KissMeData/090370/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194200	51795185	2500	2500	2500	2500	1462
3	20230918	194100	51795185	2500	2500	2500	2500	0
4	20230918	194000	51795185	2500	2500	2500	2500	0
5	20230918	193900	51795185	2500	2500	2500	2500	0
6	20230918	193800	51795185	2500	2500	2500	2500	0
7	20230918	193700	51795185	2500	2500	2500	2500	0
8	20230918	193600	51795185	2500	2500	2500	2500	0
9	20230918	193500	51795185	2500	2500	2500	2500	0
10	20230918	193400	51795185	2500	2500	2500	2500	0
11	20230918	193300	51795185	2500	2500	2500	2500	0
12	20230918	193200	51795185	2500	2500	2500	2500	0
13	20230918	193100	51795185	2500	2500	2500	2500	0
14	20230918	193000	51795185	2500	2500	2500	2500	0
15	20230918	192900	51795185	2500	2500	2500	2500	0
16	20230918	192800	51795185	2500	2500	2500	2500	0
17	20230918	192700	51795185	2500	2500	2500	2500	0
18	20230918	192600	51795185	2500	2500	2500	2500	0
19	20230918	192500	51795185	2500	2500	2500	2500	0
20	20230918	192400	51795185	2500	2500	2500	2500	0
21	20230918	192300	51795185	2500	2500	2500	2500	0
22	20230918	192200	51795185	2500	2500	2500	2500	0
23	20230918	192100	51795185	2500	2500	2500	2500	0
24	20230918	192000	51795185	2500	2500	2500	2500	0
25	20230918	191900	51795185	2500	2500	2500	2500	0
26	20230918	191800	51795185	2500	2500	2500	2500	0
27	20230918	191700	51795185	2500	2500	2500	2500	0
28	20230918	191600	51795185	2500	2500	2500	2500	0
29	20230918	191500	51795185	2500	2500	2500	2500	0
30	20230918	191400	51795185	2500	2500	2500	2500	0
31	20230918	191300	51795185	2500	2500	2500	2500	0
32	20230918	191200	51795185	2500	2500	2500	2500	1462
33	20230918	191100	51795185	2500	2500	2500	2500	0
34	20230918	191000	51795185	2500	2500	2500	2500	0
35	20230918	190900	51795185	2500	2500	2500	2500	0
36	20230918	190800	51795185	2500	2500	2500	2500	0
37	20230918	190700	51795185	2500	2500	2500	2500	0
38	20230918	190600	51795185	2500	2500	2500	2500	0
39	20230918	190500	51795185	2500	2500	2500	2500	0
40	20230918	190400	51795185	2500	2500	2500	2500	0
41	20230918	190300	51795185	2500	2500	2500	2500	0
42	20230918	190200	51795185	2500	2500	2500	2500	0
43	20230918	190100	51795185	2500	2500	2500	2500	0
44	20230918	190000	51795185	2500	2500	2500	2500	0
45	20230918	185900	51795185	2500	2500	2500	2500	0
46	20230918	185800	51795185	2500	2500	2500	2500	0
47	20230918	185700	51795185	2500	2500	2500	2500	0
48	20230918	185600	51795185	2500	2500	2500	2500	0
49	20230918	185500	51795185	2500	2500	2500	2500	0
50	20230918	185400	51795185	2500	2500	2500	2500	0
51	20230918	185300	51795185	2500	2500	2500	2500	0
52	20230918	185200	51795185	2500	2500	2500	2500	0
53	20230918	185100	51795185	2500	2500	2500	2500	0
54	20230918	185000	51795185	2500	2500	2500	2500	0
55	20230918	184900	51795185	2500	2500	2500	2500	0
56	20230918	184800	51795185	2500	2500	2500	2500	0
57	20230918	184700	51795185	2500	2500	2500	2500	0
58	20230918	184600	51795185	2500	2500	2500	2500	0
59	20230918	184500	51795185	2500	2500	2500	2500	0
60	20230918	184400	51795185	2500	2500	2500	2500	0
61	20230918	184300	51795185	2500	2500	2500	2500	0
62	20230918	184200	51795185	2500	2500	2500	2500	1462
63	20230918	184100	51795185	2500	2500	2500	2500	0
64	20230918	184000	51795185	2500	2500	2500	2500	0
65	20230918	183900	51795185	2500	2500	2500	2500	0
66	20230918	183800	51795185	2500	2500	2500	2500	0
67	20230918	183700	51795185	2500	2500	2500	2500	0
68	20230918	183600	51795185	2500	2500	2500	2500	0
69	20230918	183500	51795185	2500	2500	2500	2500	0
70	20230918	183400	51795185	2500	2500	2500	2500	0
71	20230918	183300	51795185	2500	2500	2500	2500	0
72	20230918	183200	51795185	2500	2500	2500	2500	0
73	20230918	183100	51795185	2500	2500	2500	2500	0
74	20230918	183000	51795185	2500	2500	2500	2500	0
75	20230918	182900	51795185	2500	2500	2500	2500	0
76	20230918	182800	51795185	2500	2500	2500	2500	0
77	20230918	182700	51795185	2500	2500	2500	2500	0
78	20230918	182600	51795185	2500	2500	2500	2500	0
79	20230918	182500	51795185	2500	2500	2500	2500	0
80	20230918	182400	51795185	2500	2500	2500	2500	0
81	20230918	182300	51795185	2500	2500	2500	2500	0
82	20230918	182200	51795185	2500	2500	2500	2500	0
83	20230918	182100	51795185	2500	2500	2500	2500	0
84	20230918	182000	51795185	2500	2500	2500	2500	0
85	20230918	181900	51795185	2500	2500	2500	2500	0
86	20230918	181800	51795185	2500	2500	2500	2500	0
87	20230918	181700	51795185	2500	2500	2500	2500	0
88	20230918	181600	51795185	2500	2500	2500	2500	0
89	20230918	181500	51795185	2500	2500	2500	2500	0
90	20230918	181400	51795185	2500	2500	2500	2500	0
91	20230918	181300	51795185	2500	2500	2500	2500	0
92	20230918	181200	51795185	2500	2500	2500	2500	1462
93	20230918	181100	51795185	2500	2500	2500	2500	0
94	20230918	181000	51795185	2500	2500	2500	2500	0
95	20230918	180900	51795185	2500	2500	2500	2500	0
96	20230918	180800	51795185	2500	2500	2500	2500	0
97	20230918	180700	51795185	2500	2500	2500	2500	0
98	20230918	180600	51795185	2500	2500	2500	2500	0
99	20230918	180500	51795185	2500	2500	2500	2500	0
100	20230918	180400	51795185	2500	2500	2500	2500	0
101	20230918	180300	51795185	2500	2500	2500	2500	0
102	20230918	180200	51795185	2500	2500	2500	2500	0
103	20230918	180100	51795185	2500	2500	2500	2500	0
104	20230918	180000	51795185	2500	2500	2500	2500	0
105	20230918	175900	51795185	2500	2500	2500	2500	0
106	20230918	175800	51795185	2500	2500	2500	2500	0
107	20230918	175700	51795185	2500	2500	2500	2500	0
108	20230918	175600	51795185	2500	2500	2500	2500	0
109	20230918	175500	51795185	2500	2500	2500	2500	0
110	20230918	175400	51795185	2500	2500	2500	2500	0
111	20230918	175300	51795185	2500	2500	2500	2500	0
112	20230918	175200	51795185	2500	2500	2500	2500	0
113	20230918	175100	51795185	2500	2500	2500	2500	0
114	20230918	175000	51795185	2500	2500	2500	2500	0
115	20230918	174900	51795185	2500	2500	2500	2500	0
116	20230918	174800	51795185	2500	2500	2500	2500	0
117	20230918	174700	51795185	2500	2500	2500	2500	0
118	20230918	174600	51795185	2500	2500	2500	2500	0
119	20230918	174500	51795185	2500	2500	2500	2500	0
120	20230918	174400	51795185	2500	2500	2500	2500	0
121	20230918	174300	51795185	2500	2500	2500	2500	0
122	20230918	174200	51795185	2500	2500	2500	2500	1462
123	20230918	174100	51795185	2500	2500	2500	2500	0
124	20230918	174000	51795185	2500	2500	2500	2500	0
125	20230918	173900	51795185	2500	2500	2500	2500	0
126	20230918	173800	51795185	2500	2500	2500	2500	0
127	20230918	173700	51795185	2500	2500	2500	2500	0
128	20230918	173600	51795185	2500	2500	2500	2500	0
129	20230918	173500	51795185	2500	2500	2500	2500	0
130	20230918	173400	51795185	2500	2500	2500	2500	0
131	20230918	173300	51795185	2500	2500	2500	2500	0
132	20230918	173200	51795185	2500	2500	2500	2500	0
133	20230918	173100	51795185	2500	2500	2500	2500	0
134	20230918	173000	51795185	2500	2500	2500	2500	0
135	20230918	172900	51795185	2500	2500	2500	2500	0
136	20230918	172800	51795185	2500	2500	2500	2500	0
137	20230918	172700	51795185	2500	2500	2500	2500	0
138	20230918	172600	51795185	2500	2500	2500	2500	0
139	20230918	172500	51795185	2500	2500	2500	2500	0
140	20230918	172400	51795185	2500	2500	2500	2500	0
141	20230918	172300	51795185	2500	2500	2500	2500	0
142	20230918	172200	51795185	2500	2500	2500	2500	0
143	20230918	172100	51795185	2500	2500	2500	2500	0
144	20230918	172000	51795185	2500	2500	2500	2500	0
145	20230918	171900	51795185	2500	2500	2500	2500	0
146	20230918	171800	51795185	2500	2500	2500	2500	0
147	20230918	171700	51795185	2500	2500	2500	2500	0
148	20230918	171600	51795185	2500	2500	2500	2500	0
149	20230918	171500	51795185	2500	2500	2500	2500	0
150	20230918	171400	51795185	2500	2500	2500	2500	0
151	20230918	171300	51795185	2500	2500	2500	2500	0
152	20230918	171200	51795185	2500	2500	2500	2500	1462
153	20230918	171100	51795185	2500	2500	2500	2500	0
154	20230918	171000	51795185	2500	2500	2500	2500	0
155	20230918	170900	51795185	2500	2500	2500	2500	0
156	20230918	170800	51795185	2500	2500	2500	2500	0
157	20230918	170700	51795185	2500	2500	2500	2500	0
158	20230918	170600	51795185	2500	2500	2500	2500	0
159	20230918	170500	51795185	2500	2500	2500	2500	0
160	20230918	170400	51795185	2500	2500	2500	2500	0
161	20230918	170300	51795185	2500	2500	2500	2500	0
162	20230918	170200	51795185	2500	2500	2500	2500	0
163	20230918	170100	51795185	2500	2500	2500	2500	0
164	20230918	170000	51795185	2500	2500	2500	2500	0
165	20230918	165900	51795185	2500	2500	2500	2500	0
166	20230918	165800	51795185	2500	2500	2500	2500	0
167	20230918	165700	51795185	2500	2500	2500	2500	0
168	20230918	165600	51795185	2500	2500	2500	2500	0
169	20230918	165500	51795185	2500	2500	2500	2500	0
170	20230918	165400	51795185	2500	2500	2500	2500	0
171	20230918	165300	51795185	2500	2500	2500	2500	0
172	20230918	165200	51795185	2500	2500	2500	2500	0
173	20230918	165100	51795185	2500	2500	2500	2500	0
174	20230918	165000	51795185	2500	2500	2500	2500	0
175	20230918	164900	51795185	2500	2500	2500	2500	0
176	20230918	164800	51795185	2500	2500	2500	2500	0
177	20230918	164700	51795185	2500	2500	2500	2500	0
178	20230918	164600	51795185	2500	2500	2500	2500	0
179	20230918	164500	51795185	2500	2500	2500	2500	0
180	20230918	164400	51795185	2500	2500	2500	2500	0
181	20230918	164300	51795185	2500	2500	2500	2500	0
182	20230918	164200	51795185	2500	2500	2500	2500	1462
183	20230918	164100	51795185	2500	2500	2500	2500	0
184	20230918	164000	51795185	2500	2500	2500	2500	0
185	20230918	163900	51795185	2500	2500	2500	2500	0
186	20230918	163800	51795185	2500	2500	2500	2500	0
187	20230918	163700	51795185	2500	2500	2500	2500	0
188	20230918	163600	51795185	2500	2500	2500	2500	0
189	20230918	163500	51795185	2500	2500	2500	2500	0
190	20230918	163400	51795185	2500	2500	2500	2500	0
191	20230918	163300	51795185	2500	2500	2500	2500	0
192	20230918	163200	51795185	2500	2500	2500	2500	0
193	20230918	163100	51795185	2500	2500	2500	2500	0
194	20230918	163000	51795185	2500	2500	2500	2500	0
195	20230918	162900	51795185	2500	2500	2500	2500	0
196	20230918	162800	51795185	2500	2500	2500	2500	0
197	20230918	162700	51795185	2500	2500	2500	2500	0
198	20230918	162600	51795185	2500	2500	2500	2500	0
199	20230918	162500	51795185	2500	2500	2500	2500	0
200	20230918	162400	51795185	2500	2500	2500	2500	0
201	20230918	162300	51795185	2500	2500	2500	2500	0
202	20230918	162200	51795185	2500	2500	2500	2500	0
203	20230918	162100	51795185	2500	2500	2500	2500	0
204	20230918	162000	51795185	2500	2500	2500	2500	0
205	20230918	161900	51795185	2500	2500	2500	2500	0
206	20230918	161800	51795185	2500	2500	2500	2500	0
207	20230918	161700	51795185	2500	2500	2500	2500	0
208	20230918	161600	51795185	2500	2500	2500	2500	0
209	20230918	161500	51795185	2500	2500	2500	2500	0
210	20230918	161400	51795185	2500	2500	2500	2500	0
211	20230918	161300	51795185	2500	2500	2500	2500	0
212	20230918	161200	51795185	2500	2500	2500	2500	1462
213	20230918	161100	51795185	2500	2500	2500	2500	0
214	20230918	161000	51795185	2500	2500	2500	2500	0
215	20230918	160900	51795185	2500	2500	2500	2500	0
216	20230918	160800	51795185	2500	2500	2500	2500	0
217	20230918	160700	51795185	2500	2500	2500	2500	0
218	20230918	160600	51795185	2500	2500	2500	2500	0
219	20230918	160500	51795185	2500	2500	2500	2500	0
220	20230918	160400	51795185	2500	2500	2500	2500	0
221	20230918	160300	51795185	2500	2500	2500	2500	0
222	20230918	160200	51795185	2500	2500	2500	2500	0
223	20230918	160100	51795185	2500	2500	2500	2500	0
224	20230918	160000	51795185	2500	2500	2500	2500	0
225	20230918	155900	51795185	2500	2500	2500	2500	0
226	20230918	155800	51795185	2500	2500	2500	2500	0
227	20230918	155700	51795185	2500	2500	2500	2500	0
228	20230918	155600	51795185	2500	2500	2500	2500	0
229	20230918	155500	51795185	2500	2500	2500	2500	0
230	20230918	155400	51795185	2500	2500	2500	2500	0
231	20230918	155300	51795185	2500	2500	2500	2500	0
232	20230918	155200	51795185	2500	2500	2500	2500	0
233	20230918	155100	51795185	2500	2500	2500	2500	0
234	20230918	155000	51795185	2500	2500	2500	2500	0
235	20230918	154900	51795185	2500	2500	2500	2500	0
236	20230918	154800	51795185	2500	2500	2500	2500	0
237	20230918	154700	51795185	2500	2500	2500	2500	0
238	20230918	154600	51795185	2500	2500	2500	2500	0
239	20230918	154500	51795185	2500	2500	2500	2500	0
240	20230918	154400	51795185	2500	2500	2500	2500	0
241	20230918	154300	51795185	2500	2500	2500	2500	0
242	20230918	154200	51795185	2500	2500	2500	2500	1462
243	20230918	154100	51795185	2500	2500	2500	2500	0
244	20230918	154000	51795185	2500	2500	2500	2500	0
245	20230918	153900	51795185	2500	2500	2500	2500	0
246	20230918	153800	51795185	2500	2500	2500	2500	0
247	20230918	153700	51795185	2500	2500	2500	2500	0
248	20230918	153600	51795185	2500	2500	2500	2500	0
249	20230918	153500	51795185	2500	2500	2500	2500	0
250	20230918	153400	51795185	2500	2500	2500	2500	0
251	20230918	153300	51795185	2500	2500	2500	2500	0
252	20230918	153200	51795185	2500	2500	2500	2500	0
253	20230918	153100	51795185	2500	2500	2500	2500	0
254	20230918	153000	51795185	2500	2500	2500	2500	1462
255	20230918	152900	48140185	2500	2500	2500	2500	0
256	20230918	152800	48140185	2500	2500	2500	2500	0
257	20230918	152700	48140185	2500	2500	2500	2500	0
258	20230918	152600	48140185	2500	2500	2500	2500	0
259	20230918	152500	48140185	2500	2500	2500	2500	0
260	20230918	152400	48140185	2500	2500	2500	2500	0
261	20230918	152300	48140185	2500	2500	2500	2500	0
262	20230918	152200	48140185	2500	2500	2500	2500	0
263	20230918	152100	48140185	2500	2500	2500	2500	0
264	20230918	152000	48140185	2500	2500	2500	2500	0
265	20230918	151900	48140185	2500	2495	2500	2495	44
266	20230918	151800	48030295	2495	2495	2495	2495	235
267	20230918	151700	47443970	2500	2500	2500	2500	0
268	20230918	151600	47443970	2500	2500	2500	2500	0
269	20230918	151500	47443970	2500	2500	2500	2500	0
270	20230918	151400	47443970	2500	2500	2500	2500	0
271	20230918	151300	47443970	2500	2500	2500	2500	100
272	20230918	151200	47193970	2500	2500	2500	2500	0
273	20230918	151100	47193970	2500	2500	2500	2500	1
274	20230918	151000	47191470	2495	2495	2495	2495	329
275	20230918	150900	46370615	2495	2495	2495	2495	0
276	20230918	150800	46370615	2495	2495	2495	2495	1
277	20230918	150700	46368120	2500	2495	2500	2495	30
278	20230918	150600	46293265	2495	2495	2495	2495	0
279	20230918	150500	46293265	2495	2495	2495	2495	0
280	20230918	150400	46293265	2495	2505	2505	2495	20
281	20230918	150300	46243315	2490	2495	2495	2490	796
282	20230918	150200	44259785	2510	2510	2510	2510	0
283	20230918	150100	44259785	2510	2510	2510	2510	0
284	20230918	150000	44259785	2510	2510	2510	2510	0
285	20230918	145900	44259785	2510	2510	2510	2510	0
286	20230918	145800	44259785	2510	2510	2510	2510	0
287	20230918	145700	44259785	2510	2510	2510	2510	0
288	20230918	145600	44259785	2510	2510	2510	2510	0
289	20230918	145500	44259785	2510	2510	2510	2510	0
290	20230918	145400	44259785	2510	2510	2510	2510	0
291	20230918	145300	44259785	2510	2510	2510	2510	0
292	20230918	145200	44259785	2510	2510	2510	2510	0
293	20230918	145100	44259785	2510	2510	2510	2510	0
294	20230918	145000	44259785	2510	2510	2510	2510	0
295	20230918	144900	44259785	2510	2510	2510	2510	0
296	20230918	144800	44259785	2510	2510	2510	2510	1
297	20230918	144700	44257275	2490	2490	2490	2490	0
298	20230918	144600	44257275	2490	2490	2490	2490	0
299	20230918	144500	44257275	2490	2490	2490	2490	0
300	20230918	144400	44257275	2490	2500	2500	2490	387
301	20230918	144300	43292675	2510	2510	2510	2510	0
302	20230918	144200	43292675	2510	2510	2510	2510	0
303	20230918	144100	43292675	2510	2510	2510	2510	0
304	20230918	144000	43292675	2510	2510	2510	2510	0
305	20230918	143900	43292675	2510	2510	2510	2510	0
306	20230918	143800	43292675	2510	2510	2510	2510	0
307	20230918	143700	43292675	2510	2510	2510	2510	0
308	20230918	143600	43292675	2510	2510	2510	2510	1
309	20230918	143500	43290165	2510	2510	2510	2510	0
310	20230918	143400	43290165	2510	2510	2510	2510	0
311	20230918	143300	43290165	2510	2510	2510	2510	0
312	20230918	143200	43290165	2510	2510	2510	2510	0
313	20230918	143100	43290165	2510	2505	2510	2505	53
314	20230918	143000	43157395	2500	2500	2500	2500	0
315	20230918	142900	43157395	2500	2500	2500	2500	0
316	20230918	142800	43157395	2500	2500	2500	2500	0
317	20230918	142700	43157395	2500	2500	2500	2500	0
318	20230918	142600	43157395	2500	2505	2505	2500	952
319	20230918	142500	40776700	2515	2515	2515	2515	0
320	20230918	142400	40776700	2515	2515	2515	2515	0
321	20230918	142300	40776700	2515	2515	2515	2515	278
322	20230918	142200	40077530	2515	2515	2515	2515	0
323	20230918	142100	40077530	2515	2515	2515	2515	0
324	20230918	142000	40077530	2515	2515	2515	2515	3
325	20230918	141900	40069985	2515	2515	2515	2515	0
326	20230918	141800	40069985	2515	2515	2515	2515	0
327	20230918	141700	40069985	2515	2515	2515	2515	0
328	20230918	141600	40069985	2515	2515	2515	2515	0
329	20230918	141500	40069985	2515	2515	2515	2515	1
330	20230918	141400	40067470	2500	2510	2510	2500	650
331	20230918	141300	38439665	2515	2515	2515	2515	0
332	20230918	141200	38439665	2515	2515	2515	2515	398
333	20230918	141100	37438695	2515	2515	2515	2515	729
334	20230918	141000	35605260	2515	2515	2515	2515	500
335	20230918	140900	34347760	2515	2515	2515	2515	0
336	20230918	140800	34347760	2515	2515	2515	2515	0
337	20230918	140700	34347760	2515	2515	2515	2515	0
338	20230918	140600	34347760	2515	2515	2515	2515	80
339	20230918	140500	34146560	2515	2515	2515	2515	0
340	20230918	140400	34146560	2515	2515	2515	2515	0
341	20230918	140300	34146560	2515	2515	2515	2515	0
342	20230918	140200	34146560	2515	2515	2515	2515	0
343	20230918	140100	34146560	2515	2515	2515	2515	0
344	20230918	140000	34146560	2515	2515	2515	2515	90
345	20230918	135900	33920210	2515	2515	2515	2515	0
346	20230918	135800	33920210	2515	2515	2515	2515	0
347	20230918	135700	33920210	2515	2515	2515	2515	0
348	20230918	135600	33920210	2515	2515	2515	2515	0
349	20230918	135500	33920210	2515	2515	2515	2515	576
350	20230918	135400	32471570	2515	2520	2520	2515	8
351	20230918	135300	32451430	2525	2525	2525	2525	0
352	20230918	135200	32451430	2525	2525	2525	2525	0
353	20230918	135100	32451430	2525	2525	2525	2525	0
354	20230918	135000	32451430	2525	2525	2525	2525	0
355	20230918	134900	32451430	2525	2525	2525	2525	0
356	20230918	134800	32451430	2525	2525	2525	2525	0
357	20230918	134700	32451430	2525	2525	2525	2525	0
358	20230918	134600	32451430	2525	2525	2525	2525	1
359	20230918	134500	32448905	2505	2505	2505	2505	0
360	20230918	134400	32448905	2505	2505	2505	2505	584
361	20230918	134300	30985985	2520	2520	2520	2500	2292
362	20230918	134200	25243745	2530	2530	2530	2530	0
363	20230918	134100	25243745	2530	2530	2530	2530	0
364	20230918	134000	25243745	2530	2530	2530	2530	0
365	20230918	133900	25243745	2530	2530	2530	2530	0
366	20230918	133800	25243745	2530	2530	2530	2530	0
367	20230918	133700	25243745	2530	2530	2530	2530	0
368	20230918	133600	25243745	2530	2530	2530	2530	0
369	20230918	133500	25243745	2530	2530	2530	2530	0
370	20230918	133400	25243745	2530	2530	2530	2530	2
371	20230918	133300	25238685	2530	2530	2530	2530	0
372	20230918	133200	25238685	2530	2530	2530	2530	0
373	20230918	133100	25238685	2530	2530	2530	2530	0
374	20230918	133000	25238685	2530	2530	2530	2530	0
375	20230918	132900	25238685	2530	2530	2530	2530	0
376	20230918	132800	25238685	2530	2530	2530	2530	1
377	20230918	132700	25236155	2530	2530	2530	2530	0
378	20230918	132600	25236155	2530	2530	2530	2530	0
379	20230918	132500	25236155	2530	2530	2530	2530	0
380	20230918	132400	25236155	2530	2530	2530	2530	0
381	20230918	132300	25236155	2530	2530	2530	2530	0
382	20230918	132200	25236155	2530	2530	2530	2530	1
383	20230918	132100	25233625	2505	2505	2505	2505	0
384	20230918	132000	25233625	2505	2505	2505	2505	0
385	20230918	131900	25233625	2505	2505	2505	2505	0
386	20230918	131800	25233625	2505	2525	2525	2505	5000
387	20230918	131700	12693565	2530	2530	2530	2530	0
388	20230918	131600	12693565	2530	2530	2530	2530	0
389	20230918	131500	12693565	2530	2530	2530	2530	0
390	20230918	131400	12693565	2530	2530	2530	2530	0
391	20230918	131300	12693565	2530	2530	2530	2530	0
392	20230918	131200	12693565	2530	2530	2530	2530	0
393	20230918	131100	12693565	2530	2530	2530	2530	429
394	20230918	131000	11608195	2530	2530	2530	2530	0
395	20230918	130900	11608195	2530	2530	2530	2530	0
396	20230918	130800	11608195	2530	2530	2530	2530	0
397	20230918	130700	11608195	2530	2530	2530	2530	0
398	20230918	130600	11608195	2530	2530	2530	2530	0
399	20230918	130500	11608195	2530	2530	2530	2530	0
400	20230918	130400	11608195	2530	2530	2530	2530	0
401	20230918	130300	11608195	2530	2530	2530	2530	2
402	20230918	130200	11603135	2530	2530	2530	2530	1
403	20230918	130100	11600605	2530	2530	2530	2530	0
404	20230918	130000	11600605	2530	2530	2530	2530	0
405	20230918	125900	11600605	2530	2530	2530	2530	0
406	20230918	125800	11600605	2530	2530	2530	2530	0
407	20230918	125700	11600605	2530	2530	2530	2530	0
408	20230918	125600	11600605	2530	2530	2530	2530	0
409	20230918	125500	11600605	2530	2530	2530	2530	0
410	20230918	125400	11600605	2530	2530	2530	2530	0
411	20230918	125300	11600605	2530	2530	2530	2530	0
412	20230918	125200	11600605	2530	2530	2530	2530	236
413	20230918	125100	11003525	2530	2530	2530	2530	0
414	20230918	125000	11003525	2530	2530	2530	2530	0
415	20230918	124900	11003525	2530	2530	2530	2530	0
416	20230918	124800	11003525	2530	2530	2530	2530	0
417	20230918	124700	11003525	2530	2530	2530	2530	0
418	20230918	124600	11003525	2530	2530	2530	2530	0
419	20230918	124500	11003525	2530	2530	2530	2530	0
420	20230918	124400	11003525	2530	2530	2530	2530	0
421	20230918	124300	11003525	2530	2530	2530	2530	0
422	20230918	124200	11003525	2530	2530	2530	2530	0
423	20230918	124100	11003525	2530	2530	2530	2530	0
424	20230918	124000	11003525	2530	2530	2530	2530	80
425	20230918	123900	10801125	2530	2530	2530	2530	0
426	20230918	123800	10801125	2530	2530	2530	2530	15
427	20230918	123700	10763175	2530	2530	2530	2530	1
428	20230918	123600	10760645	2530	2530	2530	2530	237
429	20230918	123500	10161035	2530	2530	2530	2530	0
430	20230918	123400	10161035	2530	2530	2530	2530	0
431	20230918	123300	10161035	2530	2530	2530	2530	0
432	20230918	123200	10161035	2530	2530	2530	2530	0
433	20230918	123100	10161035	2530	2530	2530	2530	0
434	20230918	123000	10161035	2530	2530	2530	2530	127
435	20230918	122900	9839725	2530	2530	2530	2530	0
436	20230918	122800	9839725	2530	2530	2530	2530	0
437	20230918	122700	9839725	2530	2530	2530	2530	12
438	20230918	122600	9809365	2540	2540	2540	2540	0
439	20230918	122500	9809365	2540	2540	2540	2540	0
440	20230918	122400	9809365	2540	2540	2540	2540	0
441	20230918	122300	9809365	2540	2540	2540	2540	0
442	20230918	122200	9809365	2540	2540	2540	2540	0
443	20230918	122100	9809365	2540	2540	2540	2540	0
444	20230918	122000	9809365	2540	2540	2540	2540	0
445	20230918	121900	9809365	2540	2540	2540	2540	0
446	20230918	121800	9809365	2540	2540	2540	2540	1
447	20230918	121700	9806825	2515	2515	2515	2515	0
448	20230918	121600	9806825	2515	2515	2515	2515	0
449	20230918	121500	9806825	2515	2515	2515	2515	0
450	20230918	121400	9806825	2515	2535	2535	2515	493
451	20230918	121300	8564550	2540	2540	2540	2540	0
452	20230918	121200	8564550	2540	2540	2540	2540	0
453	20230918	121100	8564550	2540	2540	2540	2540	0
454	20230918	121000	8564550	2540	2540	2540	2540	0
455	20230918	120900	8564550	2540	2540	2540	2540	0
456	20230918	120800	8564550	2540	2540	2540	2540	0
457	20230918	120700	8564550	2540	2540	2540	2540	0
458	20230918	120600	8564550	2540	2540	2540	2540	0
459	20230918	120500	8564550	2540	2540	2540	2540	0
460	20230918	120400	8564550	2540	2540	2540	2540	5
461	20230918	120300	8551850	2540	2540	2540	2540	0
462	20230918	120200	8551850	2540	2540	2540	2540	0
463	20230918	120100	8551850	2540	2540	2540	2540	0
464	20230918	120000	8551850	2540	2540	2540	2540	0
465	20230918	115900	8551850	2540	2540	2540	2540	0
466	20230918	115800	8551850	2540	2540	2540	2540	0
467	20230918	115700	8551850	2540	2540	2540	2540	236
468	20230918	115600	7952410	2540	2540	2540	2540	19
469	20230918	115500	7904150	2540	2540	2540	2540	0
470	20230918	115400	7904150	2540	2540	2540	2540	0
471	20230918	115300	7904150	2540	2540	2540	2540	0
472	20230918	115200	7904150	2540	2540	2540	2540	0
473	20230918	115100	7904150	2540	2540	2540	2540	0
474	20230918	115000	7904150	2540	2540	2540	2540	0
475	20230918	114900	7904150	2540	2540	2540	2540	0
476	20230918	114800	7904150	2540	2540	2540	2540	0
477	20230918	114700	7904150	2540	2540	2540	2540	0
478	20230918	114600	7904150	2540	2540	2540	2540	0
479	20230918	114500	7904150	2540	2540	2540	2540	0
480	20230918	114400	7904150	2540	2535	2540	2525	201
481	20230918	114300	7395715	2550	2550	2550	2550	0
482	20230918	114200	7395715	2550	2550	2550	2550	0
483	20230918	114100	7395715	2550	2550	2550	2550	0
484	20230918	114000	7395715	2550	2550	2550	2550	0
485	20230918	113900	7395715	2550	2550	2550	2550	0
486	20230918	113800	7395715	2550	2550	2550	2550	0
487	20230918	113700	7395715	2550	2550	2550	2550	0
488	20230918	113600	7395715	2550	2535	2550	2535	2
489	20230918	113500	7390630	2555	2555	2555	2555	0
490	20230918	113400	7390630	2555	2555	2555	2555	0
491	20230918	113300	7390630	2555	2555	2555	2555	0
492	20230918	113200	7390630	2555	2555	2555	2555	0
493	20230918	113100	7390630	2555	2555	2555	2555	0
494	20230918	113000	7390630	2555	2555	2555	2555	0
495	20230918	112900	7390630	2555	2555	2555	2555	0
496	20230918	112800	7390630	2555	2555	2555	2555	0
497	20230918	112700	7390630	2555	2555	2555	2555	0
498	20230918	112600	7390630	2555	2555	2555	2555	0
499	20230918	112500	7390630	2555	2555	2555	2555	0
500	20230918	112400	7390630	2555	2555	2555	2555	0
501	20230918	112300	7390630	2555	2555	2555	2555	0
502	20230918	112200	7390630	2555	2555	2555	2555	0
503	20230918	112100	7390630	2555	2555	2555	2555	0
504	20230918	112000	7390630	2555	2555	2555	2555	0
505	20230918	111900	7390630	2555	2555	2555	2555	0
506	20230918	111800	7390630	2555	2555	2555	2555	0
507	20230918	111700	7390630	2555	2555	2555	2555	0
508	20230918	111600	7390630	2555	2555	2555	2555	0
509	20230918	111500	7390630	2555	2555	2555	2555	0
510	20230918	111400	7390630	2555	2555	2555	2555	0
511	20230918	111300	7390630	2555	2555	2555	2555	0
512	20230918	111200	7390630	2555	2555	2555	2555	1
513	20230918	111100	7388075	2525	2535	2535	2525	50
514	20230918	111000	7261760	2555	2555	2555	2555	0
515	20230918	110900	7261760	2555	2555	2555	2555	0
516	20230918	110800	7261760	2555	2555	2555	2555	1
517	20230918	110700	7259205	2555	2555	2555	2555	0
518	20230918	110600	7259205	2555	2555	2555	2555	1
519	20230918	110500	7256650	2535	2535	2535	2535	0
520	20230918	110400	7256650	2535	2535	2535	2535	0
521	20230918	110300	7256650	2535	2535	2535	2535	0
522	20230918	110200	7256650	2535	2535	2535	2535	0
523	20230918	110100	7256650	2535	2535	2535	2535	0
524	20230918	110000	7256650	2535	2535	2535	2535	0
525	20230918	105900	7256650	2535	2535	2535	2535	0
526	20230918	105800	7256650	2535	2535	2535	2535	0
527	20230918	105700	7256650	2535	2535	2535	2535	0
528	20230918	105600	7256650	2535	2535	2535	2535	1
529	20230918	105500	7254115	2555	2555	2555	2555	0
530	20230918	105400	7254115	2555	2555	2555	2555	0
531	20230918	105300	7254115	2555	2555	2555	2555	1
532	20230918	105200	7251560	2540	2540	2540	2540	0
533	20230918	105100	7251560	2540	2540	2540	2540	0
534	20230918	105000	7251560	2540	2540	2540	2540	0
535	20230918	104900	7251560	2540	2540	2540	2540	0
536	20230918	104800	7251560	2540	2540	2540	2540	0
537	20230918	104700	7251560	2540	2540	2540	2540	0
538	20230918	104600	7251560	2540	2540	2540	2540	0
539	20230918	104500	7251560	2540	2540	2540	2540	0
540	20230918	104400	7251560	2540	2540	2540	2540	0
541	20230918	104300	7251560	2540	2540	2540	2540	0
542	20230918	104200	7251560	2540	2540	2540	2540	0
543	20230918	104100	7251560	2540	2540	2540	2540	0
544	20230918	104000	7251560	2540	2540	2540	2540	0
545	20230918	103900	7251560	2540	2540	2540	2540	0
546	20230918	103800	7251560	2540	2540	2540	2540	0
547	20230918	103700	7251560	2540	2540	2540	2540	0
548	20230918	103600	7251560	2540	2540	2540	2540	0
549	20230918	103500	7251560	2540	2540	2540	2540	0
550	20230918	103400	7251560	2540	2540	2540	2540	0
551	20230918	103300	7251560	2540	2540	2540	2540	0
552	20230918	103200	7251560	2540	2540	2540	2540	92
553	20230918	103100	7017880	2540	2540	2540	2540	135
554	20230918	103000	6674980	2545	2545	2545	2545	0
555	20230918	102900	6674980	2545	2545	2545	2545	1
556	20230918	102800	6672435	2540	2540	2540	2540	0
557	20230918	102700	6672435	2540	2540	2540	2540	0
558	20230918	102600	6672435	2540	2540	2540	2540	0
559	20230918	102500	6672435	2540	2540	2540	2540	0
560	20230918	102400	6672435	2540	2540	2540	2540	0
561	20230918	102300	6672435	2540	2540	2540	2540	380
562	20230918	102200	5707235	2545	2545	2545	2545	3
563	20230918	102100	5699600	2545	2545	2545	2545	0
564	20230918	102000	5699600	2545	2545	2545	2545	0
565	20230918	101900	5699600	2545	2545	2545	2545	0
566	20230918	101800	5699600	2545	2545	2545	2545	1
567	20230918	101700	5697055	2545	2545	2545	2545	10
568	20230918	101600	5671605	2545	2540	2545	2540	25
569	20230918	101500	5608080	2545	2545	2545	2545	10
570	20230918	101400	5582630	2545	2545	2545	2545	0
571	20230918	101300	5582630	2545	2545	2545	2545	1
572	20230918	101200	5580085	2545	2545	2545	2545	0
573	20230918	101100	5580085	2545	2545	2545	2545	0
574	20230918	101000	5580085	2545	2545	2545	2545	0
575	20230918	100900	5580085	2545	2545	2545	2545	0
576	20230918	100800	5580085	2545	2545	2545	2545	0
577	20230918	100700	5580085	2545	2545	2545	2545	0
578	20230918	100600	5580085	2545	2545	2545	2545	0
579	20230918	100500	5580085	2545	2545	2545	2545	0
580	20230918	100400	5580085	2545	2545	2545	2545	10
581	20230918	100300	5554635	2545	2545	2545	2545	0
582	20230918	100200	5554635	2545	2545	2545	2545	0
583	20230918	100100	5554635	2545	2545	2545	2545	4
584	20230918	100000	5544455	2545	2545	2545	2545	65
585	20230918	095900	5379030	2540	2540	2540	2540	0
586	20230918	095800	5379030	2540	2540	2540	2540	0
587	20230918	095700	5379030	2540	2540	2540	2540	0
588	20230918	095600	5379030	2540	2540	2540	2540	1
589	20230918	095500	5376490	2565	2565	2565	2565	10
590	20230918	095400	5350840	2540	2540	2540	2540	0
591	20230918	095300	5350840	2540	2540	2540	2540	0
592	20230918	095200	5350840	2540	2540	2540	2540	0
593	20230918	095100	5350840	2540	2540	2540	2540	0
594	20230918	095000	5350840	2540	2540	2540	2540	20
595	20230918	094900	5300040	2540	2540	2540	2540	5
596	20230918	094800	5287340	2545	2545	2545	2545	0
597	20230918	094700	5287340	2545	2545	2545	2545	0
598	20230918	094600	5287340	2545	2545	2545	2545	0
599	20230918	094500	5287340	2545	2545	2545	2545	9
600	20230918	094400	5264435	2565	2565	2565	2565	0
601	20230918	094300	5264435	2565	2565	2565	2565	0
602	20230918	094200	5264435	2565	2565	2565	2565	0
603	20230918	094100	5264435	2565	2565	2565	2565	0
604	20230918	094000	5264435	2565	2565	2565	2565	0
605	20230918	093900	5264435	2565	2565	2565	2565	0
606	20230918	093800	5264435	2565	2565	2565	2565	0
607	20230918	093700	5264435	2565	2565	2565	2565	1
608	20230918	093600	5261870	2545	2545	2545	2545	0
609	20230918	093500	5261870	2545	2545	2545	2545	0
610	20230918	093400	5261870	2545	2545	2545	2545	75
611	20230918	093300	5070995	2545	2570	2570	2545	70
612	20230918	093200	4892820	2545	2545	2545	2545	0
613	20230918	093100	4892820	2545	2565	2565	2545	2
614	20230918	093000	4887710	2550	2550	2550	2550	0
615	20230918	092900	4887710	2550	2550	2550	2550	0
616	20230918	092800	4887710	2550	2550	2550	2550	0
617	20230918	092700	4887710	2550	2550	2550	2550	0
618	20230918	092600	4887710	2550	2550	2550	2550	0
619	20230918	092500	4887710	2550	2550	2550	2550	0
620	20230918	092400	4887710	2550	2550	2550	2550	0
621	20230918	092300	4887710	2550	2550	2550	2550	0
622	20230918	092200	4887710	2550	2550	2550	2550	111
623	20230918	092100	4604660	2550	2550	2550	2550	0
624	20230918	092000	4604660	2550	2550	2550	2550	48
625	20230918	091900	4482260	2550	2550	2550	2550	0
626	20230918	091800	4482260	2550	2550	2550	2550	0
627	20230918	091700	4482260	2550	2550	2550	2550	0
628	20230918	091600	4482260	2550	2550	2550	2550	0
629	20230918	091500	4482260	2550	2550	2550	2550	0
630	20230918	091400	4482260	2550	2550	2550	2550	200
631	20230918	091300	3972260	2555	2555	2555	2555	1
632	20230918	091200	3969705	2545	2545	2545	2545	0
633	20230918	091100	3969705	2545	2545	2545	2545	0
634	20230918	091000	3969705	2545	2545	2545	2545	0
635	20230918	090900	3969705	2545	2550	2550	2545	97
636	20230918	090800	3722400	2560	2560	2560	2560	0
637	20230918	090700	3722400	2560	2560	2560	2560	0
638	20230918	090600	3722400	2560	2560	2560	2560	0
639	20230918	090500	3722400	2560	2560	2560	2560	11
640	20230918	090400	3694240	2550	2550	2550	2550	0
641	20230918	090300	3694240	2550	2550	2550	2545	558
642	20230918	090200	2271630	2550	2550	2550	2550	17
643	20230918	090100	2228280	2550	2560	2560	2550	28
644	20230918	090000	2156830	2555	2565	2565	2555	842