	28967340	2435	2435	2435	2435	1
258	20230914	144500	28964905	2415	2415	2415	2415	1
259	20230914	144400	28962490	2435	2435	2435	2435	0
260	20230914	144300	28962490	2435	2435	2435	2435	0
261	20230914	144200	28962490	2435	2435	2435	2435	0
262	20230914	144100	28962490	2435	2435	2435	2435	0
263	20230914	144000	28962490	2435	2435	2435	2435	0
264	20230914	143900	28962490	2435	2435	2435	2435	0
265	20230914	143800	28962490	2435	2435	2435	2435	0
266	20230914	143700	28962490	2435	2435	2435	2435	0
267	20230914	143600	28962490	2435	2435	2435	2435	0
268	20230914	143500	28962490	2435	2435	2435	2435	0
269	20230914	143400	28962490	2435	2435	2435	2435	0
270	20230914	143300	28962490	2435	2435	2435	2435	0
271	20230914	143200	28962490	2435	2435	2435	2435	6
272	20230914	143100	28947880	2435	2435	2435	2435	2
273	20230914	143000	28943010	2410	2425	2425	2410	159
274	20230914	142900	28559690	2435	2435	2435	2435	0
275	20230914	142800	28559690	2435	2435	2435	2435	136
276	20230914	142700	28228530	2435	2435	2435	2435	0
277	20230914	142600	28228530	2435	2435	2435	2435	0
278	20230914	142500	28228530	2435	2435	2435	2435	3
279	20230914	142400	28221225	2435	2435	2435	2435	0
280	20230914	142300	28221225	2435	2430	2435	2430	14
281	20230914	142200	28187195	2430	2430	2430	2430	288
282	20230914	142100	27487355	2435	2435	2435	2435	1
283	20230914	142000	27484920	2435	2435	2435	2435	0
284	20230914	141900	27484920	2435	2435	2435	2435	0
285	20230914	141800	27484920	2435	2435	2435	2435	0
286	20230914	141700	27484920	2435	2435	2435	2435	0
287	20230914	141600	27484920	2435	2435	2435	2435	0
288	20230914	141500	27484920	2435	2425	2435	2425	500
289	20230914	141400	26269305	2425	2425	2425	2425	0
290	20230914	141300	26269305	2425	2420	2425	2415	651
291	20230914	141200	24697125	2440	2440	2440	2415	502
292	20230914	141100	23483190	2440	2430	2440	2430	20
293	20230914	141000	23434535	2425	2425	2425	2425	612
294	20230914	140900	21950435	2410	2415	2415	2410	2
295	20230914	140800	21945610	2425	2425	2425	2425	0
296	20230914	140700	21945610	2425	2425	2425	2425	0
297	20230914	140600	21945610	2425	2425	2425	2425	20
298	20230914	140500	21897110	2425	2425	2425	2425	0
299	20230914	140400	21897110	2425	2425	2425	2425	0
300	20230914	140300	21897110	2425	2425	2425	2425	0
301	20230914	140200	21897110	2425	2425	2425	2405	2267
302	20230914	140100	16425135	2440	2440	2440	2440	0
303	20230914	140000	16425135	2440	2440	2440	2440	0
304	20230914	135900	16425135	2440	2440	2440	2440	136
305	20230914	135800	16093295	2440	2440	2440	2440	0
306	20230914	135700	16093295	2440	2440	2440	2440	0
307	20230914	135600	16093295	2440	2430	2440	2420	319
308	20230914	135500	15319095	2435	2435	2435	2435	0
309	20230914	135400	15319095	2435	2435	2435	2435	0
310	20230914	135300	15319095	2435	2435	2435	2435	3
311	20230914	135200	15311790	2440	2440	2440	2440	0
312	20230914	135100	15311790	2440	2440	2440	2440	1
313	20230914	135000	15309350	2440	2440	2440	2440	1
314	20230914	134900	15306910	2440	2440	2440	2440	0
315	20230914	134800	15306910	2440	2440	2440	2440	0
316	20230914	134700	15306910	2440	2440	2440	2440	0
317	20230914	134600	15306910	2440	2440	2440	2440	0
318	20230914	134500	15306910	2440	2440	2440	2440	0
319	20230914	134400	15306910	2440	2440	2440	2440	0
320	20230914	134300	15306910	2440	2440	2440	2440	0
321	20230914	134200	15306910	2440	2440	2440	2440	0
322	20230914	134100	15306910	2440	2440	2440	2440	0
323	20230914	134000	15306910	2440	2440	2440	2440	0
324	20230914	133900	15306910	2440	2440	2440	2440	0
325	20230914	133800	15306910	2440	2440	2440	2440	0
326	20230914	133700	15306910	2440	2440	2440	2440	0
327	20230914	133600	15306910	2440	2440	2440	2440	0
328	20230914	133500	15306910	2440	2440	2440	2440	10
329	20230914	133400	15282510	2440	2440	2440	2440	0
330	20230914	133300	15282510	2440	2440	2440	2440	0
331	20230914	133200	15282510	2440	2440	2440	2440	1
332	20230914	133100	15280070	2445	2445	2445	2445	0
333	20230914	133000	15280070	2445	2445	2445	2445	0
334	20230914	132900	15280070	2445	2445	2445	2445	137
335	20230914	132800	14945105	2455	2455	2455	2455	0
336	20230914	132700	14945105	2455	2455	2455	2455	0
337	20230914	132600	14945105	2455	2455	2455	2455	0
338	20230914	132500	14945105	2455	2455	2455	2455	0
339	20230914	132400	14945105	2455	2455	2455	2455	0
340	20230914	132300	14945105	2455	2455	2455	2455	0
341	20230914	132200	14945105	2455	2455	2455	2455	0
342	20230914	132100	14945105	2455	2455	2455	2455	0
343	20230914	132000	14945105	2455	2455	2455	2455	0
344	20230914	131900	14945105	2455	2455	2455	2455	0
345	20230914	131800	14945105	2455	2455	2455	2455	0
346	20230914	131700	14945105	2455	2455	2455	2455	0
347	20230914	131600	14945105	2455	2445	2455	2445	1000
348	20230914	131500	12496365	2445	2440	2445	2440	233
349	20230914	131400	11927830	2440	2440	2440	2440	0
350	20230914	131300	11927830	2440	2440	2440	2440	0
351	20230914	131200	11927830	2440	2440	2440	2440	0
352	20230914	131100	11927830	2440	2440	2440	2440	0
353	20230914	131000	11927830	2440	2440	2440	2440	0
354	20230914	130900	11927830	2440	2440	2440	2440	0
355	20230914	130800	11927830	2440	2440	2440	2440	0
356	20230914	130700	11927830	2440	2440	2440	2440	0
357	20230914	130600	11927830	2440	2440	2440	2440	0
358	20230914	130500	11927830	2440	2440	2440	2440	0
359	20230914	130400	11927830	2440	2440	2440	2440	0
360	20230914	130300	11927830	2440	2440	2440	2440	0
361	20230914	130200	11927830	2440	2440	2440	2440	0
362	20230914	130100	11927830	2440	2440	2440	2440	0
363	20230914	130000	11927830	2440	2440	2440	2440	0
364	20230914	125900	11927830	2440	2440	2440	2440	0
365	20230914	125800	11927830	2440	2440	2440	2440	0
366	20230914	125700	11927830	2440	2440	2440	2440	0
367	20230914	125600	11927830	2440	2440	2440	2440	0
368	20230914	125500	11927830	2440	2440	2440	2440	0
369	20230914	125400	11927830	2440	2440	2440	2440	50
370	20230914	125300	11805830	2440	2440	2440	2440	100
371	20230914	125200	11561830	2440	2440	2440	2440	1
372	20230914	125100	11559390	2430	2430	2430	2430	0
373	20230914	125000	11559390	2430	2430	2430	2430	0
374	20230914	124900	11559390	2430	2430	2430	2430	0
375	20230914	124800	11559390	2430	2430	2430	2430	0
376	20230914	124700	11559390	2430	2430	2430	2430	12
377	20230914	124600	11530230	2440	2440	2440	2440	0
378	20230914	124500	11530230	2440	2440	2440	2440	0
379	20230914	124400	11530230	2440	2440	2440	2440	0
380	20230914	124300	11530230	2440	2440	2440	2440	0
381	20230914	124200	11530230	2440	2440	2440	2440	0
382	20230914	124100	11530230	2440	2440	2440	2440	0
383	20230914	124000	11530230	2440	2440	2440	2440	0
384	20230914	123900	11530230	2440	2440	2440	2440	1
385	20230914	123800	11527790	2440	2440	2440	2440	0
386	20230914	123700	11527790	2440	2440	2440	2440	0
387	20230914	123600	11527790	2440	2440	2440	2440	0
388	20230914	123500	11527790	2440	2440	2440	2440	0
389	20230914	123400	11527790	2440	2440	2440	2440	0
390	20230914	123300	11527790	2440	2440	2440	2440	0
391	20230914	123200	11527790	2440	2440	2440	2440	0
392	20230914	123100	11527790	2440	2440	2440	2440	0
393	20230914	123000	11527790	2440	2440	2440	2440	0
394	20230914	122900	11527790	2440	2440	2440	2440	0
395	20230914	122800	11527790	2440	2440	2440	2440	1
396	20230914	122700	11525350	2440	2440	2440	2440	1
397	20230914	122600	11522910	2435	2435	2435	2435	0
398	20230914	122500	11522910	2435	2435	2435	2435	1
399	20230914	122400	11520475	2440	2440	2440	2440	0
400	20230914	122300	11520475	2440	2440	2440	2440	0
401	20230914	122200	11520475	2440	2440	2440	2440	0
402	20230914	122100	11520475	2440	2440	2440	2440	1
403	20230914	122000	11518035	2430	2430	2430	2430	69
404	20230914	121900	11350365	2440	2440	2440	2440	0
405	20230914	121800	11350365	2440	2440	2440	2440	0
406	20230914	121700	11350365	2440	2440	2440	2440	0
407	20230914	121600	11350365	2440	2440	2440	2440	0
408	20230914	121500	11350365	2440	2440	2440	2440	0
409	20230914	121400	11350365	2440	2440	2440	2440	0
410	20230914	121300	11350365	2440	2440	2440	2440	0
411	20230914	121200	11350365	2440	2440	2440	2440	0
412	20230914	121100	11350365	2440	2440	2440	2440	0
413	20230914	121000	11350365	2440	2440	2440	2440	0
414	20230914	120900	11350365	2440	2440	2440	2440	0
415	20230914	120800	11350365	2440	2440	2440	2440	0
416	20230914	120700	11350365	2440	2440	2440	2440	0
417	20230914	120600	11350365	2440	2440	2440	2440	0
418	20230914	120500	11350365	2440	2440	2440	2440	0
419	20230914	120400	11350365	2440	2440	2440	2440	0
420	20230914	120300	11350365	2440	2440	2440	2440	0
421	20230914	120200	11350365	2440	2440	2440	2440	122
422	20230914	120100	11052685	2440	2440	2440	2440	1
423	20230914	120000	11050245	2440	2440	2440	2440	0
424	20230914	115900	11050245	2440	2440	2440	2440	0
425	20230914	115800	11050245	2440	2440	2440	2440	0
426	20230914	115700	11050245	2440	2440	2440	2440	0
427	20230914	115600	11050245	2440	2440	2440	2440	0
428	20230914	115500	11050245	2440	2440	2440	2440	0
429	20230914	115400	11050245	2440	2440	2440	2440	0
430	20230914	115300	11050245	2440	2440	2440	2440	0
431	20230914	115200	11050245	2440	2440	2440	2440	0
432	20230914	115100	11050245	2440	2440	2440	2440	1
433	20230914	115000	11047805	2430	2430	2430	2430	0
434	20230914	114900	11047805	2430	2430	2430	2430	17
435	20230914	114800	11006495	2440	2440	2440	2440	0
436	20230914	114700	11006495	2440	2440	2440	2440	0
437	20230914	114600	11006495	2440	2440	2440	2440	0
438	20230914	114500	11006495	2440	2440	2440	2440	2
439	20230914	114400	11001615	2430	2430	2430	2430	0
440	20230914	114300	11001615	2430	2430	2430	2430	0
441	20230914	114200	11001615	2430	2430	2430	2430	0
442	20230914	114100	11001615	2430	2430	2430	2430	0
443	20230914	114000	11001615	2430	2430	2430	2430	1
444	20230914	113900	10999185	2440	2440	2440	2440	0
445	20230914	113800	10999185	2440	2440	2440	2440	0
446	20230914	113700	10999185	2440	2440	2440	2440	0
447	20230914	113600	10999185	2440	2440	2440	2440	200
448	20230914	113500	10511185	2425	2425	2425	2425	0
449	20230914	113400	10511185	2425	2425	2425	2425	0
450	20230914	113300	10511185	2425	2425	2425	2425	0
451	20230914	113200	10511185	2425	2425	2425	2425	0
452	20230914	113100	10511185	2425	2425	2425	2425	0
453	20230914	113000	10511185	2425	2425	2425	2425	75
454	20230914	112900	10329310	2425	2425	2425	2425	55
455	20230914	112800	10195935	2440	2440	2440	2440	0
456	20230914	112700	10195935	2440	2440	2440	2440	0
457	20230914	112600	10195935	2440	2440	2440	2440	0
458	20230914	112500	10195935	2440	2440	2440	2440	0
459	20230914	112400	10195935	2440	2440	2440	2440	0
460	20230914	112300	10195935	2440	2440	2440	2440	0
461	20230914	112200	10195935	2440	2440	2440	2440	0
462	20230914	112100	10195935	2440	2440	2440	2440	10
463	20230914	112000	10171535	2440	2440	2440	2440	0
464	20230914	111900	10171535	2440	2440	2440	2440	102
465	20230914	111800	9922655	2440	2440	2440	2440	0
466	20230914	111700	9922655	2440	2440	2440	2440	195
467	20230914	111600	9446855	2445	2445	2445	2445	0
468	20230914	111500	9446855	2445	2445	2445	2445	0
469	20230914	111400	9446855	2445	2445	2445	2445	0
470	20230914	111300	9446855	2445	2440	2445	2440	163
471	20230914	111200	9049130	2440	2440	2440	2440	0
472	20230914	111100	9049130	2440	2440	2440	2440	361
473	20230914	111000	8168290	2440	2440	2440	2440	0
474	20230914	110900	8168290	2440	2440	2440	2440	0
475	20230914	110800	8168290	2440	2440	2440	2440	0
476	20230914	110700	8168290	2440	2440	2440	2440	1
477	20230914	110600	8165850	2440	2440	2440	2440	0
478	20230914	110500	8165850	2440	2440	2440	2440	3
479	20230914	110400	8158530	2440	2440	2440	2440	0
480	20230914	110300	8158530	2440	2440	2440	2430	123
481	20230914	110200	7859510	2430	2435	2435	2430	148
482	20230914	110100	7499270	2445	2445	2445	2445	0
483	20230914	110000	7499270	2445	2445	2445	2445	0
484	20230914	105900	7499270	2445	2445	2445	2445	0
485	20230914	105800	7499270	2445	2445	2445	2445	0
486	20230914	105700	7499270	2445	2445	2445	2445	0
487	20230914	105600	7499270	2445	2445	2445	2445	0
488	20230914	105500	7499270	2445	2445	2445	2445	0
489	20230914	105400	7499270	2445	2445	2445	2445	0
490	20230914	105300	7499270	2445	2445	2445	2445	0
491	20230914	105200	7499270	2445	2445	2445	2445	0
492	20230914	105100	7499270	2445	2445	2445	2445	0
493	20230914	105000	7499270	2445	2445	2445	2445	0
494	20230914	104900	7499270	2445	2445	2445	2445	0
495	20230914	104800	7499270	2445	2445	2445	2445	0
496	20230914	104700	7499270	2445	2445	2445	2445	0
497	20230914	104600	7499270	2445	2445	2445	2445	0
498	20230914	104500	7499270	2445	2445	2445	2445	1
499	20230914	104400	7496825	2445	2445	2445	2445	0
500	20230914	104300	7496825	2445	2445	2445	2445	0
501	20230914	104200	7496825	2445	2445	2445	2445	0
502	20230914	104100	7496825	2445	2445	2445	2445	2
503	20230914	104000	7491935	2430	2430	2430	2430	0
504	20230914	103900	7491935	2430	2430	2430	2430	0
505	20230914	103800	7491935	2430	2430	2430	2430	0
506	20230914	103700	7491935	2430	2430	2430	2430	0
507	20230914	103600	7491935	2430	2430	2430	2430	0
508	20230914	103500	7491935	2430	2430	2430	2430	0
509	20230914	103400	7491935	2430	2430	2430	2430	0
510	20230914	103300	7491935	2430	2430	2430	2430	79
511	20230914	103200	7299965	2430	2430	2430	2430	0
512	20230914	103100	7299965	2430	2430	2430	2430	0
513	20230914	103000	7299965	2430	2430	2430	2430	0
514	20230914	102900	7299965	2430	2430	2430	2430	6
515	20230914	102800	7285385	2440	2430	2440	2430	260
516	20230914	102700	6650995	2430	2430	2430	2430	0
517	20230914	102600	6650995	2430	2430	2430	2430	0
518	20230914	102500	6650995	2430	2430	2430	2430	0
519	20230914	102400	6650995	2430	2430	2430	2430	0
520	20230914	102300	6650995	2430	2430	2430	2430	0
521	20230914	102200	6650995	2430	2430	2430	2430	0
522	20230914	102100	6650995	2430	2430	2430	2430	0
523	20230914	102000	6650995	2430	2430	2430	2430	0
524	20230914	101900	6650995	2430	2430	2430	2430	0
525	20230914	101800	6650995	2430	2430	2430	2430	0
526	20230914	101700	6650995	2430	2430	2430	2430	0
527	20230914	101600	6650995	2430	2430	2430	2430	0
528	20230914	101500	6650995	2430	2430	2430	2430	0
529	20230914	101400	6650995	2430	2430	2430	2430	0
530	20230914	101300	6650995	2430	2430	2430	2430	0
531	20230914	101200	6650995	2430	2430	2430	2430	0
532	20230914	101100	6650995	2430	2430	2430	2430	0
533	20230914	101000	6650995	2430	2430	2430	2430	0
534	20230914	100900	6650995	2430	2430	2430	2430	1
535	20230914	100800	6648565	2440	2440	2440	2440	0
536	20230914	100700	6648565	2440	2440	2440	2440	0
537	20230914	100600	6648565	2440	2440	2440	2440	0
538	20230914	100500	6648565	2440	2440	2440	2440	0
539	20230914	100400	6648565	2440	2440	2440	2440	0
540	20230914	100300	6648565	2440	2440	2440	2440	0
541	20230914	100200	6648565	2440	2440	2440	2440	21
542	20230914	100100	6597325	2440	2440	2440	2440	0
543	20230914	100000	6597325	2440	2440	2440	2440	0
544	20230914	095900	6597325	2440	2440	2440	2440	0
545	20230914	095800	6597325	2440	2440	2440	2440	0
546	20230914	095700	6597325	2440	2440	2440	2440	0
547	20230914	095600	6597325	2440	2440	2440	2440	378
548	20230914	095500	5675005	2450	2450	2450	2450	0
549	20230914	095400	5675005	2450	2450	2450	2450	0
550	20230914	095300	5675005	2450	2450	2450	2450	0
551	20230914	095200	5675005	2450	2450	2450	2450	0
552	20230914	095100	5675005	2450	2450	2450	2450	0
553	20230914	095000	5675005	2450	2450	2450	2450	0
554	20230914	094900	5675005	2450	2450	2450	2450	0
555	20230914	094800	5675005	2450	2450	2450	2450	0
556	20230914	094700	5675005	2450	2450	2450	2450	0
557	20230914	094600	5675005	2450	2450	2450	2450	0
558	20230914	094500	5675005	2450	2450	2450	2450	3
559	20230914	094400	5667655	2450	2450	2450	2450	0
560	20230914	094300	5667655	2450	2450	2450	2450	0
561	20230914	094200	5667655	2450	2450	2450	2450	0
562	20230914	094100	5667655	2450	2450	2450	2450	0
563	20230914	094000	5667655	2450	2450	2450	2450	0
564	20230914	093900	5667655	2450	2450	2450	2450	0
565	20230914	093800	5667655	2450	2450	2450	2450	0
566	20230914	093700	5667655	2450	2450	2450	2450	12
567	20230914	093600	5638255	2450	2450	2450	2450	7
568	20230914	093500	5621105	2445	2445	2445	2445	0
569	20230914	093400	5621105	2445	2445	2445	2445	0
570	20230914	093300	5621105	2445	2445	2445	2445	0
571	20230914	093200	5621105	2445	2445	2445	2445	3
572	20230914	093100	5613770	2445	2445	2445	2445	3
573	20230914	093000	5606435	2445	2445	2445	2445	0
574	20230914	092900	5606435	2445	2445	2445	2445	6
575	20230914	092800	5591765	2445	2440	2445	2440	175
576	20230914	092700	5164135	2440	2440	2440	2440	0
577	20230914	092600	5164135	2440	2440	2440	2440	0
578	20230914	092500	5164135	2440	2440	2440	2440	2
579	20230914	092400	5159255	2430	2430	2430	2430	0
580	20230914	092300	5159255	2430	2430	2430	2430	0
581	20230914	092200	5159255	2430	2430	2430	2430	0
582	20230914	092100	5159255	2430	2430	2430	2430	0
583	20230914	092000	5159255	2430	2430	2430	2430	0
584	20230914	091900	5159255	2430	2430	2430	2430	0
585	20230914	091800	5159255	2430	2435	2440	2430	10
586	20230914	091700	5134895	2440	2440	2440	2440	53
587	20230914	091600	5005575	2440	2445	2445	2440	397
588	20230914	091500	4035845	2450	2450	2450	2450	101
589	20230914	091400	3788395	2450	2450	2450	2450	0
590	20230914	091300	3788395	2450	2450	2450	2450	0
591	20230914	091200	3788395	2450	2450	2450	2450	1
592	20230914	091100	3785945	2450	2450	2450	2450	0
593	20230914	091000	3785945	2450	2450	2450	2450	100
594	20230914	090900	3540945	2455	2455	2455	2455	0
595	20230914	090800	3540945	2455	2440	2455	2440	524
596	20230914	090700	2259770	2440	2440	2440	2440	70
597	20230914	090600	2088970	2445	2445	2445	2445	0
598	20230914	090500	2088970	2445	2445	2445	2445	0
599	20230914	090400	2088970	2445	2445	2445	2445	11
600	20230914	090300	2062075	2445	2445	2445	2445	13
601	20230914	090200	2030290	2445	2440	2445	2440	190
602	20230914	090100	1566480	2440	2440	2440	2440	0
603	20230914	090000	1566480	2440	2440	2440	2440	642