KissMeData/446840/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205500	14817625	2090	2090	2090	2090	8
3	20230912	205400	14817625	2090	2090	2090	2090	0
4	20230912	205300	14817625	2090	2090	2090	2090	0
5	20230912	205200	14817625	2090	2090	2090	2090	0
6	20230912	205100	14817625	2090	2090	2090	2090	0
7	20230912	205000	14817625	2090	2090	2090	2090	0
8	20230912	204900	14817625	2090	2090	2090	2090	0
9	20230912	204800	14817625	2090	2090	2090	2090	0
10	20230912	204700	14817625	2090	2090	2090	2090	0
11	20230912	204600	14817625	2090	2090	2090	2090	0
12	20230912	204500	14817625	2090	2090	2090	2090	0
13	20230912	204400	14817625	2090	2090	2090	2090	0
14	20230912	204300	14817625	2090	2090	2090	2090	0
15	20230912	204200	14817625	2090	2090	2090	2090	0
16	20230912	204100	14817625	2090	2090	2090	2090	0
17	20230912	204000	14817625	2090	2090	2090	2090	0
18	20230912	203900	14817625	2090	2090	2090	2090	0
19	20230912	203800	14817625	2090	2090	2090	2090	0
20	20230912	203700	14817625	2090	2090	2090	2090	0
21	20230912	203600	14817625	2090	2090	2090	2090	0
22	20230912	203500	14817625	2090	2090	2090	2090	0
23	20230912	203400	14817625	2090	2090	2090	2090	0
24	20230912	203300	14817625	2090	2090	2090	2090	0
25	20230912	203200	14817625	2090	2090	2090	2090	0
26	20230912	203100	14817625	2090	2090	2090	2090	0
27	20230912	203000	14817625	2090	2090	2090	2090	0
28	20230912	202900	14817625	2090	2090	2090	2090	0
29	20230912	202800	14817625	2090	2090	2090	2090	0
30	20230912	202700	14817625	2090	2090	2090	2090	0
31	20230912	202600	14817625	2090	2090	2090	2090	0
32	20230912	202500	14817625	2090	2090	2090	2090	8
33	20230912	202400	14817625	2090	2090	2090	2090	0
34	20230912	202300	14817625	2090	2090	2090	2090	0
35	20230912	202200	14817625	2090	2090	2090	2090	0
36	20230912	202100	14817625	2090	2090	2090	2090	0
37	20230912	202000	14817625	2090	2090	2090	2090	0
38	20230912	201900	14817625	2090	2090	2090	2090	0
39	20230912	201800	14817625	2090	2090	2090	2090	0
40	20230912	201700	14817625	2090	2090	2090	2090	0
41	20230912	201600	14817625	2090	2090	2090	2090	0
42	20230912	201500	14817625	2090	2090	2090	2090	0
43	20230912	201400	14817625	2090	2090	2090	2090	0
44	20230912	201300	14817625	2090	2090	2090	2090	0
45	20230912	201200	14817625	2090	2090	2090	2090	0
46	20230912	201100	14817625	2090	2090	2090	2090	0
47	20230912	201000	14817625	2090	2090	2090	2090	0
48	20230912	200900	14817625	2090	2090	2090	2090	0
49	20230912	200800	14817625	2090	2090	2090	2090	0
50	20230912	200700	14817625	2090	2090	2090	2090	0
51	20230912	200600	14817625	2090	2090	2090	2090	0
52	20230912	200500	14817625	2090	2090	2090	2090	0
53	20230912	200400	14817625	2090	2090	2090	2090	0
54	20230912	200300	14817625	2090	2090	2090	2090	0
55	20230912	200200	14817625	2090	2090	2090	2090	0
56	20230912	200100	14817625	2090	2090	2090	2090	0
57	20230912	200000	14817625	2090	2090	2090	2090	0
58	20230912	195900	14817625	2090	2090	2090	2090	0
59	20230912	195800	14817625	2090	2090	2090	2090	0
60	20230912	195700	14817625	2090	2090	2090	2090	0
61	20230912	195600	14817625	2090	2090	2090	2090	0
62	20230912	195500	14817625	2090	2090	2090	2090	8
63	20230912	195400	14817625	2090	2090	2090	2090	0
64	20230912	195300	14817625	2090	2090	2090	2090	0
65	20230912	195200	14817625	2090	2090	2090	2090	0
66	20230912	195100	14817625	2090	2090	2090	2090	0
67	20230912	195000	14817625	2090	2090	2090	2090	0
68	20230912	194900	14817625	2090	2090	2090	2090	0
69	20230912	194800	14817625	2090	2090	2090	2090	0
70	20230912	194700	14817625	2090	2090	2090	2090	0
71	20230912	194600	14817625	2090	2090	2090	2090	0
72	20230912	194500	14817625	2090	2090	2090	2090	0
73	20230912	194400	14817625	2090	2090	2090	2090	0
74	20230912	194300	14817625	2090	2090	2090	2090	0
75	20230912	194200	14817625	2090	2090	2090	2090	0
76	20230912	194100	14817625	2090	2090	2090	2090	0
77	20230912	194000	14817625	2090	2090	2090	2090	0
78	20230912	193900	14817625	2090	2090	2090	2090	0
79	20230912	193800	14817625	2090	2090	2090	2090	0
80	20230912	193700	14817625	2090	2090	2090	2090	0
81	20230912	193600	14817625	2090	2090	2090	2090	0
82	20230912	193500	14817625	2090	2090	2090	2090	0
83	20230912	193400	14817625	2090	2090	2090	2090	0
84	20230912	193300	14817625	2090	2090	2090	2090	0
85	20230912	193200	14817625	2090	2090	2090	2090	0
86	20230912	193100	14817625	2090	2090	2090	2090	0
87	20230912	193000	14817625	2090	2090	2090	2090	0
88	20230912	192900	14817625	2090	2090	2090	2090	0
89	20230912	192800	14817625	2090	2090	2090	2090	0
90	20230912	192700	14817625	2090	2090	2090	2090	0
91	20230912	192600	14817625	2090	2090	2090	2090	0
92	20230912	192500	14817625	2090	2090	2090	2090	8
93	20230912	192400	14817625	2090	2090	2090	2090	0
94	20230912	192300	14817625	2090	2090	2090	2090	0
95	20230912	192200	14817625	2090	2090	2090	2090	0
96	20230912	192100	14817625	2090	2090	2090	2090	0
97	20230912	192000	14817625	2090	2090	2090	2090	0
98	20230912	191900	14817625	2090	2090	2090	2090	0
99	20230912	191800	14817625	2090	2090	2090	2090	0
100	20230912	191700	14817625	2090	2090	2090	2090	0
101	20230912	191600	14817625	2090	2090	2090	2090	0
102	20230912	191500	14817625	2090	2090	2090	2090	0
103	20230912	191400	14817625	2090	2090	2090	2090	0
104	20230912	191300	14817625	2090	2090	2090	2090	0
105	20230912	191200	14817625	2090	2090	2090	2090	0
106	20230912	191100	14817625	2090	2090	2090	2090	0
107	20230912	191000	14817625	2090	2090	2090	2090	0
108	20230912	190900	14817625	2090	2090	2090	2090	0
109	20230912	190800	14817625	2090	2090	2090	2090	0
110	20230912	190700	14817625	2090	2090	2090	2090	0
111	20230912	190600	14817625	2090	2090	2090	2090	0
112	20230912	190500	14817625	2090	2090	2090	2090	0
113	20230912	190400	14817625	2090	2090	2090	2090	0
114	20230912	190300	14817625	2090	2090	2090	2090	0
115	20230912	190200	14817625	2090	2090	2090	2090	0
116	20230912	190100	14817625	2090	2090	2090	2090	0
117	20230912	190000	14817625	2090	2090	2090	2090	0
118	20230912	185900	14817625	2090	2090	2090	2090	0
119	20230912	185800	14817625	2090	2090	2090	2090	0
120	20230912	185700	14817625	2090	2090	2090	2090	0
121	20230912	185600	14817625	2090	2090	2090	2090	0
122	20230912	185500	14817625	2090	2090	2090	2090	8
123	20230912	185400	14817625	2090	2090	2090	2090	0
124	20230912	185300	14817625	2090	2090	2090	2090	0
125	20230912	185200	14817625	2090	2090	2090	2090	0
126	20230912	185100	14817625	2090	2090	2090	2090	0
127	20230912	185000	14817625	2090	2090	2090	2090	0
128	20230912	184900	14817625	2090	2090	2090	2090	0
129	20230912	184800	14817625	2090	2090	2090	2090	0
130	20230912	184700	14817625	2090	2090	2090	2090	0
131	20230912	184600	14817625	2090	2090	2090	2090	0
132	20230912	184500	14817625	2090	2090	2090	2090	0
133	20230912	184400	14817625	2090	2090	2090	2090	0
134	20230912	184300	14817625	2090	2090	2090	2090	0
135	20230912	184200	14817625	2090	2090	2090	2090	0
136	20230912	184100	14817625	2090	2090	2090	2090	0
137	20230912	184000	14817625	2090	2090	2090	2090	0
138	20230912	183900	14817625	2090	2090	2090	2090	0
139	20230912	183800	14817625	2090	2090	2090	2090	0
140	20230912	183700	14817625	2090	2090	2090	2090	0
141	20230912	183600	14817625	2090	2090	2090	2090	0
142	20230912	183500	14817625	2090	2090	2090	2090	0
143	20230912	183400	14817625	2090	2090	2090	2090	0
144	20230912	183300	14817625	2090	2090	2090	2090	0
145	20230912	183200	14817625	2090	2090	2090	2090	0
146	20230912	183100	14817625	2090	2090	2090	2090	0
147	20230912	183000	14817625	2090	2090	2090	2090	0
148	20230912	182900	14817625	2090	2090	2090	2090	0
149	20230912	182800	14817625	2090	2090	2090	2090	0
150	20230912	182700	14817625	2090	2090	2090	2090	0
151	20230912	182600	14817625	2090	2090	2090	2090	0
152	20230912	182500	14817625	2090	2090	2090	2090	8
153	20230912	182400	14817625	2090	2090	2090	2090	0
154	20230912	182300	14817625	2090	2090	2090	2090	0
155	20230912	182200	14817625	2090	2090	2090	2090	0
156	20230912	182100	14817625	2090	2090	2090	2090	0
157	20230912	182000	14817625	2090	2090	2090	2090	0
158	20230912	181900	14817625	2090	2090	2090	2090	0
159	20230912	181800	14817625	2090	2090	2090	2090	0
160	20230912	181700	14817625	2090	2090	2090	2090	0
161	20230912	181600	14817625	2090	2090	2090	2090	0
162	20230912	181500	14817625	2090	2090	2090	2090	0
163	20230912	181400	14817625	2090	2090	2090	2090	0
164	20230912	181300	14817625	2090	2090	2090	2090	0
165	20230912	181200	14817625	2090	2090	2090	2090	0
166	20230912	181100	14817625	2090	2090	2090	2090	0
167	20230912	181000	14817625	2090	2090	2090	2090	0
168	20230912	180900	14817625	2090	2090	2090	2090	0
169	20230912	180800	14817625	2090	2090	2090	2090	0
170	20230912	180700	14817625	2090	2090	2090	2090	0
171	20230912	180600	14817625	2090	2090	2090	2090	0
172	20230912	180500	14817625	2090	2090	2090	2090	0
173	20230912	180400	14817625	2090	2090	2090	2090	0
174	20230912	180300	14817625	2090	2090	2090	2090	0
175	20230912	180200	14817625	2090	2090	2090	2090	0
176	20230912	180100	14817625	2090	2090	2090	2090	0
177	20230912	180000	14817625	2090	2090	2090	2090	0
178	20230912	175900	14817625	2090	2090	2090	2090	0
179	20230912	175800	14817625	2090	2090	2090	2090	0
180	20230912	175700	14817625	2090	2090	2090	2090	0
181	20230912	175600	14817625	2090	2090	2090	2090	0
182	20230912	175500	14817625	2090	2090	2090	2090	8
183	20230912	175400	14817625	2090	2090	2090	2090	0
184	20230912	175300	14817625	2090	2090	2090	2090	0
185	20230912	175200	14817625	2090	2090	2090	2090	0
186	20230912	175100	14817625	2090	2090	2090	2090	0
187	20230912	175000	14817625	2090	2090	2090	2090	0
188	20230912	174900	14817625	2090	2090	2090	2090	0
189	20230912	174800	14817625	2090	2090	2090	2090	0
190	20230912	174700	14817625	2090	2090	2090	2090	0
191	20230912	174600	14817625	2090	2090	2090	2090	0
192	20230912	174500	14817625	2090	2090	2090	2090	0
193	20230912	174400	14817625	2090	2090	2090	2090	0
194	20230912	174300	14817625	2090	2090	2090	2090	0
195	20230912	174200	14817625	2090	2090	2090	2090	0
196	20230912	174100	14817625	2090	2090	2090	2090	0
197	20230912	174000	14817625	2090	2090	2090	2090	0
198	20230912	173900	14817625	2090	2090	2090	2090	0
199	20230912	173800	14817625	2090	2090	2090	2090	0
200	20230912	173700	14817625	2090	2090	2090	2090	0
201	20230912	173600	14817625	2090	2090	2090	2090	0
202	20230912	173500	14817625	2090	2090	2090	2090	0
203	20230912	173400	14817625	2090	2090	2090	2090	0
204	20230912	173300	14817625	2090	2090	2090	2090	0
205	20230912	173200	14817625	2090	2090	2090	2090	0
206	20230912	173100	14817625	2090	2090	2090	2090	0
207	20230912	173000	14817625	2090	2090	2090	2090	0
208	20230912	172900	14817625	2090	2090	2090	2090	0
209	20230912	172800	14817625	2090	2090	2090	2090	0
210	20230912	172700	14817625	2090	2090	2090	2090	0
211	20230912	172600	14817625	2090	2090	2090	2090	0
212	20230912	172500	14817625	2090	2090	2090	2090	8
213	20230912	172400	14817625	2090	2090	2090	2090	0
214	20230912	172300	14817625	2090	2090	2090	2090	0
215	20230912	172200	14817625	2090	2090	2090	2090	0
216	20230912	172100	14817625	2090	2090	2090	2090	0
217	20230912	172000	14817625	2090	2090	2090	2090	0
218	20230912	171900	14817625	2090	2090	2090	2090	0
219	20230912	171800	14817625	2090	2090	2090	2090	0
220	20230912	171700	14817625	2090	2090	2090	2090	0
221	20230912	171600	14817625	2090	2090	2090	2090	0
222	20230912	171500	14817625	2090	2090	2090	2090	0
223	20230912	171400	14817625	2090	2090	2090	2090	0
224	20230912	171300	14817625	2090	2090	2090	2090	0
225	20230912	171200	14817625	2090	2090	2090	2090	0
226	20230912	171100	14817625	2090	2090	2090	2090	0
227	20230912	171000	14817625	2090	2090	2090	2090	0
228	20230912	170900	14817625	2090	2090	2090	2090	0
229	20230912	170800	14817625	2090	2090	2090	2090	0
230	20230912	170700	14817625	2090	2090	2090	2090	0
231	20230912	170600	14817625	2090	2090	2090	2090	0
232	20230912	170500	14817625	2090	2090	2090	2090	0
233	20230912	170400	14817625	2090	2090	2090	2090	0
234	20230912	170300	14817625	2090	2090	2090	2090	0
235	20230912	170200	14817625	2090	2090	2090	2090	0
236	20230912	170100	14817625	2090	2090	2090	2090	0
237	20230912	170000	14817625	2090	2090	2090	2090	0
238	20230912	165900	14817625	2090	2090	2090	2090	0
239	20230912	165800	14817625	2090	2090	2090	2090	0
240	20230912	165700	14817625	2090	2090	2090	2090	0
241	20230912	165600	14817625	2090	2090	2090	2090	0
242	20230912	165500	14817625	2090	2090	2090	2090	8
243	20230912	165400	14817625	2090	2090	2090	2090	0
244	20230912	165300	14817625	2090	2090	2090	2090	0
245	20230912	165200	14817625	2090	2090	2090	2090	0
246	20230912	165100	14817625	2090	2090	2090	2090	0
247	20230912	165000	14817625	2090	2090	2090	2090	0
248	20230912	164900	14817625	2090	2090	2090	2090	0
249	20230912	164800	14817625	2090	2090	2090	2090	0
250	20230912	164700	14817625	2090	2090	2090	2090	0
251	20230912	164600	14817625	2090	2090	2090	2090	0
252	20230912	164500	14817625	2090	2090	2090	2090	0
253	20230912	164400	14817625	2090	2090	2090	2090	0
254	20230912	164300	14817625	2090	2090	2090	2090	0
255	20230912	164200	14817625	2090	2090	2090	2090	0
256	20230912	164100	14817625	2090	2090	2090	2090	0
257	20230912	164000	14817625	2090	2090	2090	2090	0
258	20230912	163900	14817625	2090	2090	2090	2090	0
259	20230912	163800	14817625	2090	2090	2090	2090	0
260	20230912	163700	14817625	2090	2090	2090	2090	0
261	20230912	163600	14817625	2090	2090	2090	2090	0
262	20230912	163500	14817625	2090	2090	2090	2090	0
263	20230912	163400	14817625	2090	2090	2090	2090	0
264	20230912	163300	14817625	2090	2090	2090	2090	0
265	20230912	163200	14817625	2090	2090	2090	2090	0
266	20230912	163100	14817625	2090	2090	2090	2090	0
267	20230912	163000	14817625	2090	2090	2090	2090	0
268	20230912	162900	14817625	2090	2090	2090	2090	0
269	20230912	162800	14817625	2090	2090	2090	2090	0
270	20230912	162700	14817625	2090	2090	2090	2090	0
271	20230912	162600	14817625	2090	2090	2090	2090	0
272	20230912	162500	14817625	2090	2090	2090	2090	8
273	20230912	162400	14817625	2090	2090	2090	2090	0
274	20230912	162300	14817625	2090	2090	2090	2090	0
275	20230912	162200	14817625	2090	2090	2090	2090	0
276	20230912	162100	14817625	2090	2090	2090	2090	0
277	20230912	162000	14817625	2090	2090	2090	2090	0
278	20230912	161900	14817625	2090	2090	2090	2090	0
279	20230912	161800	14817625	2090	2090	2090	2090	0
280	20230912	161700	14817625	2090	2090	2090	2090	0
281	20230912	161600	14817625	2090	2090	2090	2090	0
282	20230912	161500	14817625	2090	2090	2090	2090	0
283	20230912	161400	14817625	2090	2090	2090	2090	0
284	20230912	161300	14817625	2090	2090	2090	2090	0
285	20230912	161200	14817625	2090	2090	2090	2090	0
286	20230912	161100	14817625	2090	2090	2090	2090	0
287	20230912	161000	14817625	2090	2090	2090	2090	0
288	20230912	160900	14817625	2090	2090	2090	2090	0
289	20230912	160800	14817625	2090	2090	2090	2090	0
290	20230912	160700	14817625	2090	2090	2090	2090	0
291	20230912	160600	14817625	2090	2090	2090	2090	0
292	20230912	160500	14817625	2090	2090	2090	2090	0
293	20230912	160400	14817625	2090	2090	2090	2090	0
294	20230912	160300	14817625	2090	2090	2090	2090	0
295	20230912	160200	14817625	2090	2090	2090	2090	0
296	20230912	160100	14817625	2090	2090	2090	2090	0
297	20230912	160000	14817625	2090	2090	2090	2090	0
298	20230912	155900	14817625	2090	2090	2090	2090	0
299	20230912	155800	14817625	2090	2090	2090	2090	0
300	20230912	155700	14817625	2090	2090	2090	2090	0
301	20230912	155600	14817625	2090	2090	2090	2090	0
302	20230912	155500	14817625	2090	2090	2090	2090	8
303	20230912	155400	14817625	2090	2090	2090	2090	0
304	20230912	155300	14817625	2090	2090	2090	2090	0
305	20230912	155200	14817625	2090	2090	2090	2090	0
306	20230912	155100	14817625	2090	2090	2090	2090	0
307	20230912	155000	14817625	2090	2090	2090	2090	0
308	20230912	154900	14817625	2090	2090	2090	2090	0
309	20230912	154800	14817625	2090	2090	2090	2090	0
310	20230912	154700	14817625	2090	2090	2090	2090	0
311	20230912	154600	14817625	2090	2090	2090	2090	0
312	20230912	154500	14817625	2090	2090	2090	2090	0
313	20230912	154400	14817625	2090	2090	2090	2090	0
314	20230912	154300	14817625	2090	2090	2090	2090	0
315	20230912	154200	14817625	2090	2090	2090	2090	0
316	20230912	154100	14817625	2090	2090	2090	2090	0
317	20230912	154000	14817625	2090	2090	2090	2090	0
318	20230912	153900	14817625	2090	2090	2090	2090	0
319	20230912	153800	14817625	2090	2090	2090	2090	0
320	20230912	153700	14817625	2090	2090	2090	2090	0
321	20230912	153600	14817625	2090	2090	2090	2090	0
322	20230912	153500	14817625	2090	2090	2090	2090	0
323	20230912	153400	14817625	2090	2090	2090	2090	0
324	20230912	153300	14817625	2090	2090	2090	2090	0
325	20230912	153200	14817625	2090	2090	2090	2090	0
326	20230912	153100	14817625	2090	2090	2090	2090	0
327	20230912	153000	14817625	2090	2090	2090	2090	0
328	20230912	152900	14817625	2090	2090	2090	2090	0
329	20230912	152800	14817625	2090	2090	2090	2090	0
330	20230912	152700	14817625	2090	2090	2090	2090	0
331	20230912	152600	14817625	2090	2090	2090	2090	0
332	20230912	152500	14817625	2090	2090	2090	2090	0
333	20230912	152400	14817625	2090	2090	2090	2090	0
334	20230912	152300	14817625	2090	2090	2090	2090	0
335	20230912	152200	14817625	2090	2090	2090	2090	0
336	20230912	152100	14817625	2090	2090	2090	2090	0
337	20230912	152000	14817625	2090	2090	2090	2090	0
338	20230912	151900	14817625	2090	2090	2090	2090	0
339	20230912	151800	14817625	2090	2090	2090	2090	0
340	20230912	151700	14817625	2090	2090	2090	2090	0
341	20230912	151600	14817625	2090	2090	2090	2090	8
342	20230912	151500	14800905	2090	2090	2090	2090	0
343	20230912	151400	14800905	2090	2090	2090	2090	7
344	20230912	151300	14786275	2090	2090	2090	2090	8
345	20230912	151200	14769555	2090	2090	2090	2090	0
346	20230912	151100	14769555	2090	2090	2090	2090	7
347	20230912	151000	14754925	2090	2090	2090	2090	8
348	20230912	150900	14738205	2090	2090	2090	2090	8
349	20230912	150800	14721485	2090	2090	2090	2090	0
350	20230912	150700	14721485	2090	2090	2090	2090	7
351	20230912	150600	14706855	2090	2090	2090	2090	11
352	20230912	150500	14683865	2090	2090	2090	2090	8
353	20230912	150400	14667145	2095	2095	2095	2095	0
354	20230912	150300	14667145	2095	2095	2095	2095	4
355	20230912	150200	14658765	2095	2095	2095	2095	8
356	20230912	150100	14642005	2095	2095	2095	2095	0
357	20230912	150000	14642005	2095	2095	2095	2095	8
358	20230912	145900	14625245	2095	2095	2095	2095	7
359	20230912	145800	14610580	2095	2095	2095	2095	8
360	20230912	145700	14593820	2095	2095	2095	2095	0
361	20230912	145600	14593820	2095	2095	2095	2095	8
362	20230912	145500	14577060	2095	2095	2095	2095	7
363	20230912	145400	14562395	2095	2095	2095	2095	8
364	20230912	145300	14545635	2095	2095	2095	2095	0
365	20230912	145200	14545635	2095	2095	2095	2095	8
366	20230912	145100	14528875	2095	2095	2095	2095	7
367	20230912	145000	14514210	2095	2095	2095	2095	0
368	20230912	144900	14514210	2095	2095	2095	2095	8
369	20230912	144800	14497450	2095	2095	2095	2095	8
370	20230912	144700	14480690	2095	2095	2095	2095	47
371	20230912	144600	14382225	2095	2095	2095	2095	0
372	20230912	144500	14382225	2095	2095	2095	2095	8
373	20230912	144400	14365465	2095	2095	2095	2095	8
374	20230912	144300	14348705	2095	2095	2095	2095	7
375	20230912	144200	14334040	2095	2095	2095	2095	0
376	20230912	144100	14334040	2095	2095	2095	2095	8
377	20230912	144000	14317280	2095	2095	2095	2095	8
378	20230912	143900	14300520	2095	2095	2095	2095	0
379	20230912	143800	14300520	2095	2095	2095	2095	7
380	20230912	143700	14285855	2095	2095	2095	2095	8
381	20230912	143600	14269095	2095	2095	2095	2095	8
382	20230912	143500	14252335	2100	2100	2100	2100	0
383	20230912	143400	14252335	2100	2100	2100	2100	0
384	20230912	143300	14252335	2100	2100	2100	2100	0
385	20230912	143200	14252335	2100	2100	2100	2100	0
386	20230912	143100	14252335	2100	2100	2100	2100	0
387	20230912	143000	14252335	2100	2100	2100	2100	0
388	20230912	142900	14252335	2100	2100	2100	2100	0
389	20230912	142800	14252335	2100	2100	2100	2100	0
390	20230912	142700	14252335	2100	2100	2100	2100	0
391	20230912	142600	14252335	2100	2100	2100	2100	0
392	20230912	142500	14252335	2100	2100	2100	2100	100
393	20230912	142400	14042335	2100	2100	2100	2100	0
394	20230912	142300	14042335	2100	2100	2100	2100	0
395	20230912	142200	14042335	2100	2100	2100	2100	0
396	20230912	142100	14042335	2100	2100	2100	2100	0
397	20230912	142000	14042335	2100	2100	2100	2100	0
398	20230912	141900	14042335	2100	2100	2100	2100	0
399	20230912	141800	14042335	2100	2100	2100	2100	0
400	20230912	141700	14042335	2100	2100	2100	2100	0
401	20230912	141600	14042335	2100	2100	2100	2100	0
402	20230912	141500	14042335	2100	2100	2100	2100	0
403	20230912	141400	14042335	2100	2100	2100	2100	0
404	20230912	141300	14042335	2100	2100	2100	2100	50
405	20230912	141200	13937335	2100	2100	2100	2100	0
406	20230912	141100	13937335	2100	2100	2100	2100	0
407	20230912	141000	13937335	2100	2100	2100	2100	0
408	20230912	140900	13937335	2100	2100	2100	2100	0
409	20230912	140800	13937335	2100	2100	2100	2100	0
410	20230912	140700	13937335	2100	2100	2100	2100	0
411	20230912	140600	13937335	2100	2100	2100	2100	0
412	20230912	140500	13937335	2100	2100	2100	2100	0
413	20230912	140400	13937335	2100	2100	2100	2100	0
414	20230912	140300	13937335	2100	2100	2100	2100	0
415	20230912	140200	13937335	2100	2100	2100	2100	0
416	20230912	140100	13937335	2100	2100	2100	2100	0
417	20230912	140000	13937335	2100	2100	2100	2100	0
418	20230912	135900	13937335	2100	2100	2100	2100	0
419	20230912	135800	13937335	2100	2100	2100	2100	0
420	20230912	135700	13937335	2100	2100	2100	2100	0
421	20230912	135600	13937335	2100	2100	2100	2100	0
422	20230912	135500	13937335	2100	2100	2100	2100	1
423	20230912	135400	13935235	2095	2095	2095	2095	0
424	20230912	135300	13935235	2095	2095	2095	2095	0
425	20230912	135200	13935235	2095	2095	2095	2095	0
426	20230912	135100	13935235	2095	2095	2095	2095	0
427	20230912	135000	13935235	2095	2095	2095	2095	0
428	20230912	134900	13935235	2095	2095	2095	2095	0
429	20230912	134800	13935235	2095	2095	2095	2095	0
430	20230912	134700	13935235	2095	2095	2095	2095	0
431	20230912	134600	13935235	2095	2095	2095	2095	0
432	20230912	134500	13935235	2095	2095	2095	2095	0
433	20230912	134400	13935235	2095	2095	2095	2095	0
434	20230912	134300	13935235	2095	2095	2095	2095	0
435	20230912	134200	13935235	2095	2095	2095	2095	0
436	20230912	134100	13935235	2095	2095	2095	2095	0
437	20230912	134000	13935235	2095	2095	2095	2095	0
438	20230912	133900	13935235	2095	2095	2095	2095	0
439	20230912	133800	13935235	2095	2095	2095	2095	0
440	20230912	133700	13935235	2095	2095	2095	2095	0
441	20230912	133600	13935235	2095	2095	2095	2095	0
442	20230912	133500	13935235	2095	2095	2095	2095	0
443	20230912	133400	13935235	2095	2095	2095	2095	0
444	20230912	133300	13935235	2095	2095	2095	2095	0
445	20230912	133200	13935235	2095	2095	2095	2095	0
446	20230912	133100	13935235	2095	2095	2095	2095	0
447	20230912	133000	13935235	2095	2095	2095	2095	0
448	20230912	132900	13935235	2095	2095	2095	2095	0
449	20230912	132800	13935235	2095	2095	2095	2095	0
450	20230912	132700	13935235	2095	2095	2095	2095	0
451	20230912	132600	13935235	2095	2095	2095	2095	0
452	20230912	132500	13935235	2095	2095	2095	2095	0
453	20230912	132400	13935235	2095	2095	2095	2095	0
454	20230912	132300	13935235	2095	2095	2095	2095	0
455	20230912	132200	13935235	2095	2095	2095	2095	0
456	20230912	132100	13935235	2095	2095	2095	2095	0
457	20230912	132000	13935235	2095	2095	2095	2095	3
458	20230912	131900	13928950	2095	2095	2095	2095	0
459	20230912	131800	13928950	2095	2095	2095	2095	0
460	20230912	131700	13928950	2095	2095	2095	2095	0
461	20230912	131600	13928950	2095	2095	2095	2095	0
462	20230912	131500	13928950	2095	2095	2095	2095	0
463	20230912	131400	13928950	2095	2095	2095	2095	0
464	20230912	131300	13928950	2095	2095	2095	2095	0
465	20230912	131200	13928950	2095	2095	2095	2095	0
466	20230912	131100	13928950	2095	2095	2095	2095	0
467	20230912	131000	13928950	2095	2095	2095	2095	0
468	20230912	130900	13928950	2095	2095	2095	2095	0
469	20230912	130800	13928950	2095	2095	2095	2095	0
470	20230912	130700	13928950	2095	2095	2095	2095	0
471	20230912	130600	13928950	2095	2095	2095	2095	0
472	20230912	130500	13928950	2095	2095	2095	2095	0
473	20230912	130400	13928950	2095	2095	2095	2095	0
474	20230912	130300	13928950	2095	2095	2095	2095	0
475	20230912	130200	13928950	2095	2095	2095	2095	0
476	20230912	130100	13928950	2095	2095	2095	2095	0
477	20230912	130000	13928950	2095	2095	2095	2095	0
478	20230912	125900	13928950	2095	2095	2095	2095	0
479	20230912	125800	13928950	2095	2095	2095	2095	0
480	20230912	125700	13928950	2095	2095	2095	2095	0
481	20230912	125600	13928950	2095	2095	2095	2095	0
482	20230912	125500	13928950	2095	2095	2095	2095	0
483	20230912	125400	13928950	2095	2095	2095	2095	0
484	20230912	125300	13928950	2095	2095	2095	2095	0
485	20230912	125200	13928950	2095	2095	2095	2095	0
486	20230912	125100	13928950	2095	2095	2095	2095	0
487	20230912	125000	13928950	2095	2095	2095	2095	150
488	20230912	124900	13614700	2100	2100	2100	2100	0
489	20230912	124800	13614700	2100	2100	2100	2100	0
490	20230912	124700	13614700	2100	2100	2100	2100	0
491	20230912	124600	13614700	2100	2100	2100	2100	0
492	20230912	124500	13614700	2100	2100	2100	2100	0
493	20230912	124400	13614700	2100	2100	2100	2100	0
494	20230912	124300	13614700	2100	2100	2100	2100	0
495	20230912	124200	13614700	2100	2100	2100	2100	0
496	20230912	124100	13614700	2100	2100	2100	2100	0
497	20230912	124000	13614700	2100	2100	2100	2100	0
498	20230912	123900	13614700	2100	2100	2100	2100	0
499	20230912	123800	13614700	2100	2100	2100	2100	0
500	20230912	123700	13614700	2100	2100	2100	2100	0
501	20230912	123600	13614700	2100	2100	2100	2100	0
502	20230912	123500	13614700	2100	2100	2100	2100	0
503	20230912	123400	13614700	2100	2100	2100	2100	0
504	20230912	123300	13614700	2100	2100	2100	2100	0
505	20230912	123200	13614700	2100	2100	2100	2100	0
506	20230912	123100	13614700	2100	2100	2100	2100	0
507	20230912	123000	13614700	2100	2100	2100	2100	0
508	20230912	122900	13614700	2100	2100	2100	2100	0
509	20230912	122800	13614700	2100	2100	2100	2100	0
510	20230912	122700	13614700	2100	2100	2100	2100	0
511	20230912	122600	13614700	2100	2100	2100	2100	0
512	20230912	122500	13614700	2100	2100	2100	2100	0
513	20230912	122400	13614700	2100	2100	2100	2100	0
514	20230912	122300	13614700	2100	2100	2100	2100	0
515	20230912	122200	13614700	2100	2100	2100	2100	0
516	20230912	122100	13614700	2100	2100	2100	2100	0
517	20230912	122000	13614700	2100	2100	2100	2100	0
518	20230912	121900	13614700	2100	2100	2100	2100	0
519	20230912	121800	13614700	2100	2100	2100	2100	1
520	20230912	121700	13612600	2095	2095	2095	2095	0
521	20230912	121600	13612600	2095	2095	2095	2095	0
522	20230912	121500	13612600	2095	2095	2095	2095	0
523	20230912	121400	13612600	2095	2095	2095	2095	0
524	20230912	121300	13612600	2095	2095	2095	2095	0
525	20230912	121200	13612600	2095	2095	2095	2095	0
526	20230912	121100	13612600	2095	2095	2095	2095	0
527	20230912	121000	13612600	2095	2095	2095	2095	0
528	20230912	120900	13612600	2095	2095	2095	2095	2
529	20230912	120800	13608410	2095	2095	2095	2095	0
530	20230912	120700	13608410	2095	2095	2095	2095	0
531	20230912	120600	13608410	2095	2095	2095	2095	0
532	20230912	120500	13608410	2095	2095	2095	2095	0
533	20230912	120400	13608410	2095	2095	2095	2095	0
534	20230912	120300	13608410	2095	2095	2095	2095	0
535	20230912	120200	13608410	2095	2095	2095	2095	0
536	20230912	120100	13608410	2095	2095	2095	2095	0
537	20230912	120000	13608410	2095	2095	2095	2095	0
538	20230912	115900	13608410	2095	2095	2095	2095	0
539	20230912	115800	13608410	2095	2095	2095	2095	0
540	20230912	115700	13608410	2095	2095	2095	2095	0
541	20230912	115600	13608410	2095	2095	2095	2095	0
542	20230912	115500	13608410	2095	2095	2095	2095	0
543	20230912	115400	13608410	2095	2095	2095	2095	0
544	20230912	115300	13608410	2095	2095	2095	2095	0
545	20230912	115200	13608410	2095	2095	2095	2095	0
546	20230912	115100	13608410	2095	2095	2095	2095	0
547	20230912	115000	13608410	2095	2095	2095	2095	0
548	20230912	114900	13608410	2095	2095	2095	2095	0
549	20230912	114800	13608410	2095	2095	2095	2095	0
550	20230912	114700	13608410	2095	2095	2095	2095	0
551	20230912	114600	13608410	2095	2095	2095	2095	0
552	20230912	114500	13608410	2095	2095	2095	2095	0
553	20230912	114400	13608410	2095	2095	2095	2095	0
554	20230912	114300	13608410	2095	2095	2095	2095	0
555	20230912	114200	13608410	2095	2095	2095	2095	0
556	20230912	114100	13608410	2095	2095	2095	2095	1
557	20230912	114000	13606315	2100	2100	2100	2100	0
558	20230912	113900	13606315	2100	2100	2100	2100	0
559	20230912	113800	13606315	2100	2100	2100	2100	0
560	20230912	113700	13606315	2100	2100	2100	2100	0
561	20230912	113600	13606315	2100	2100	2100	2100	0
562	20230912	113500	13606315	2100	2100	2100	2100	0
563	20230912	113400	13606315	2100	2100	2100	2100	0
564	20230912	113300	13606315	2100	2100	2100	2100	0
565	20230912	113200	13606315	2100	2100	2100	2100	0
566	20230912	113100	13606315	2100	2100	2100	2100	0
567	20230912	113000	13606315	2100	2100	2100	2100	0
568	20230912	112900	13606315	2100	2100	2100	2100	0
569	20230912	112800	13606315	2100	2100	2100	2100	0
570	20230912	112700	13606315	2100	2100	2100	2100	0
571	20230912	112600	13606315	2100	2100	2100	2100	0
572	20230912	112500	13606315	2100	2100	2100	2100	0
573	20230912	112400	13606315	2100	2100	2100	2100	0
574	20230912	112300	13606315	2100	2100	2100	2100	0
575	20230912	112200	13606315	2100	2100	2100	2100	0
576	20230912	112100	13606315	2100	2100	2100	2100	0
577	20230912	112000	13606315	2100	2100	2100	2100	0
578	20230912	111900	13606315	2100	2100	2100	2100	0
579	20230912	111800	13606315	2100	2100	2100	2100	0
580	20230912	111700	13606315	2100	2100	2100	2100	0
581	20230912	111600	13606315	2100	2100	2100	2100	0
582	20230912	111500	13606315	2100	2100	2100	2100	0
583	20230912	111400	13606315	2100	2100	2100	2100	0
584	20230912	111300	13606315	2100	2100	2100	2100	0
585	20230912	111200	13606315	2100	2100	2100	2100	0
586	20230912	111100	13606315	2100	2100	2100	2100	0
587	20230912	111000	13606315	2100	2100	2100	2100	0
588	20230912	110900	13606315	2100	2100	2100	2100	0
589	20230912	110800	13606315	2100	2100	2100	2100	0
590	20230912	110700	13606315	2100	2100	2100	2100	0
591	20230912	110600	13606315	2100	2100	2100	2100	0
592	20230912	110500	13606315	2100	2100	2100	2100	0
593	20230912	110400	13606315	2100	2100	2100	2100	0
594	20230912	110300	13606315	2100	2100	2100	2100	0
595	20230912	110200	13606315	2100	2100	2100	2100	0
596	20230912	110100	13606315	2100	2100	2100	2100	0
597	20230912	110000	13606315	2100	2100	2100	2100	0
598	20230912	105900	13606315	2100	2100	2100	2100	0
599	20230912	105800	13606315	2100	2100	2100	2100	0
600	20230912	105700	13606315	2100	2100	2100	2100	0
601	20230912	105600	13606315	2100	2100	2100	2100	0
602	20230912	105500	13606315	2100	2100	2100	2100	0
603	20230912	105400	13606315	2100	2100	2100	2100	0
604	20230912	105300	13606315	2100	2100	2100	2100	0
605	20230912	105200	13606315	2100	2100	2100	2100	0
606	20230912	105100	13606315	2100	2100	2100	2100	0
607	20230912	105000	13606315	2100	2100	2100	2100	0
608	20230912	104900	13606315	2100	2100	2100	2100	0
609	20230912	104800	13606315	2100	2100	2100	2100	0
610	20230912	104700	13606315	2100	2100	2100	2100	0
611	20230912	104600	13606315	2100	2100	2100	2100	0
612	20230912	104500	13606315	2100	2100	2100	2100	0
613	20230912	104400	13606315	2100	2100	2100	2100	0
614	20230912	104300	13606315	2100	2100	2100	2100	0
615	20230912	104200	13606315	2100	2100	2100	2100	0
616	20230912	104100	13606315	2100	2100	2100	2100	0
617	20230912	104000	13606315	2100	2100	2100	2100	0
618	20230912	103900	13606315	2100	2100	2100	2100	0
619	20230912	103800	13606315	2100	2100	2100	2100	0
620	20230912	103700	13606315	2100	2100	2100	2100	0
621	20230912	103600	13606315	2100	2100	2100	2100	0
622	20230912	103500	13606315	2100	2100	2100	2100	0
623	20230912	103400	13606315	2100	2100	2100	2100	0
624	20230912	103300	13606315	2100	2100	2100	2100	0
625	20230912	103200	13606315	2100	2100	2100	2100	0
626	20230912	103100	13606315	2100	2100	2100	2100	0
627	20230912	103000	13606315	2100	2100	2100	2100	0
628	20230912	102900	13606315	2100	2100	2100	2100	0
629	20230912	102800	13606315	2100	2100	2100	2100	91
630	20230912	102700	13415215	2100	2100	2100	2100	0
631	20230912	102600	13415215	2100	2100	2100	2100	0
632	20230912	102500	13415215	2100	2100	2100	2100	0
633	20230912	102400	13415215	2100	2100	2100	2100	464
634	20230912	102300	12440815	2100	2100	2100	2100	0
635	20230912	102200	12440815	2100	2100	2100	2100	0
636	20230912	102100	12440815	2100	2100	2100	2100	428
637	20230912	102000	11542015	2100	2100	2100	2100	0
638	20230912	101900	11542015	2100	2100	2100	2100	0
639	20230912	101800	11542015	2100	2100	2100	2100	361
640	20230912	101700	10783915	2100	2100	2100	2100	0
641	20230912	101600	10783915	2100	2100	2100	2100	0
642	20230912	101500	10783915	2100	2100	2100	2100	0
643	20230912	101400	10783915	2100	2100	2100	2100	0
644	20230912	101300	10783915	2100	2100	2100	2100	0
645	20230912	101200	10783915	2100	2100	2100	2100	0
646	20230912	101100	10783915	2100	2100	2100	2100	0
647	20230912	101000	10783915	2100	2100	2100	2100	0
648	20230912	100900	10783915	2100	2100	2100	2100	318
649	20230912	100800	10116115	2105	2105	2105	2105	0
650	20230912	100700	10116115	2105	2105	2105	2105	0
651	20230912	100600	10116115	2105	2105	2105	2105	0
652	20230912	100500	10116115	2105	2105	2105	2105	0
653	20230912	100400	10116115	2105	2105	2105	2105	0
654	20230912	100300	10116115	2105	2105	2105	2105	4682
655	20230912	100200	260505	2105	2105	2105	2105	0
656	20230912	100100	260505	2105	2105	2105	2105	0
657	20230912	100000	260505	2105	2105	2105	2105	0
658	20230912	095900	260505	2105	2105	2105	2105	0
659	20230912	095800	260505	2105	2105	2105	2105	72
660	20230912	095700	108945	2100	2100	2100	2100	0
661	20230912	095600	108945	2100	2100	2100	2100	0
662	20230912	095500	108945	2100	2100	2100	2100	0
663	20230912	095400	108945	2100	2100	2100	2100	0
664	20230912	095300	108945	2100	2100	2100	2100	0
665	20230912	095200	108945	2100	2100	2100	2100	0
666	20230912	095100	108945	2100	2100	2100	2100	0
667	20230912	095000	108945	2100	2100	2100	2100	0
668	20230912	094900	108945	2100	2100	2100	2100	0
669	20230912	094800	108945	2100	2100	2100	2100	0
670	20230912	094700	108945	2100	2100	2100	2100	0
671	20230912	094600	108945	2100	2100	2100	2100	0
672	20230912	094500	108945	2100	2100	2100	2100	0
673	20230912	094400	108945	2100	2100	2100	2100	0
674	20230912	094300	108945	2100	2100	2100	2100	0
675	20230912	094200	108945	2100	2100	2100	2100	0
676	20230912	094100	108945	2100	2100	2100	2100	0
677	20230912	094000	108945	2100	2100	2100	2100	0
678	20230912	093900	108945	2100	2100	2100	2100	0
679	20230912	093800	108945	2100	2100	2100	2100	0
680	20230912	093700	108945	2100	2100	2100	2100	0
681	20230912	093600	108945	2100	2100	2100	2100	0
682	20230912	093500	108945	2100	2100	2100	2100	0
683	20230912	093400	108945	2100	2100	2100	2100	0
684	20230912	093300	108945	2100	2100	2100	2100	0
685	20230912	093200	108945	2100	2100	2100	2100	0
686	20230912	093100	108945	2100	2100	2100	2100	0
687	20230912	093000	108945	2100	2100	2100	2100	0
688	20230912	092900	108945	2100	2100	2100	2100	0
689	20230912	092800	108945	2100	2100	2100	2100	0
690	20230912	092700	108945	2100	2100	2100	2100	0
691	20230912	092600	108945	2100	2100	2100	2100	0
692	20230912	092500	108945	2100	2100	2100	2100	0
693	20230912	092400	108945	2100	2100	2100	2100	1
694	20230912	092300	106845	2095	2095	2095	2095	0
695	20230912	092200	106845	2095	2095	2095	2095	0
696	20230912	092100	106845	2095	2095	2095	2095	0
697	20230912	092000	106845	2095	2095	2095	2095	50
698	20230912	091900	2095	2095	2095	2095	2095	0
699	20230912	091800	2095	2095	2095	2095	2095	0
700	20230912	091700	2095	2095	2095	2095	2095	0
701	20230912	091600	2095	2095	2095	2095	2095	1
702	20230912	091500	0	2095	2095	2095	2095	0
703	20230912	091400	0	2095	2095	2095	2095	0
704	20230912	091300	0	2095	2095	2095	2095	0
705	20230912	091200	0	2095	2095	2095	2095	0
706	20230912	091100	0	2095	2095	2095	2095	0
707	20230912	091000	0	2095	2095	2095	2095	0
708	20230912	090900	0	2095	2095	2095	2095	0
709	20230912	090800	0	2095	2095	2095	2095	0
710	20230912	090700	0	2095	2095	2095	2095	0
711	20230912	090600	0	2095	2095	2095	2095	0
712	20230912	090500	0	2095	2095	2095	2095	0
713	20230912	090400	0	2095	2095	2095	2095	0
714	20230912	090300	0	2095	2095	2095	2095	0
715	20230912	090200	0	2095	2095	2095	2095	0
716	20230912	090100	0	2095	2095	2095	2095	0
717	20230912	090000	0	2095	2095	2095	2095	0