KissMeData/025440/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190100	43912745	2470	2470	2470	2470	34
3	20230915	190000	43912745	2470	2470	2470	2470	0
4	20230915	185900	43912745	2470	2470	2470	2470	0
5	20230915	185800	43912745	2470	2470	2470	2470	0
6	20230915	185700	43912745	2470	2470	2470	2470	0
7	20230915	185600	43912745	2470	2470	2470	2470	0
8	20230915	185500	43912745	2470	2470	2470	2470	0
9	20230915	185400	43912745	2470	2470	2470	2470	0
10	20230915	185300	43912745	2470	2470	2470	2470	0
11	20230915	185200	43912745	2470	2470	2470	2470	0
12	20230915	185100	43912745	2470	2470	2470	2470	0
13	20230915	185000	43912745	2470	2470	2470	2470	0
14	20230915	184900	43912745	2470	2470	2470	2470	0
15	20230915	184800	43912745	2470	2470	2470	2470	0
16	20230915	184700	43912745	2470	2470	2470	2470	0
17	20230915	184600	43912745	2470	2470	2470	2470	0
18	20230915	184500	43912745	2470	2470	2470	2470	0
19	20230915	184400	43912745	2470	2470	2470	2470	0
20	20230915	184300	43912745	2470	2470	2470	2470	0
21	20230915	184200	43912745	2470	2470	2470	2470	0
22	20230915	184100	43912745	2470	2470	2470	2470	0
23	20230915	184000	43912745	2470	2470	2470	2470	0
24	20230915	183900	43912745	2470	2470	2470	2470	0
25	20230915	183800	43912745	2470	2470	2470	2470	0
26	20230915	183700	43912745	2470	2470	2470	2470	0
27	20230915	183600	43912745	2470	2470	2470	2470	0
28	20230915	183500	43912745	2470	2470	2470	2470	0
29	20230915	183400	43912745	2470	2470	2470	2470	0
30	20230915	183300	43912745	2470	2470	2470	2470	0
31	20230915	183200	43912745	2470	2470	2470	2470	0
32	20230915	183100	43912745	2470	2470	2470	2470	34
33	20230915	183000	43912745	2470	2470	2470	2470	0
34	20230915	182900	43912745	2470	2470	2470	2470	0
35	20230915	182800	43912745	2470	2470	2470	2470	0
36	20230915	182700	43912745	2470	2470	2470	2470	0
37	20230915	182600	43912745	2470	2470	2470	2470	0
38	20230915	182500	43912745	2470	2470	2470	2470	0
39	20230915	182400	43912745	2470	2470	2470	2470	0
40	20230915	182300	43912745	2470	2470	2470	2470	0
41	20230915	182200	43912745	2470	2470	2470	2470	0
42	20230915	182100	43912745	2470	2470	2470	2470	0
43	20230915	182000	43912745	2470	2470	2470	2470	0
44	20230915	181900	43912745	2470	2470	2470	2470	0
45	20230915	181800	43912745	2470	2470	2470	2470	0
46	20230915	181700	43912745	2470	2470	2470	2470	0
47	20230915	181600	43912745	2470	2470	2470	2470	0
48	20230915	181500	43912745	2470	2470	2470	2470	0
49	20230915	181400	43912745	2470	2470	2470	2470	0
50	20230915	181300	43912745	2470	2470	2470	2470	0
51	20230915	181200	43912745	2470	2470	2470	2470	0
52	20230915	181100	43912745	2470	2470	2470	2470	0
53	20230915	181000	43912745	2470	2470	2470	2470	0
54	20230915	180900	43912745	2470	2470	2470	2470	0
55	20230915	180800	43912745	2470	2470	2470	2470	0
56	20230915	180700	43912745	2470	2470	2470	2470	0
57	20230915	180600	43912745	2470	2470	2470	2470	0
58	20230915	180500	43912745	2470	2470	2470	2470	0
59	20230915	180400	43912745	2470	2470	2470	2470	0
60	20230915	180300	43912745	2470	2470	2470	2470	0
61	20230915	180200	43912745	2470	2470	2470	2470	0
62	20230915	180100	43912745	2470	2470	2470	2470	34
63	20230915	180000	43912745	2470	2470	2470	2470	0
64	20230915	175900	43912745	2470	2470	2470	2470	0
65	20230915	175800	43912745	2470	2470	2470	2470	0
66	20230915	175700	43912745	2470	2470	2470	2470	0
67	20230915	175600	43912745	2470	2470	2470	2470	0
68	20230915	175500	43912745	2470	2470	2470	2470	0
69	20230915	175400	43912745	2470	2470	2470	2470	0
70	20230915	175300	43912745	2470	2470	2470	2470	0
71	20230915	175200	43912745	2470	2470	2470	2470	0
72	20230915	175100	43912745	2470	2470	2470	2470	0
73	20230915	175000	43912745	2470	2470	2470	2470	0
74	20230915	174900	43912745	2470	2470	2470	2470	0
75	20230915	174800	43912745	2470	2470	2470	2470	0
76	20230915	174700	43912745	2470	2470	2470	2470	0
77	20230915	174600	43912745	2470	2470	2470	2470	0
78	20230915	174500	43912745	2470	2470	2470	2470	0
79	20230915	174400	43912745	2470	2470	2470	2470	0
80	20230915	174300	43912745	2470	2470	2470	2470	0
81	20230915	174200	43912745	2470	2470	2470	2470	0
82	20230915	174100	43912745	2470	2470	2470	2470	0
83	20230915	174000	43912745	2470	2470	2470	2470	0
84	20230915	173900	43912745	2470	2470	2470	2470	0
85	20230915	173800	43912745	2470	2470	2470	2470	0
86	20230915	173700	43912745	2470	2470	2470	2470	0
87	20230915	173600	43912745	2470	2470	2470	2470	0
88	20230915	173500	43912745	2470	2470	2470	2470	0
89	20230915	173400	43912745	2470	2470	2470	2470	0
90	20230915	173300	43912745	2470	2470	2470	2470	0
91	20230915	173200	43912745	2470	2470	2470	2470	0
92	20230915	173100	43912745	2470	2470	2470	2470	34
93	20230915	173000	43912745	2470	2470	2470	2470	0
94	20230915	172900	43912745	2470	2470	2470	2470	0
95	20230915	172800	43912745	2470	2470	2470	2470	0
96	20230915	172700	43912745	2470	2470	2470	2470	0
97	20230915	172600	43912745	2470	2470	2470	2470	0
98	20230915	172500	43912745	2470	2470	2470	2470	0
99	20230915	172400	43912745	2470	2470	2470	2470	0
100	20230915	172300	43912745	2470	2470	2470	2470	0
101	20230915	172200	43912745	2470	2470	2470	2470	0
102	20230915	172100	43912745	2470	2470	2470	2470	0
103	20230915	172000	43912745	2470	2470	2470	2470	0
104	20230915	171900	43912745	2470	2470	2470	2470	0
105	20230915	171800	43912745	2470	2470	2470	2470	0
106	20230915	171700	43912745	2470	2470	2470	2470	0
107	20230915	171600	43912745	2470	2470	2470	2470	0
108	20230915	171500	43912745	2470	2470	2470	2470	0
109	20230915	171400	43912745	2470	2470	2470	2470	0
110	20230915	171300	43912745	2470	2470	2470	2470	0
111	20230915	171200	43912745	2470	2470	2470	2470	0
112	20230915	171100	43912745	2470	2470	2470	2470	0
113	20230915	171000	43912745	2470	2470	2470	2470	0
114	20230915	170900	43912745	2470	2470	2470	2470	0
115	20230915	170800	43912745	2470	2470	2470	2470	0
116	20230915	170700	43912745	2470	2470	2470	2470	0
117	20230915	170600	43912745	2470	2470	2470	2470	0
118	20230915	170500	43912745	2470	2470	2470	2470	0
119	20230915	170400	43912745	2470	2470	2470	2470	0
120	20230915	170300	43912745	2470	2470	2470	2470	0
121	20230915	170200	43912745	2470	2470	2470	2470	0
122	20230915	170100	43912745	2470	2470	2470	2470	34
123	20230915	170000	43912745	2470	2470	2470	2470	0
124	20230915	165900	43912745	2470	2470	2470	2470	0
125	20230915	165800	43912745	2470	2470	2470	2470	0
126	20230915	165700	43912745	2470	2470	2470	2470	0
127	20230915	165600	43912745	2470	2470	2470	2470	0
128	20230915	165500	43912745	2470	2470	2470	2470	0
129	20230915	165400	43912745	2470	2470	2470	2470	0
130	20230915	165300	43912745	2470	2470	2470	2470	0
131	20230915	165200	43912745	2470	2470	2470	2470	0
132	20230915	165100	43912745	2470	2470	2470	2470	0
133	20230915	165000	43912745	2470	2470	2470	2470	0
134	20230915	164900	43912745	2470	2470	2470	2470	0
135	20230915	164800	43912745	2470	2470	2470	2470	0
136	20230915	164700	43912745	2470	2470	2470	2470	0
137	20230915	164600	43912745	2470	2470	2470	2470	0
138	20230915	164500	43912745	2470	2470	2470	2470	0
139	20230915	164400	43912745	2470	2470	2470	2470	0
140	20230915	164300	43912745	2470	2470	2470	2470	0
141	20230915	164200	43912745	2470	2470	2470	2470	0
142	20230915	164100	43912745	2470	2470	2470	2470	0
143	20230915	164000	43912745	2470	2470	2470	2470	0
144	20230915	163900	43912745	2470	2470	2470	2470	0
145	20230915	163800	43912745	2470	2470	2470	2470	0
146	20230915	163700	43912745	2470	2470	2470	2470	0
147	20230915	163600	43912745	2470	2470	2470	2470	0
148	20230915	163500	43912745	2470	2470	2470	2470	0
149	20230915	163400	43912745	2470	2470	2470	2470	0
150	20230915	163300	43912745	2470	2470	2470	2470	0
151	20230915	163200	43912745	2470	2470	2470	2470	0
152	20230915	163100	43912745	2470	2470	2470	2470	34
153	20230915	163000	43912745	2470	2470	2470	2470	0
154	20230915	162900	43912745	2470	2470	2470	2470	0
155	20230915	162800	43912745	2470	2470	2470	2470	0
156	20230915	162700	43912745	2470	2470	2470	2470	0
157	20230915	162600	43912745	2470	2470	2470	2470	0
158	20230915	162500	43912745	2470	2470	2470	2470	0
159	20230915	162400	43912745	2470	2470	2470	2470	0
160	20230915	162300	43912745	2470	2470	2470	2470	0
161	20230915	162200	43912745	2470	2470	2470	2470	0
162	20230915	162100	43912745	2470	2470	2470	2470	0
163	20230915	162000	43912745	2470	2470	2470	2470	0
164	20230915	161900	43912745	2470	2470	2470	2470	0
165	20230915	161800	43912745	2470	2470	2470	2470	0
166	20230915	161700	43912745	2470	2470	2470	2470	0
167	20230915	161600	43912745	2470	2470	2470	2470	0
168	20230915	161500	43912745	2470	2470	2470	2470	0
169	20230915	161400	43912745	2470	2470	2470	2470	0
170	20230915	161300	43912745	2470	2470	2470	2470	0
171	20230915	161200	43912745	2470	2470	2470	2470	0
172	20230915	161100	43912745	2470	2470	2470	2470	0
173	20230915	161000	43912745	2470	2470	2470	2470	0
174	20230915	160900	43912745	2470	2470	2470	2470	0
175	20230915	160800	43912745	2470	2470	2470	2470	0
176	20230915	160700	43912745	2470	2470	2470	2470	0
177	20230915	160600	43912745	2470	2470	2470	2470	0
178	20230915	160500	43912745	2470	2470	2470	2470	0
179	20230915	160400	43912745	2470	2470	2470	2470	0
180	20230915	160300	43912745	2470	2470	2470	2470	0
181	20230915	160200	43912745	2470	2470	2470	2470	0
182	20230915	160100	43912745	2470	2470	2470	2470	34
183	20230915	160000	43912745	2470	2470	2470	2470	0
184	20230915	155900	43912745	2470	2470	2470	2470	0
185	20230915	155800	43912745	2470	2470	2470	2470	0
186	20230915	155700	43912745	2470	2470	2470	2470	0
187	20230915	155600	43912745	2470	2470	2470	2470	0
188	20230915	155500	43912745	2470	2470	2470	2470	0
189	20230915	155400	43912745	2470	2470	2470	2470	0
190	20230915	155300	43912745	2470	2470	2470	2470	0
191	20230915	155200	43912745	2470	2470	2470	2470	0
192	20230915	155100	43912745	2470	2470	2470	2470	0
193	20230915	155000	43912745	2470	2470	2470	2470	0
194	20230915	154900	43912745	2470	2470	2470	2470	0
195	20230915	154800	43912745	2470	2470	2470	2470	0
196	20230915	154700	43912745	2470	2470	2470	2470	0
197	20230915	154600	43912745	2470	2470	2470	2470	0
198	20230915	154500	43912745	2470	2470	2470	2470	0
199	20230915	154400	43912745	2470	2470	2470	2470	0
200	20230915	154300	43912745	2470	2470	2470	2470	0
201	20230915	154200	43912745	2470	2470	2470	2470	0
202	20230915	154100	43912745	2470	2470	2470	2470	0
203	20230915	154000	43912745	2470	2470	2470	2470	0
204	20230915	153900	43912745	2470	2470	2470	2470	0
205	20230915	153800	43912745	2470	2470	2470	2470	0
206	20230915	153700	43912745	2470	2470	2470	2470	0
207	20230915	153600	43912745	2470	2470	2470	2470	0
208	20230915	153500	43912745	2470	2470	2470	2470	0
209	20230915	153400	43912745	2470	2470	2470	2470	0
210	20230915	153300	43912745	2470	2470	2470	2470	0
211	20230915	153200	43912745	2470	2470	2470	2470	0
212	20230915	153100	43912745	2470	2470	2470	2470	34
213	20230915	153000	43912745	2470	2470	2470	2470	34
214	20230915	152900	43828765	2465	2465	2465	2465	0
215	20230915	152800	43828765	2465	2465	2465	2465	0
216	20230915	152700	43828765	2465	2465	2465	2465	0
217	20230915	152600	43828765	2465	2465	2465	2465	0
218	20230915	152500	43828765	2465	2465	2465	2465	0
219	20230915	152400	43828765	2465	2465	2465	2465	0
220	20230915	152300	43828765	2465	2465	2465	2465	0
221	20230915	152200	43828765	2465	2465	2465	2465	0
222	20230915	152100	43828765	2465	2465	2465	2465	0
223	20230915	152000	43828765	2465	2465	2465	2465	0
224	20230915	151900	43828765	2465	2465	2465	2465	0
225	20230915	151800	43828765	2465	2465	2465	2465	8
226	20230915	151700	43809045	2465	2465	2465	2465	0
227	20230915	151600	43809045	2465	2465	2465	2465	0
228	20230915	151500	43809045	2465	2465	2465	2465	0
229	20230915	151400	43809045	2465	2465	2465	2465	0
230	20230915	151300	43809045	2465	2465	2465	2465	0
231	20230915	151200	43809045	2465	2465	2465	2465	0
232	20230915	151100	43809045	2465	2465	2465	2465	0
233	20230915	151000	43809045	2465	2465	2465	2465	0
234	20230915	150900	43809045	2465	2470	2470	2465	14
235	20230915	150800	43774525	2475	2475	2475	2475	0
236	20230915	150700	43774525	2475	2475	2475	2475	0
237	20230915	150600	43774525	2475	2475	2475	2475	1
238	20230915	150500	43772050	2465	2465	2465	2465	0
239	20230915	150400	43772050	2465	2465	2465	2465	0
240	20230915	150300	43772050	2465	2465	2465	2465	0
241	20230915	150200	43772050	2465	2465	2465	2465	0
242	20230915	150100	43772050	2465	2465	2465	2465	0
243	20230915	150000	43772050	2465	2465	2465	2465	0
244	20230915	145900	43772050	2465	2465	2465	2465	7
245	20230915	145800	43754795	2465	2465	2465	2465	0
246	20230915	145700	43754795	2465	2465	2465	2465	0
247	20230915	145600	43754795	2465	2465	2465	2465	0
248	20230915	145500	43754795	2465	2465	2465	2465	0
249	20230915	145400	43754795	2465	2465	2465	2465	0
250	20230915	145300	43754795	2465	2465	2465	2465	0
251	20230915	145200	43754795	2465	2465	2465	2465	0
252	20230915	145100	43754795	2465	2465	2465	2465	0
253	20230915	145000	43754795	2465	2465	2465	2465	0
254	20230915	144900	43754795	2465	2465	2465	2465	3
255	20230915	144800	43747400	2465	2465	2465	2465	0
256	20230915	144700	43747400	2465	2465	2465	2465	0
257	20230915	144600	43747400	2465	2465	2465	2465	0
258	20230915	144500	43747400	2465	2465	2465	2465	567
259	20230915	144400	42349745	2465	2465	2465	2465	0
260	20230915	144300	42349745	2465	2465	2465	2465	0
261	20230915	144200	42349745	2465	2465	2465	2465	0
262	20230915	144100	42349745	2465	2465	2465	2465	0
263	20230915	144000	42349745	2465	2465	2465	2465	0
264	20230915	143900	42349745	2465	2465	2465	2465	500
265	20230915	143800	41117245	2465	2465	2465	2465	0
266	20230915	143700	41117245	2465	2465	2465	2465	0
267	20230915	143600	41117245	2465	2465	2465	2465	0
268	20230915	143500	41117245	2465	2465	2465	2465	0
269	20230915	143400	41117245	2465	2465	2465	2465	10
270	20230915	143300	41092595	2475	2475	2475	2475	0
271	20230915	143200	41092595	2475	2475	2475	2475	0
272	20230915	143100	41092595	2475	2475	2475	2475	121
273	20230915	143000	40793120	2475	2475	2475	2475	0
274	20230915	142900	40793120	2475	2475	2475	2475	0
275	20230915	142800	40793120	2475	2475	2475	2475	1
276	20230915	142700	40790645	2470	2470	2470	2470	0
277	20230915	142600	40790645	2470	2470	2470	2470	0
278	20230915	142500	40790645	2470	2470	2470	2470	0
279	20230915	142400	40790645	2470	2480	2480	2470	866
280	20230915	142300	38647575	2480	2480	2480	2480	0
281	20230915	142200	38647575	2480	2480	2480	2480	0
282	20230915	142100	38647575	2480	2480	2480	2480	0
283	20230915	142000	38647575	2480	2480	2480	2480	0
284	20230915	141900	38647575	2480	2480	2480	2480	0
285	20230915	141800	38647575	2480	2480	2480	2480	0
286	20230915	141700	38647575	2480	2480	2480	2480	0
287	20230915	141600	38647575	2480	2480	2480	2480	17
288	20230915	141500	38605415	2475	2475	2475	2475	0
289	20230915	141400	38605415	2475	2475	2475	2475	0
290	20230915	141300	38605415	2475	2475	2475	2475	0
291	20230915	141200	38605415	2475	2475	2475	2475	0
292	20230915	141100	38605415	2475	2475	2475	2475	0
293	20230915	141000	38605415	2475	2475	2475	2475	0
294	20230915	140900	38605415	2475	2475	2475	2475	0
295	20230915	140800	38605415	2475	2475	2475	2475	0
296	20230915	140700	38605415	2475	2475	2475	2475	0
297	20230915	140600	38605415	2475	2475	2475	2475	0
298	20230915	140500	38605415	2475	2475	2475	2475	0
299	20230915	140400	38605415	2475	2475	2475	2475	3
300	20230915	140300	38597990	2475	2475	2475	2475	0
301	20230915	140200	38597990	2475	2475	2475	2475	0
302	20230915	140100	38597990	2475	2475	2475	2475	6
303	20230915	140000	38583140	2475	2475	2475	2475	26
304	20230915	135900	38518790	2480	2480	2480	2480	0
305	20230915	135800	38518790	2480	2480	2480	2480	0
306	20230915	135700	38518790	2480	2480	2480	2480	0
307	20230915	135600	38518790	2480	2480	2480	2480	0
308	20230915	135500	38518790	2480	2480	2480	2480	1
309	20230915	135400	38516310	2485	2485	2485	2485	0
310	20230915	135300	38516310	2485	2485	2485	2485	0
311	20230915	135200	38516310	2485	2485	2485	2485	0
312	20230915	135100	38516310	2485	2485	2485	2485	0
313	20230915	135000	38516310	2485	2485	2485	2485	0
314	20230915	134900	38516310	2485	2485	2485	2485	0
315	20230915	134800	38516310	2485	2485	2485	2485	0
316	20230915	134700	38516310	2485	2485	2485	2485	0
317	20230915	134600	38516310	2485	2485	2485	2485	0
318	20230915	134500	38516310	2485	2485	2485	2485	0
319	20230915	134400	38516310	2485	2485	2485	2485	0
320	20230915	134300	38516310	2485	2485	2485	2485	0
321	20230915	134200	38516310	2485	2485	2485	2485	0
322	20230915	134100	38516310	2485	2485	2485	2485	0
323	20230915	134000	38516310	2485	2485	2485	2485	3
324	20230915	133900	38508855	2485	2485	2485	2485	0
325	20230915	133800	38508855	2485	2485	2485	2485	0
326	20230915	133700	38508855	2485	2485	2485	2485	0
327	20230915	133600	38508855	2485	2485	2485	2485	0
328	20230915	133500	38508855	2485	2485	2485	2485	0
329	20230915	133400	38508855	2485	2485	2485	2485	0
330	20230915	133300	38508855	2485	2485	2485	2485	0
331	20230915	133200	38508855	2485	2485	2485	2485	0
332	20230915	133100	38508855	2485	2485	2485	2485	0
333	20230915	133000	38508855	2485	2485	2485	2485	0
334	20230915	132900	38508855	2485	2485	2485	2485	0
335	20230915	132800	38508855	2485	2485	2485	2485	0
336	20230915	132700	38508855	2485	2485	2485	2485	0
337	20230915	132600	38508855	2485	2485	2485	2485	0
338	20230915	132500	38508855	2485	2485	2485	2485	0
339	20230915	132400	38508855	2485	2485	2485	2485	829
340	20230915	132300	36448790	2475	2475	2475	2475	0
341	20230915	132200	36448790	2475	2475	2475	2475	0
342	20230915	132100	36448790	2475	2475	2475	2475	0
343	20230915	132000	36448790	2475	2475	2475	2475	0
344	20230915	131900	36448790	2475	2475	2475	2475	0
345	20230915	131800	36448790	2475	2475	2475	2475	0
346	20230915	131700	36448790	2475	2475	2475	2475	0
347	20230915	131600	36448790	2475	2475	2475	2475	0
348	20230915	131500	36448790	2475	2475	2475	2475	0
349	20230915	131400	36448790	2475	2475	2475	2475	0
350	20230915	131300	36448790	2475	2475	2475	2475	294
351	20230915	131200	35721140	2485	2485	2485	2485	0
352	20230915	131100	35721140	2485	2485	2485	2485	0
353	20230915	131000	35721140	2485	2485	2485	2485	0
354	20230915	130900	35721140	2485	2485	2485	2485	0
355	20230915	130800	35721140	2485	2485	2485	2485	0
356	20230915	130700	35721140	2485	2485	2485	2485	0
357	20230915	130600	35721140	2485	2485	2485	2485	0
358	20230915	130500	35721140	2485	2485	2485	2485	0
359	20230915	130400	35721140	2485	2485	2485	2485	10
360	20230915	130300	35696290	2485	2485	2485	2485	0
361	20230915	130200	35696290	2485	2485	2485	2485	0
362	20230915	130100	35696290	2485	2485	2485	2485	50
363	20230915	130000	35572040	2485	2485	2485	2485	0
364	20230915	125900	35572040	2485	2485	2485	2485	0
365	20230915	125800	35572040	2485	2485	2485	2485	0
366	20230915	125700	35572040	2485	2485	2485	2485	9
367	20230915	125600	35549675	2485	2485	2485	2485	0
368	20230915	125500	35549675	2485	2485	2485	2485	0
369	20230915	125400	35549675	2485	2485	2485	2485	0
370	20230915	125300	35549675	2485	2485	2485	2485	0
371	20230915	125200	35549675	2485	2485	2485	2485	0
372	20230915	125100	35549675	2485	2485	2485	2485	0
373	20230915	125000	35549675	2485	2485	2485	2485	0
374	20230915	124900	35549675	2485	2485	2485	2485	0
375	20230915	124800	35549675	2485	2485	2485	2485	33
376	20230915	124700	35467670	2485	2485	2485	2485	0
377	20230915	124600	35467670	2485	2485	2485	2485	0
378	20230915	124500	35467670	2485	2485	2485	2485	1
379	20230915	124400	35465185	2485	2485	2485	2485	0
380	20230915	124300	35465185	2485	2485	2485	2485	0
381	20230915	124200	35465185	2485	2485	2485	2485	0
382	20230915	124100	35465185	2485	2485	2485	2485	5
383	20230915	124000	35452760	2470	2470	2470	2470	0
384	20230915	123900	35452760	2470	2470	2470	2470	0
385	20230915	123800	35452760	2470	2470	2470	2470	0
386	20230915	123700	35452760	2470	2470	2470	2470	0
387	20230915	123600	35452760	2470	2470	2470	2470	0
388	20230915	123500	35452760	2470	2470	2470	2470	0
389	20230915	123400	35452760	2470	2470	2470	2470	0
390	20230915	123300	35452760	2470	2470	2470	2470	0
391	20230915	123200	35452760	2470	2470	2470	2470	0
392	20230915	123100	35452760	2470	2470	2470	2470	0
393	20230915	123000	35452760	2470	2470	2470	2470	0
394	20230915	122900	35452760	2470	2470	2470	2470	0
395	20230915	122800	35452760	2470	2470	2470	2470	0
396	20230915	122700	35452760	2470	2470	2470	2470	21
397	20230915	122600	35400890	2485	2485	2485	2485	0
398	20230915	122500	35400890	2485	2485	2485	2485	0
399	20230915	122400	35400890	2485	2485	2485	2485	0
400	20230915	122300	35400890	2485	2485	2485	2485	0
401	20230915	122200	35400890	2485	2485	2485	2485	0
402	20230915	122100	35400890	2485	2485	2485	2485	0
403	20230915	122000	35400890	2485	2485	2485	2485	0
404	20230915	121900	35400890	2485	2485	2485	2485	0
405	20230915	121800	35400890	2485	2485	2485	2485	0
406	20230915	121700	35400890	2485	2485	2485	2485	0
407	20230915	121600	35400890	2485	2485	2485	2485	1
408	20230915	121500	35398405	2485	2485	2485	2485	0
409	20230915	121400	35398405	2485	2485	2485	2485	0
410	20230915	121300	35398405	2485	2485	2485	2485	0
411	20230915	121200	35398405	2485	2485	2485	2485	2
412	20230915	121100	35393435	2485	2485	2485	2485	0
413	20230915	121000	35393435	2485	2485	2485	2485	0
414	20230915	120900	35393435	2485	2485	2485	2485	0
415	20230915	120800	35393435	2485	2485	2485	2485	0
416	20230915	120700	35393435	2485	2485	2485	2485	0
417	20230915	120600	35393435	2485	2485	2485	2485	0
418	20230915	120500	35393435	2485	2485	2485	2485	0
419	20230915	120400	35393435	2485	2485	2485	2485	1
420	20230915	120300	35390950	2485	2485	2485	2485	2
421	20230915	120200	35385980	2485	2485	2485	2485	0
422	20230915	120100	35385980	2485	2485	2485	2485	2
423	20230915	120000	35381010	2485	2485	2485	2485	0
424	20230915	115900	35381010	2485	2480	2485	2480	1002
425	20230915	115800	32893375	2480	2480	2480	2480	0
426	20230915	115700	32893375	2480	2480	2480	2480	0
427	20230915	115600	32893375	2480	2480	2480	2480	0
428	20230915	115500	32893375	2480	2480	2480	2480	0
429	20230915	115400	32893375	2480	2480	2480	2480	0
430	20230915	115300	32893375	2480	2480	2480	2480	0
431	20230915	115200	32893375	2480	2480	2480	2480	0
432	20230915	115100	32893375	2480	2480	2480	2480	0
433	20230915	115000	32893375	2480	2480	2480	2480	0
434	20230915	114900	32893375	2480	2480	2480	2480	3
435	20230915	114800	32885935	2485	2485	2485	2485	0
436	20230915	114700	32885935	2485	2485	2485	2485	0
437	20230915	114600	32885935	2485	2485	2485	2485	0
438	20230915	114500	32885935	2485	2485	2485	2485	0
439	20230915	114400	32885935	2485	2485	2485	2485	0
440	20230915	114300	32885935	2485	2485	2485	2485	0
441	20230915	114200	32885935	2485	2485	2485	2485	16
442	20230915	114100	32846175	2485	2485	2485	2485	0
443	20230915	114000	32846175	2485	2485	2485	2485	0
444	20230915	113900	32846175	2485	2485	2485	2485	593
445	20230915	113800	31372570	2485	2485	2485	2485	0
446	20230915	113700	31372570	2485	2485	2485	2485	0
447	20230915	113600	31372570	2485	2485	2485	2485	0
448	20230915	113500	31372570	2485	2485	2485	2485	0
449	20230915	113400	31372570	2485	2485	2485	2485	5
450	20230915	113300	31360145	2485	2475	2485	2475	22
451	20230915	113200	31305615	2470	2470	2470	2470	0
452	20230915	113100	31305615	2470	2470	2470	2470	0
453	20230915	113000	31305615	2470	2470	2470	2470	0
454	20230915	112900	31305615	2470	2470	2470	2470	2225
455	20230915	112800	25809865	2470	2470	2470	2470	0
456	20230915	112700	25809865	2470	2470	2470	2470	0
457	20230915	112600	25809865	2470	2470	2470	2470	3
458	20230915	112500	25802455	2460	2460	2460	2460	100
459	20230915	112400	25556455	2460	2460	2460	2460	14
460	20230915	112300	25522015	2460	2460	2460	2460	0
461	20230915	112200	25522015	2460	2460	2460	2460	12
462	20230915	112100	25492495	2470	2470	2470	2470	0
463	20230915	112000	25492495	2470	2470	2470	2470	1
464	20230915	111900	25490025	2465	2465	2465	2465	0
465	20230915	111800	25490025	2465	2465	2465	2465	0
466	20230915	111700	25490025	2465	2465	2465	2465	0
467	20230915	111600	25490025	2465	2465	2465	2465	486
468	20230915	111500	24292035	2465	2465	2465	2465	0
469	20230915	111400	24292035	2465	2465	2465	2465	988
470	20230915	111300	21856615	2465	2465	2465	2465	0
471	20230915	111200	21856615	2465	2465	2465	2465	0
472	20230915	111100	21856615	2465	2465	2465	2465	0
473	20230915	111000	21856615	2465	2465	2465	2465	0
474	20230915	110900	21856615	2465	2465	2465	2465	0
475	20230915	110800	21856615	2465	2465	2465	2465	0
476	20230915	110700	21856615	2465	2465	2465	2465	0
477	20230915	110600	21856615	2465	2465	2465	2465	0
478	20230915	110500	21856615	2465	2465	2465	2465	0
479	20230915	110400	21856615	2465	2465	2465	2465	0
480	20230915	110300	21856615	2465	2465	2465	2465	0
481	20230915	110200	21856615	2465	2465	2465	2465	0
482	20230915	110100	21856615	2465	2465	2465	2465	0
483	20230915	110000	21856615	2465	2465	2465	2465	0
484	20230915	105900	21856615	2465	2465	2465	2465	0
485	20230915	105800	21856615	2465	2465	2465	2465	0
486	20230915	105700	21856615	2465	2465	2465	2465	0
487	20230915	105600	21856615	2465	2465	2465	2465	0
488	20230915	105500	21856615	2465	2465	2465	2465	0
489	20230915	105400	21856615	2465	2465	2465	2465	0
490	20230915	105300	21856615	2465	2465	2465	2465	0
491	20230915	105200	21856615	2465	2465	2465	2465	0
492	20230915	105100	21856615	2465	2465	2465	2465	0
493	20230915	105000	21856615	2465	2465	2465	2465	0
494	20230915	104900	21856615	2465	2465	2465	2465	0
495	20230915	104800	21856615	2465	2465	2465	2465	0
496	20230915	104700	21856615	2465	2465	2465	2465	0
497	20230915	104600	21856615	2465	2465	2465	2465	1
498	20230915	104500	21854150	2465	2465	2465	2465	0
499	20230915	104400	21854150	2465	2465	2465	2465	0
500	20230915	104300	21854150	2465	2465	2465	2465	0
501	20230915	104200	21854150	2465	2465	2465	2465	176
502	20230915	104100	21420310	2465	2465	2465	2465	33
503	20230915	104000	21338965	2465	2465	2465	2465	0
504	20230915	103900	21338965	2465	2465	2465	2465	0
505	20230915	103800	21338965	2465	2465	2465	2465	0
506	20230915	103700	21338965	2465	2465	2465	2465	0
507	20230915	103600	21338965	2465	2465	2465	2465	0
508	20230915	103500	21338965	2465	2465	2465	2465	0
509	20230915	103400	21338965	2465	2465	2465	2465	120
510	20230915	103300	21043165	2465	2465	2465	2465	3005
511	20230915	103200	13635840	2465	2465	2465	2465	0
512	20230915	103100	13635840	2465	2465	2465	2465	0
513	20230915	103000	13635840	2465	2465	2465	2465	0
514	20230915	102900	13635840	2465	2465	2465	2465	0
515	20230915	102800	13635840	2465	2465	2465	2465	0
516	20230915	102700	13635840	2465	2465	2465	2465	270
517	20230915	102600	12970290	2470	2470	2470	2470	0
518	20230915	102500	12970290	2470	2470	2470	2470	0
519	20230915	102400	12970290	2470	2470	2470	2470	2
520	20230915	102300	12965350	2470	2470	2470	2470	0
521	20230915	102200	12965350	2470	2470	2470	2470	0
522	20230915	102100	12965350	2470	2470	2470	2470	0
523	20230915	102000	12965350	2470	2470	2470	2470	76
524	20230915	101900	12777630	2470	2470	2470	2470	0
525	20230915	101800	12777630	2470	2470	2470	2470	0
526	20230915	101700	12777630	2470	2470	2470	2470	0
527	20230915	101600	12777630	2470	2470	2470	2470	0
528	20230915	101500	12777630	2470	2470	2470	2470	4
529	20230915	101400	12767750	2470	2470	2470	2470	0
530	20230915	101300	12767750	2470	2470	2470	2470	5
531	20230915	101200	12755400	2465	2465	2465	2465	0
532	20230915	101100	12755400	2465	2465	2465	2465	0
533	20230915	101000	12755400	2465	2465	2465	2465	0
534	20230915	100900	12755400	2465	2465	2465	2465	0
535	20230915	100800	12755400	2465	2465	2465	2465	0
536	20230915	100700	12755400	2465	2465	2465	2465	0
537	20230915	100600	12755400	2465	2465	2465	2465	0
538	20230915	100500	12755400	2465	2465	2465	2465	106
539	20230915	100400	12494110	2465	2465	2465	2465	0
540	20230915	100300	12494110	2465	2465	2465	2465	0
541	20230915	100200	12494110	2465	2465	2465	2465	5
542	20230915	100100	12481785	2455	2455	2455	2455	0
543	20230915	100000	12481785	2455	2455	2455	2455	0
544	20230915	095900	12481785	2455	2455	2455	2455	0
545	20230915	095800	12481785	2455	2455	2455	2455	0
546	20230915	095700	12481785	2455	2455	2455	2455	320
547	20230915	095600	11696185	2455	2455	2455	2455	0
548	20230915	095500	11696185	2455	2455	2455	2455	77
549	20230915	095400	11507150	2455	2455	2455	2455	0
550	20230915	095300	11507150	2455	2455	2455	2455	300
551	20230915	095200	10770650	2475	2475	2475	2475	0
552	20230915	095100	10770650	2475	2475	2475	2475	0
553	20230915	095000	10770650	2475	2475	2475	2475	0
554	20230915	094900	10770650	2475	2475	2475	2475	0
555	20230915	094800	10770650	2475	2475	2475	2475	0
556	20230915	094700	10770650	2475	2475	2475	2475	0
557	20230915	094600	10770650	2475	2475	2475	2475	0
558	20230915	094500	10770650	2475	2475	2475	2475	0
559	20230915	094400	10770650	2475	2475	2475	2475	0
560	20230915	094300	10770650	2475	2475	2475	2475	0
561	20230915	094200	10770650	2475	2475	2475	2475	0
562	20230915	094100	10770650	2475	2475	2475	2475	0
563	20230915	094000	10770650	2475	2475	2475	2475	0
564	20230915	093900	10770650	2475	2475	2475	2475	0
565	20230915	093800	10770650	2475	2475	2475	2475	0
566	20230915	093700	10770650	2475	2475	2475	2475	1
567	20230915	093600	10768175	2455	2455	2455	2455	0
568	20230915	093500	10768175	2455	2475	2475	2450	2239
569	20230915	093400	5271480	2475	2475	2475	2475	0
570	20230915	093300	5271480	2475	2475	2475	2475	0
571	20230915	093200	5271480	2475	2475	2475	2475	0
572	20230915	093100	5271480	2475	2475	2475	2475	1
573	20230915	093000	5269005	2480	2480	2480	2480	0
574	20230915	092900	5269005	2480	2480	2480	2480	0
575	20230915	092800	5269005	2480	2480	2480	2480	0
576	20230915	092700	5269005	2480	2480	2480	2480	0
577	20230915	092600	5269005	2480	2480	2480	2480	0
578	20230915	092500	5269005	2480	2480	2480	2480	13
579	20230915	092400	5236765	2480	2480	2480	2480	0
580	20230915	092300	5236765	2480	2480	2480	2480	0
581	20230915	092200	5236765	2480	2480	2480	2480	0
582	20230915	092100	5236765	2480	2480	2480	2480	0
583	20230915	092000	5236765	2480	2480	2480	2480	0
584	20230915	091900	5236765	2480	2480	2480	2480	0
585	20230915	091800	5236765	2480	2480	2480	2480	0
586	20230915	091700	5236765	2480	2480	2480	2480	0
587	20230915	091600	5236765	2480	2480	2480	2480	1
588	20230915	091500	5234285	2475	2475	2475	2475	0
589	20230915	091400	5234285	2475	2475	2475	2475	0
590	20230915	091300	5234285	2475	2475	2475	2475	0
591	20230915	091200	5234285	2475	2475	2475	2475	0
592	20230915	091100	5234285	2475	2475	2475	2475	0
593	20230915	091000	5234285	2475	2475	2475	2475	0
594	20230915	090900	5234285	2475	2475	2475	2475	1
595	20230915	090800	5231810	2485	2485	2485	2485	860
596	20230915	090700	3094710	2485	2450	2485	2450	392
597	20230915	090600	2133760	2450	2450	2450	2450	0
598	20230915	090500	2133760	2450	2450	2450	2450	28
599	20230915	090400	2065160	2450	2470	2470	2450	205
600	20230915	090300	1560940	2470	2470	2470	2470	0
601	20230915	090200	1560940	2470	2470	2470	2465	612
602	20230915	090100	49400	2470	2470	2470	2470	0
603	20230915	090000	49400	2470	2470	2470	2470	20