KissMeData/425290/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212500	57989000	2440	2440	2440	2440	105
3	20230922	212400	57989000	2440	2440	2440	2440	0
4	20230922	212300	57989000	2440	2440	2440	2440	0
5	20230922	212200	57989000	2440	2440	2440	2440	0
6	20230922	212100	57989000	2440	2440	2440	2440	0
7	20230922	212000	57989000	2440	2440	2440	2440	0
8	20230922	211900	57989000	2440	2440	2440	2440	0
9	20230922	211800	57989000	2440	2440	2440	2440	0
10	20230922	211700	57989000	2440	2440	2440	2440	0
11	20230922	211600	57989000	2440	2440	2440	2440	0
12	20230922	211500	57989000	2440	2440	2440	2440	0
13	20230922	211400	57989000	2440	2440	2440	2440	0
14	20230922	211300	57989000	2440	2440	2440	2440	0
15	20230922	211200	57989000	2440	2440	2440	2440	0
16	20230922	211100	57989000	2440	2440	2440	2440	0
17	20230922	211000	57989000	2440	2440	2440	2440	0
18	20230922	210900	57989000	2440	2440	2440	2440	0
19	20230922	210800	57989000	2440	2440	2440	2440	0
20	20230922	210700	57989000	2440	2440	2440	2440	0
21	20230922	210600	57989000	2440	2440	2440	2440	0
22	20230922	210500	57989000	2440	2440	2440	2440	0
23	20230922	210400	57989000	2440	2440	2440	2440	0
24	20230922	210300	57989000	2440	2440	2440	2440	0
25	20230922	210200	57989000	2440	2440	2440	2440	0
26	20230922	210100	57989000	2440	2440	2440	2440	0
27	20230922	210000	57989000	2440	2440	2440	2440	0
28	20230922	205900	57989000	2440	2440	2440	2440	0
29	20230922	205800	57989000	2440	2440	2440	2440	0
30	20230922	205700	57989000	2440	2440	2440	2440	0
31	20230922	205600	57989000	2440	2440	2440	2440	0
32	20230922	205500	57989000	2440	2440	2440	2440	105
33	20230922	205400	57989000	2440	2440	2440	2440	0
34	20230922	205300	57989000	2440	2440	2440	2440	0
35	20230922	205200	57989000	2440	2440	2440	2440	0
36	20230922	205100	57989000	2440	2440	2440	2440	0
37	20230922	205000	57989000	2440	2440	2440	2440	0
38	20230922	204900	57989000	2440	2440	2440	2440	0
39	20230922	204800	57989000	2440	2440	2440	2440	0
40	20230922	204700	57989000	2440	2440	2440	2440	0
41	20230922	204600	57989000	2440	2440	2440	2440	0
42	20230922	204500	57989000	2440	2440	2440	2440	0
43	20230922	204400	57989000	2440	2440	2440	2440	0
44	20230922	204300	57989000	2440	2440	2440	2440	0
45	20230922	204200	57989000	2440	2440	2440	2440	0
46	20230922	204100	57989000	2440	2440	2440	2440	0
47	20230922	204000	57989000	2440	2440	2440	2440	0
48	20230922	203900	57989000	2440	2440	2440	2440	0
49	20230922	203800	57989000	2440	2440	2440	2440	0
50	20230922	203700	57989000	2440	2440	2440	2440	0
51	20230922	203600	57989000	2440	2440	2440	2440	0
52	20230922	203500	57989000	2440	2440	2440	2440	0
53	20230922	203400	57989000	2440	2440	2440	2440	0
54	20230922	203300	57989000	2440	2440	2440	2440	0
55	20230922	203200	57989000	2440	2440	2440	2440	0
56	20230922	203100	57989000	2440	2440	2440	2440	0
57	20230922	203000	57989000	2440	2440	2440	2440	0
58	20230922	202900	57989000	2440	2440	2440	2440	0
59	20230922	202800	57989000	2440	2440	2440	2440	0
60	20230922	202700	57989000	2440	2440	2440	2440	0
61	20230922	202600	57989000	2440	2440	2440	2440	0
62	20230922	202500	57989000	2440	2440	2440	2440	105
63	20230922	202400	57989000	2440	2440	2440	2440	0
64	20230922	202300	57989000	2440	2440	2440	2440	0
65	20230922	202200	57989000	2440	2440	2440	2440	0
66	20230922	202100	57989000	2440	2440	2440	2440	0
67	20230922	202000	57989000	2440	2440	2440	2440	0
68	20230922	201900	57989000	2440	2440	2440	2440	0
69	20230922	201800	57989000	2440	2440	2440	2440	0
70	20230922	201700	57989000	2440	2440	2440	2440	0
71	20230922	201600	57989000	2440	2440	2440	2440	0
72	20230922	201500	57989000	2440	2440	2440	2440	0
73	20230922	201400	57989000	2440	2440	2440	2440	0
74	20230922	201300	57989000	2440	2440	2440	2440	0
75	20230922	201200	57989000	2440	2440	2440	2440	0
76	20230922	201100	57989000	2440	2440	2440	2440	0
77	20230922	201000	57989000	2440	2440	2440	2440	0
78	20230922	200900	57989000	2440	2440	2440	2440	0
79	20230922	200800	57989000	2440	2440	2440	2440	0
80	20230922	200700	57989000	2440	2440	2440	2440	0
81	20230922	200600	57989000	2440	2440	2440	2440	0
82	20230922	200500	57989000	2440	2440	2440	2440	0
83	20230922	200400	57989000	2440	2440	2440	2440	0
84	20230922	200300	57989000	2440	2440	2440	2440	0
85	20230922	200200	57989000	2440	2440	2440	2440	0
86	20230922	200100	57989000	2440	2440	2440	2440	0
87	20230922	200000	57989000	2440	2440	2440	2440	0
88	20230922	195900	57989000	2440	2440	2440	2440	0
89	20230922	195800	57989000	2440	2440	2440	2440	0
90	20230922	195700	57989000	2440	2440	2440	2440	0
91	20230922	195600	57989000	2440	2440	2440	2440	0
92	20230922	195500	57989000	2440	2440	2440	2440	105
93	20230922	195400	57989000	2440	2440	2440	2440	0
94	20230922	195300	57989000	2440	2440	2440	2440	0
95	20230922	195200	57989000	2440	2440	2440	2440	0
96	20230922	195100	57989000	2440	2440	2440	2440	0
97	20230922	195000	57989000	2440	2440	2440	2440	0
98	20230922	194900	57989000	2440	2440	2440	2440	0
99	20230922	194800	57989000	2440	2440	2440	2440	0
100	20230922	194700	57989000	2440	2440	2440	2440	0
101	20230922	194600	57989000	2440	2440	2440	2440	0
102	20230922	194500	57989000	2440	2440	2440	2440	0
103	20230922	194400	57989000	2440	2440	2440	2440	0
104	20230922	194300	57989000	2440	2440	2440	2440	0
105	20230922	194200	57989000	2440	2440	2440	2440	0
106	20230922	194100	57989000	2440	2440	2440	2440	0
107	20230922	194000	57989000	2440	2440	2440	2440	0
108	20230922	193900	57989000	2440	2440	2440	2440	0
109	20230922	193800	57989000	2440	2440	2440	2440	0
110	20230922	193700	57989000	2440	2440	2440	2440	0
111	20230922	193600	57989000	2440	2440	2440	2440	0
112	20230922	193500	57989000	2440	2440	2440	2440	0
113	20230922	193400	57989000	2440	2440	2440	2440	0
114	20230922	193300	57989000	2440	2440	2440	2440	0
115	20230922	193200	57989000	2440	2440	2440	2440	0
116	20230922	193100	57989000	2440	2440	2440	2440	0
117	20230922	193000	57989000	2440	2440	2440	2440	0
118	20230922	192900	57989000	2440	2440	2440	2440	0
119	20230922	192800	57989000	2440	2440	2440	2440	0
120	20230922	192700	57989000	2440	2440	2440	2440	0
121	20230922	192600	57989000	2440	2440	2440	2440	0
122	20230922	192500	57989000	2440	2440	2440	2440	105
123	20230922	192400	57989000	2440	2440	2440	2440	0
124	20230922	192300	57989000	2440	2440	2440	2440	0
125	20230922	192200	57989000	2440	2440	2440	2440	0
126	20230922	192100	57989000	2440	2440	2440	2440	0
127	20230922	192000	57989000	2440	2440	2440	2440	0
128	20230922	191900	57989000	2440	2440	2440	2440	0
129	20230922	191800	57989000	2440	2440	2440	2440	0
130	20230922	191700	57989000	2440	2440	2440	2440	0
131	20230922	191600	57989000	2440	2440	2440	2440	0
132	20230922	191500	57989000	2440	2440	2440	2440	0
133	20230922	191400	57989000	2440	2440	2440	2440	0
134	20230922	191300	57989000	2440	2440	2440	2440	0
135	20230922	191200	57989000	2440	2440	2440	2440	0
136	20230922	191100	57989000	2440	2440	2440	2440	0
137	20230922	191000	57989000	2440	2440	2440	2440	0
138	20230922	190900	57989000	2440	2440	2440	2440	0
139	20230922	190800	57989000	2440	2440	2440	2440	0
140	20230922	190700	57989000	2440	2440	2440	2440	0
141	20230922	190600	57989000	2440	2440	2440	2440	0
142	20230922	190500	57989000	2440	2440	2440	2440	0
143	20230922	190400	57989000	2440	2440	2440	2440	0
144	20230922	190300	57989000	2440	2440	2440	2440	0
145	20230922	190200	57989000	2440	2440	2440	2440	0
146	20230922	190100	57989000	2440	2440	2440	2440	0
147	20230922	190000	57989000	2440	2440	2440	2440	0
148	20230922	185900	57989000	2440	2440	2440	2440	0
149	20230922	185800	57989000	2440	2440	2440	2440	0
150	20230922	185700	57989000	2440	2440	2440	2440	0
151	20230922	185600	57989000	2440	2440	2440	2440	0
152	20230922	185500	57989000	2440	2440	2440	2440	105
153	20230922	185400	57989000	2440	2440	2440	2440	0
154	20230922	185300	57989000	2440	2440	2440	2440	0
155	20230922	185200	57989000	2440	2440	2440	2440	0
156	20230922	185100	57989000	2440	2440	2440	2440	0
157	20230922	185000	57989000	2440	2440	2440	2440	0
158	20230922	184900	57989000	2440	2440	2440	2440	0
159	20230922	184800	57989000	2440	2440	2440	2440	0
160	20230922	184700	57989000	2440	2440	2440	2440	0
161	20230922	184600	57989000	2440	2440	2440	2440	0
162	20230922	184500	57989000	2440	2440	2440	2440	0
163	20230922	184400	57989000	2440	2440	2440	2440	0
164	20230922	184300	57989000	2440	2440	2440	2440	0
165	20230922	184200	57989000	2440	2440	2440	2440	0
166	20230922	184100	57989000	2440	2440	2440	2440	0
167	20230922	184000	57989000	2440	2440	2440	2440	0
168	20230922	183900	57989000	2440	2440	2440	2440	0
169	20230922	183800	57989000	2440	2440	2440	2440	0
170	20230922	183700	57989000	2440	2440	2440	2440	0
171	20230922	183600	57989000	2440	2440	2440	2440	0
172	20230922	183500	57989000	2440	2440	2440	2440	0
173	20230922	183400	57989000	2440	2440	2440	2440	0
174	20230922	183300	57989000	2440	2440	2440	2440	0
175	20230922	183200	57989000	2440	2440	2440	2440	0
176	20230922	183100	57989000	2440	2440	2440	2440	0
177	20230922	183000	57989000	2440	2440	2440	2440	0
178	20230922	182900	57989000	2440	2440	2440	2440	0
179	20230922	182800	57989000	2440	2440	2440	2440	0
180	20230922	182700	57989000	2440	2440	2440	2440	0
181	20230922	182600	57989000	2440	2440	2440	2440	0
182	20230922	182500	57989000	2440	2440	2440	2440	105
183	20230922	182400	57989000	2440	2440	2440	2440	0
184	20230922	182300	57989000	2440	2440	2440	2440	0
185	20230922	182200	57989000	2440	2440	2440	2440	0
186	20230922	182100	57989000	2440	2440	2440	2440	0
187	20230922	182000	57989000	2440	2440	2440	2440	0
188	20230922	181900	57989000	2440	2440	2440	2440	0
189	20230922	181800	57989000	2440	2440	2440	2440	0
190	20230922	181700	57989000	2440	2440	2440	2440	0
191	20230922	181600	57989000	2440	2440	2440	2440	0
192	20230922	181500	57989000	2440	2440	2440	2440	0
193	20230922	181400	57989000	2440	2440	2440	2440	0
194	20230922	181300	57989000	2440	2440	2440	2440	0
195	20230922	181200	57989000	2440	2440	2440	2440	0
196	20230922	181100	57989000	2440	2440	2440	2440	0
197	20230922	181000	57989000	2440	2440	2440	2440	0
198	20230922	180900	57989000	2440	2440	2440	2440	0
199	20230922	180800	57989000	2440	2440	2440	2440	0
200	20230922	180700	57989000	2440	2440	2440	2440	0
201	20230922	180600	57989000	2440	2440	2440	2440	0
202	20230922	180500	57989000	2440	2440	2440	2440	0
203	20230922	180400	57989000	2440	2440	2440	2440	0
204	20230922	180300	57989000	2440	2440	2440	2440	0
205	20230922	180200	57989000	2440	2440	2440	2440	0
206	20230922	180100	57989000	2440	2440	2440	2440	0
207	20230922	180000	57989000	2440	2440	2440	2440	0
208	20230922	175900	57989000	2440	2440	2440	2440	0
209	20230922	175800	57989000	2440	2440	2440	2440	0
210	20230922	175700	57989000	2440	2440	2440	2440	0
211	20230922	175600	57989000	2440	2440	2440	2440	0
212	20230922	175500	57989000	2440	2440	2440	2440	105
213	20230922	175400	57989000	2440	2440	2440	2440	0
214	20230922	175300	57989000	2440	2440	2440	2440	0
215	20230922	175200	57989000	2440	2440	2440	2440	0
216	20230922	175100	57989000	2440	2440	2440	2440	0
217	20230922	175000	57989000	2440	2440	2440	2440	0
218	20230922	174900	57989000	2440	2440	2440	2440	0
219	20230922	174800	57989000	2440	2440	2440	2440	0
220	20230922	174700	57989000	2440	2440	2440	2440	0
221	20230922	174600	57989000	2440	2440	2440	2440	0
222	20230922	174500	57989000	2440	2440	2440	2440	0
223	20230922	174400	57989000	2440	2440	2440	2440	0
224	20230922	174300	57989000	2440	2440	2440	2440	0
225	20230922	174200	57989000	2440	2440	2440	2440	0
226	20230922	174100	57989000	2440	2440	2440	2440	0
227	20230922	174000	57989000	2440	2440	2440	2440	0
228	20230922	173900	57989000	2440	2440	2440	2440	0
229	20230922	173800	57989000	2440	2440	2440	2440	0
230	20230922	173700	57989000	2440	2440	2440	2440	0
231	20230922	173600	57989000	2440	2440	2440	2440	0
232	20230922	173500	57989000	2440	2440	2440	2440	0
233	20230922	173400	57989000	2440	2440	2440	2440	0
234	20230922	173300	57989000	2440	2440	2440	2440	0
235	20230922	173200	57989000	2440	2440	2440	2440	0
236	20230922	173100	57989000	2440	2440	2440	2440	0
237	20230922	173000	57989000	2440	2440	2440	2440	0
238	20230922	172900	57989000	2440	2440	2440	2440	0
239	20230922	172800	57989000	2440	2440	2440	2440	0
240	20230922	172700	57989000	2440	2440	2440	2440	0
241	20230922	172600	57989000	2440	2440	2440	2440	0
242	20230922	172500	57989000	2440	2440	2440	2440	105
243	20230922	172400	57989000	2440	2440	2440	2440	0
244	20230922	172300	57989000	2440	2440	2440	2440	0
245	20230922	172200	57989000	2440	2440	2440	2440	0
246	20230922	172100	57989000	2440	2440	2440	2440	0
247	20230922	172000	57989000	2440	2440	2440	2440	0
248	20230922	171900	57989000	2440	2440	2440	2440	0
249	20230922	171800	57989000	2440	2440	2440	2440	0
250	20230922	171700	57989000	2440	2440	2440	2440	0
251	20230922	171600	57989000	2440	2440	2440	2440	0
252	20230922	171500	57989000	2440	2440	2440	2440	0
253	20230922	171400	57989000	2440	2440	2440	2440	0
254	20230922	171300	57989000	2440	2440	2440	2440	0
255	20230922	171200	57989000	2440	2440	2440	2440	0
256	20230922	171100	57989000	2440	2440	2440	2440	0
257	20230922	171000	57989000	2440	2440	2440	2440	0
258	20230922	170900	57989000	2440	2440	2440	2440	0
259	20230922	170800	57989000	2440	2440	2440	2440	0
260	20230922	170700	57989000	2440	2440	2440	2440	0
261	20230922	170600	57989000	2440	2440	2440	2440	0
262	20230922	170500	57989000	2440	2440	2440	2440	0
263	20230922	170400	57989000	2440	2440	2440	2440	0
264	20230922	170300	57989000	2440	2440	2440	2440	0
265	20230922	170200	57989000	2440	2440	2440	2440	0
266	20230922	170100	57989000	2440	2440	2440	2440	0
267	20230922	170000	57989000	2440	2440	2440	2440	0
268	20230922	165900	57989000	2440	2440	2440	2440	0
269	20230922	165800	57989000	2440	2440	2440	2440	0
270	20230922	165700	57989000	2440	2440	2440	2440	0
271	20230922	165600	57989000	2440	2440	2440	2440	0
272	20230922	165500	57989000	2440	2440	2440	2440	105
273	20230922	165400	57989000	2440	2440	2440	2440	0
274	20230922	165300	57989000	2440	2440	2440	2440	0
275	20230922	165200	57989000	2440	2440	2440	2440	0
276	20230922	165100	57989000	2440	2440	2440	2440	0
277	20230922	165000	57989000	2440	2440	2440	2440	0
278	20230922	164900	57989000	2440	2440	2440	2440	0
279	20230922	164800	57989000	2440	2440	2440	2440	0
280	20230922	164700	57989000	2440	2440	2440	2440	0
281	20230922	164600	57989000	2440	2440	2440	2440	0
282	20230922	164500	57989000	2440	2440	2440	2440	0
283	20230922	164400	57989000	2440	2440	2440	2440	0
284	20230922	164300	57989000	2440	2440	2440	2440	0
285	20230922	164200	57989000	2440	2440	2440	2440	0
286	20230922	164100	57989000	2440	2440	2440	2440	0
287	20230922	164000	57989000	2440	2440	2440	2440	0
288	20230922	163900	57989000	2440	2440	2440	2440	0
289	20230922	163800	57989000	2440	2440	2440	2440	0
290	20230922	163700	57989000	2440	2440	2440	2440	0
291	20230922	163600	57989000	2440	2440	2440	2440	0
292	20230922	163500	57989000	2440	2440	2440	2440	0
293	20230922	163400	57989000	2440	2440	2440	2440	0
294	20230922	163300	57989000	2440	2440	2440	2440	0
295	20230922	163200	57989000	2440	2440	2440	2440	0
296	20230922	163100	57989000	2440	2440	2440	2440	0
297	20230922	163000	57989000	2440	2440	2440	2440	0
298	20230922	162900	57989000	2440	2440	2440	2440	0
299	20230922	162800	57989000	2440	2440	2440	2440	0
300	20230922	162700	57989000	2440	2440	2440	2440	0
301	20230922	162600	57989000	2440	2440	2440	2440	0
302	20230922	162500	57989000	2440	2440	2440	2440	105
303	20230922	162400	57989000	2440	2440	2440	2440	0
304	20230922	162300	57989000	2440	2440	2440	2440	0
305	20230922	162200	57989000	2440	2440	2440	2440	0
306	20230922	162100	57989000	2440	2440	2440	2440	0
307	20230922	162000	57989000	2440	2440	2440	2440	0
308	20230922	161900	57989000	2440	2440	2440	2440	0
309	20230922	161800	57989000	2440	2440	2440	2440	0
310	20230922	161700	57989000	2440	2440	2440	2440	0
311	20230922	161600	57989000	2440	2440	2440	2440	0
312	20230922	161500	57989000	2440	2440	2440	2440	0
313	20230922	161400	57989000	2440	2440	2440	2440	0
314	20230922	161300	57989000	2440	2440	2440	2440	0
315	20230922	161200	57989000	2440	2440	2440	2440	0
316	20230922	161100	57989000	2440	2440	2440	2440	0
317	20230922	161000	57989000	2440	2440	2440	2440	0
318	20230922	160900	57989000	2440	2440	2440	2440	0
319	20230922	160800	57989000	2440	2440	2440	2440	0
320	20230922	160700	57989000	2440	2440	2440	2440	0
321	20230922	160600	57989000	2440	2440	2440	2440	0
322	20230922	160500	57989000	2440	2440	2440	2440	0
323	20230922	160400	57989000	2440	2440	2440	2440	0
324	20230922	160300	57989000	2440	2440	2440	2440	0
325	20230922	160200	57989000	2440	2440	2440	2440	0
326	20230922	160100	57989000	2440	2440	2440	2440	0
327	20230922	160000	57989000	2440	2440	2440	2440	0
328	20230922	155900	57989000	2440	2440	2440	2440	0
329	20230922	155800	57989000	2440	2440	2440	2440	0
330	20230922	155700	57989000	2440	2440	2440	2440	0
331	20230922	155600	57989000	2440	2440	2440	2440	0
332	20230922	155500	57989000	2440	2440	2440	2440	105
333	20230922	155400	57989000	2440	2440	2440	2440	0
334	20230922	155300	57989000	2440	2440	2440	2440	0
335	20230922	155200	57989000	2440	2440	2440	2440	0
336	20230922	155100	57989000	2440	2440	2440	2440	0
337	20230922	155000	57989000	2440	2440	2440	2440	0
338	20230922	154900	57989000	2440	2440	2440	2440	0
339	20230922	154800	57989000	2440	2440	2440	2440	0
340	20230922	154700	57989000	2440	2440	2440	2440	0
341	20230922	154600	57989000	2440	2440	2440	2440	0
342	20230922	154500	57989000	2440	2440	2440	2440	0
343	20230922	154400	57989000	2440	2440	2440	2440	0
344	20230922	154300	57989000	2440	2440	2440	2440	0
345	20230922	154200	57989000	2440	2440	2440	2440	0
346	20230922	154100	57989000	2440	2440	2440	2440	0
347	20230922	154000	57989000	2440	2440	2440	2440	0
348	20230922	153900	57989000	2440	2440	2440	2440	0
349	20230922	153800	57989000	2440	2440	2440	2440	0
350	20230922	153700	57989000	2440	2440	2440	2440	0
351	20230922	153600	57989000	2440	2440	2440	2440	0
352	20230922	153500	57989000	2440	2440	2440	2440	0
353	20230922	153400	57989000	2440	2440	2440	2440	0
354	20230922	153300	57989000	2440	2440	2440	2440	0
355	20230922	153200	57989000	2440	2440	2440	2440	0
356	20230922	153100	57989000	2440	2440	2440	2440	0
357	20230922	153000	57989000	2440	2440	2440	2440	105
358	20230922	152900	57732800	2430	2430	2430	2430	0
359	20230922	152800	57732800	2430	2430	2430	2430	0
360	20230922	152700	57732800	2430	2430	2430	2430	0
361	20230922	152600	57732800	2430	2430	2430	2430	0
362	20230922	152500	57732800	2430	2430	2430	2430	0
363	20230922	152400	57732800	2430	2430	2430	2430	0
364	20230922	152300	57732800	2430	2430	2430	2430	0
365	20230922	152200	57732800	2430	2430	2430	2430	0
366	20230922	152100	57732800	2430	2430	2430	2430	0
367	20230922	152000	57732800	2430	2430	2430	2430	0
368	20230922	151900	57732800	2430	2430	2430	2430	0
369	20230922	151800	57732800	2430	2430	2430	2430	0
370	20230922	151700	57732800	2430	2430	2430	2430	0
371	20230922	151600	57732800	2430	2430	2430	2430	18
372	20230922	151500	57689060	2430	2430	2430	2430	0
373	20230922	151400	57689060	2430	2430	2430	2430	0
374	20230922	151300	57689060	2430	2430	2430	2430	0
375	20230922	151200	57689060	2430	2430	2430	2430	0
376	20230922	151100	57689060	2430	2430	2430	2430	0
377	20230922	151000	57689060	2430	2430	2430	2430	0
378	20230922	150900	57689060	2430	2430	2430	2430	0
379	20230922	150800	57689060	2430	2430	2430	2430	0
380	20230922	150700	57689060	2430	2430	2430	2430	0
381	20230922	150600	57689060	2430	2430	2430	2430	0
382	20230922	150500	57689060	2430	2430	2430	2430	0
383	20230922	150400	57689060	2430	2430	2430	2430	0
384	20230922	150300	57689060	2430	2425	2430	2425	847
385	20230922	150200	55632910	2425	2425	2425	2425	0
386	20230922	150100	55632910	2425	2425	2425	2425	0
387	20230922	150000	55632910	2425	2425	2425	2425	0
388	20230922	145900	55632910	2425	2425	2425	2425	0
389	20230922	145800	55632910	2425	2425	2425	2425	1
390	20230922	145700	55630485	2430	2430	2430	2430	0
391	20230922	145600	55630485	2430	2430	2430	2430	0
392	20230922	145500	55630485	2430	2430	2430	2430	0
393	20230922	145400	55630485	2430	2430	2430	2430	0
394	20230922	145300	55630485	2430	2430	2430	2430	0
395	20230922	145200	55630485	2430	2430	2430	2430	0
396	20230922	145100	55630485	2430	2430	2430	2430	0
397	20230922	145000	55630485	2430	2430	2430	2430	0
398	20230922	144900	55630485	2430	2430	2430	2430	0
399	20230922	144800	55630485	2430	2430	2430	2430	0
400	20230922	144700	55630485	2430	2430	2430	2430	0
401	20230922	144600	55630485	2430	2430	2430	2430	0
402	20230922	144500	55630485	2430	2430	2430	2430	122
403	20230922	144400	55334025	2435	2435	2435	2435	1
404	20230922	144300	55331590	2430	2430	2430	2430	200
405	20230922	144200	54845590	2435	2435	2435	2435	0
406	20230922	144100	54845590	2435	2435	2435	2435	0
407	20230922	144000	54845590	2435	2435	2435	2435	1
408	20230922	143900	54843155	2435	2435	2435	2435	20
409	20230922	143800	54794455	2435	2435	2435	2435	0
410	20230922	143700	54794455	2435	2435	2435	2435	0
411	20230922	143600	54794455	2435	2435	2435	2435	0
412	20230922	143500	54794455	2435	2435	2435	2435	0
413	20230922	143400	54794455	2435	2435	2435	2435	0
414	20230922	143300	54794455	2435	2435	2435	2435	0
415	20230922	143200	54794455	2435	2435	2435	2435	0
416	20230922	143100	54794455	2435	2435	2435	2435	0
417	20230922	143000	54794455	2435	2435	2435	2435	53
418	20230922	142900	54665400	2440	2440	2440	2440	0
419	20230922	142800	54665400	2440	2440	2440	2440	0
420	20230922	142700	54665400	2440	2440	2440	2440	0
421	20230922	142600	54665400	2440	2440	2440	2440	0
422	20230922	142500	54665400	2440	2440	2440	2440	0
423	20230922	142400	54665400	2440	2440	2440	2440	0
424	20230922	142300	54665400	2440	2440	2440	2440	0
425	20230922	142200	54665400	2440	2440	2440	2440	0
426	20230922	142100	54665400	2440	2440	2440	2440	1
427	20230922	142000	54662960	2435	2435	2435	2435	0
428	20230922	141900	54662960	2435	2435	2435	2435	0
429	20230922	141800	54662960	2435	2435	2435	2435	127
430	20230922	141700	54353715	2435	2435	2435	2435	0
431	20230922	141600	54353715	2435	2435	2435	2435	0
432	20230922	141500	54353715	2435	2435	2435	2435	1
433	20230922	141400	54351280	2430	2430	2430	2430	0
434	20230922	141300	54351280	2430	2430	2430	2430	0
435	20230922	141200	54351280	2430	2430	2430	2430	0
436	20230922	141100	54351280	2430	2430	2430	2430	0
437	20230922	141000	54351280	2430	2430	2430	2430	0
438	20230922	140900	54351280	2430	2430	2430	2430	0
439	20230922	140800	54351280	2430	2430	2430	2430	0
440	20230922	140700	54351280	2430	2430	2430	2430	0
441	20230922	140600	54351280	2430	2430	2430	2430	0
442	20230922	140500	54351280	2430	2430	2430	2430	0
443	20230922	140400	54351280	2430	2430	2430	2430	0
444	20230922	140300	54351280	2430	2430	2430	2430	0
445	20230922	140200	54351280	2430	2430	2430	2430	0
446	20230922	140100	54351280	2430	2430	2430	2430	0
447	20230922	140000	54351280	2430	2430	2430	2430	0
448	20230922	135900	54351280	2430	2430	2430	2430	0
449	20230922	135800	54351280	2430	2430	2430	2430	0
450	20230922	135700	54351280	2430	2430	2430	2430	0
451	20230922	135600	54351280	2430	2430	2430	2430	0
452	20230922	135500	54351280	2430	2430	2430	2430	0
453	20230922	135400	54351280	2430	2430	2430	2430	0
454	20230922	135300	54351280	2430	2430	2430	2430	0
455	20230922	135200	54351280	2430	2430	2430	2430	0
456	20230922	135100	54351280	2430	2430	2430	2430	0
457	20230922	135000	54351280	2430	2430	2430	2430	38
458	20230922	134900	54258940	2435	2435	2435	2435	0
459	20230922	134800	54258940	2435	2435	2435	2435	0
460	20230922	134700	54258940	2435	2435	2435	2435	0
461	20230922	134600	54258940	2435	2435	2435	2435	0
462	20230922	134500	54258940	2435	2435	2435	2435	0
463	20230922	134400	54258940	2435	2435	2435	2435	0
464	20230922	134300	54258940	2435	2435	2435	2435	0
465	20230922	134200	54258940	2435	2435	2435	2435	0
466	20230922	134100	54258940	2435	2435	2435	2435	0
467	20230922	134000	54258940	2435	2435	2435	2435	0
468	20230922	133900	54258940	2435	2435	2435	2435	0
469	20230922	133800	54258940	2435	2435	2435	2435	0
470	20230922	133700	54258940	2435	2435	2435	2435	0
471	20230922	133600	54258940	2435	2435	2435	2435	0
472	20230922	133500	54258940	2435	2435	2435	2435	0
473	20230922	133400	54258940	2435	2435	2435	2435	0
474	20230922	133300	54258940	2435	2435	2435	2435	0
475	20230922	133200	54258940	2435	2435	2435	2435	0
476	20230922	133100	54258940	2435	2435	2435	2435	0
477	20230922	133000	54258940	2435	2435	2435	2435	0
478	20230922	132900	54258940	2435	2435	2435	2435	1
479	20230922	132800	54256505	2430	2430	2430	2430	0
480	20230922	132700	54256505	2430	2430	2430	2430	0
481	20230922	132600	54256505	2430	2430	2430	2430	0
482	20230922	132500	54256505	2430	2430	2430	2430	0
483	20230922	132400	54256505	2430	2430	2430	2430	0
484	20230922	132300	54256505	2430	2430	2430	2430	0
485	20230922	132200	54256505	2430	2430	2430	2430	0
486	20230922	132100	54256505	2430	2430	2430	2430	247
487	20230922	132000	53656295	2430	2430	2430	2430	0
488	20230922	131900	53656295	2430	2430	2430	2430	0
489	20230922	131800	53656295	2430	2430	2430	2430	0
490	20230922	131700	53656295	2430	2420	2430	2420	2000
491	20230922	131600	48797865	2420	2420	2420	2420	0
492	20230922	131500	48797865	2420	2420	2420	2420	200
493	20230922	131400	48313865	2420	2420	2420	2420	0
494	20230922	131300	48313865	2420	2420	2420	2420	0
495	20230922	131200	48313865	2420	2420	2420	2420	0
496	20230922	131100	48313865	2420	2420	2420	2420	0
497	20230922	131000	48313865	2420	2420	2420	2420	343
498	20230922	130900	47483805	2420	2420	2420	2420	0
499	20230922	130800	47483805	2420	2420	2420	2420	0
500	20230922	130700	47483805	2420	2420	2420	2420	0
501	20230922	130600	47483805	2420	2420	2420	2420	0
502	20230922	130500	47483805	2420	2420	2420	2420	0
503	20230922	130400	47483805	2420	2420	2420	2420	0
504	20230922	130300	47483805	2420	2420	2420	2420	0
505	20230922	130200	47483805	2420	2420	2420	2420	0
506	20230922	130100	47483805	2420	2420	2420	2420	100
507	20230922	130000	47241805	2430	2430	2430	2430	0
508	20230922	125900	47241805	2430	2425	2430	2425	110
509	20230922	125800	46974940	2420	2420	2420	2420	200
510	20230922	125700	46490940	2420	2420	2420	2420	100
511	20230922	125600	46248940	2425	2425	2425	2425	20
512	20230922	125500	46200440	2420	2420	2420	2420	0
513	20230922	125400	46200440	2420	2425	2425	2420	143
514	20230922	125300	45854270	2425	2425	2425	2425	0
515	20230922	125200	45854270	2425	2425	2425	2425	0
516	20230922	125100	45854270	2425	2425	2425	2425	0
517	20230922	125000	45854270	2425	2425	2425	2425	0
518	20230922	124900	45854270	2425	2425	2425	2425	0
519	20230922	124800	45854270	2425	2425	2425	2425	1
520	20230922	124700	45851845	2425	2425	2425	2425	0
521	20230922	124600	45851845	2425	2425	2425	2425	0
522	20230922	124500	45851845	2425	2425	2425	2425	0
523	20230922	124400	45851845	2425	2425	2425	2425	0
524	20230922	124300	45851845	2425	2425	2425	2425	0
525	20230922	124200	45851845	2425	2425	2425	2425	0
526	20230922	124100	45851845	2425	2425	2425	2425	0
527	20230922	124000	45851845	2425	2425	2425	2425	10
528	20230922	123900	45827595	2425	2425	2425	2425	20
529	20230922	123800	45779095	2425	2425	2425	2425	40
530	20230922	123700	45682095	2425	2425	2425	2425	0
531	20230922	123600	45682095	2425	2425	2425	2425	10
532	20230922	123500	45657845	2425	2425	2425	2425	0
533	20230922	123400	45657845	2425	2425	2425	2425	0
534	20230922	123300	45657845	2425	2425	2425	2425	0
535	20230922	123200	45657845	2425	2425	2425	2425	0
536	20230922	123100	45657845	2425	2425	2425	2425	0
537	20230922	123000	45657845	2425	2425	2425	2425	0
538	20230922	122900	45657845	2425	2425	2425	2425	0
539	20230922	122800	45657845	2425	2425	2425	2425	0
540	20230922	122700	45657845	2425	2425	2425	2425	0
541	20230922	122600	45657845	2425	2425	2425	2425	0
542	20230922	122500	45657845	2425	2425	2425	2425	0
543	20230922	122400	45657845	2425	2425	2425	2425	0
544	20230922	122300	45657845	2425	2425	2425	2425	0
545	20230922	122200	45657845	2425	2425	2425	2425	0
546	20230922	122100	45657845	2425	2425	2425	2425	0
547	20230922	122000	45657845	2425	2425	2425	2425	0
548	20230922	121900	45657845	2425	2425	2425	2425	0
549	20230922	121800	45657845	2425	2425	2425	2425	5
550	20230922	121700	45645720	2430	2430	2430	2430	0
551	20230922	121600	45645720	2430	2430	2430	2430	0
552	20230922	121500	45645720	2430	2430	2430	2430	0
553	20230922	121400	45645720	2430	2430	2430	2430	0
554	20230922	121300	45645720	2430	2430	2430	2430	0
555	20230922	121200	45645720	2430	2430	2430	2430	0
556	20230922	121100	45645720	2430	2430	2430	2430	0
557	20230922	121000	45645720	2430	2420	2430	2420	201
558	20230922	120900	45159290	2420	2420	2420	2420	0
559	20230922	120800	45159290	2420	2420	2420	2420	0
560	20230922	120700	45159290	2420	2420	2420	2420	0
561	20230922	120600	45159290	2420	2430	2430	2420	31
562	20230922	120500	45083980	2430	2430	2430	2430	0
563	20230922	120400	45083980	2430	2430	2430	2430	0
564	20230922	120300	45083980	2430	2430	2430	2430	0
565	20230922	120200	45083980	2430	2430	2430	2430	0
566	20230922	120100	45083980	2430	2430	2430	2430	0
567	20230922	120000	45083980	2430	2430	2430	2430	0
568	20230922	115900	45083980	2430	2430	2430	2430	0
569	20230922	115800	45083980	2430	2430	2430	2430	0
570	20230922	115700	45083980	2430	2430	2430	2430	0
571	20230922	115600	45083980	2430	2430	2430	2430	0
572	20230922	115500	45083980	2430	2430	2430	2430	0
573	20230922	115400	45083980	2430	2430	2430	2430	0
574	20230922	115300	45083980	2430	2430	2430	2430	14
575	20230922	115200	45049960	2430	2430	2430	2430	0
576	20230922	115100	45049960	2430	2430	2430	2430	2
577	20230922	115000	45045100	2420	2420	2420	2420	0
578	20230922	114900	45045100	2420	2420	2420	2420	0
579	20230922	114800	45045100	2420	2420	2420	2420	0
580	20230922	114700	45045100	2420	2420	2420	2420	0
581	20230922	114600	45045100	2420	2420	2420	2420	0
582	20230922	114500	45045100	2420	2420	2420	2420	0
583	20230922	114400	45045100	2420	2420	2420	2420	0
584	20230922	114300	45045100	2420	2420	2420	2420	0
585	20230922	114200	45045100	2420	2420	2420	2420	0
586	20230922	114100	45045100	2420	2420	2420	2420	0
587	20230922	114000	45045100	2420	2420	2420	2420	15
588	20230922	113900	45008800	2420	2420	2420	2420	0
589	20230922	113800	45008800	2420	2420	2420	2420	0
590	20230922	113700	45008800	2420	2420	2420	2420	0
591	20230922	113600	45008800	2420	2420	2420	2420	0
592	20230922	113500	45008800	2420	2420	2420	2420	0
593	20230922	113400	45008800	2420	2420	2420	2420	0
594	20230922	113300	45008800	2420	2420	2420	2420	0
595	20230922	113200	45008800	2420	2420	2420	2420	0
596	20230922	113100	45008800	2420	2420	2420	2420	0
597	20230922	113000	45008800	2420	2420	2420	2420	0
598	20230922	112900	45008800	2420	2420	2420	2420	0
599	20230922	112800	45008800	2420	2420	2420	2420	1769
600	20230922	112700	40727820	2420	2420	2420	2420	0
601	20230922	112600	40727820	2420	2420	2420	2420	16
602	20230922	112500	40689100	2420	2420	2420	2420	1
603	20230922	112400	40686680	2420	2420	2420	2420	214
604	20230922	112300	40168800	2420	2420	2420	2420	0
605	20230922	112200	40168800	2420	2420	2420	2420	0
606	20230922	112100	40168800	2420	2420	2420	2420	0
607	20230922	112000	40168800	2420	2420	2420	2420	0
608	20230922	111900	40168800	2420	2420	2420	2420	0
609	20230922	111800	40168800	2420	2420	2420	2420	0
610	20230922	111700	40168800	2420	2420	2420	2420	42
611	20230922	111600	40067160	2430	2430	2430	2430	0
612	20230922	111500	40067160	2430	2430	2430	2430	1
613	20230922	111400	40064730	2420	2420	2420	2420	0
614	20230922	111300	40064730	2420	2420	2420	2420	223
615	20230922	111200	39525070	2430	2430	2430	2430	1
616	20230922	111100	39522640	2415	2415	2415	2415	0
617	20230922	111000	39522640	2415	2430	2430	2415	1000
618	20230922	110900	37099880	2440	2440	2440	2440	0
619	20230922	110800	37099880	2440	2440	2440	2440	1
620	20230922	110700	37097440	2445	2445	2445	2445	0
621	20230922	110600	37097440	2445	2445	2445	2445	0
622	20230922	110500	37097440	2445	2445	2445	2445	0
623	20230922	110400	37097440	2445	2445	2445	2445	0
624	20230922	110300	37097440	2445	2445	2445	2445	0
625	20230922	110200	37097440	2445	2445	2445	2445	0
626	20230922	110100	37097440	2445	2445	2445	2445	0
627	20230922	110000	37097440	2445	2445	2445	2445	0
628	20230922	105900	37097440	2445	2445	2445	2445	0
629	20230922	105800	37097440	2445	2445	2445	2445	0
630	20230922	105700	37097440	2445	2445	2445	2445	0
631	20230922	105600	37097440	2445	2445	2445	2445	0
632	20230922	105500	37097440	2445	2445	2445	2445	0
633	20230922	105400	37097440	2445	2445	2445	2445	0
634	20230922	105300	37097440	2445	2445	2445	2445	0
635	20230922	105200	37097440	2445	2445	2445	2445	0
636	20230922	105100	37097440	2445	2445	2445	2445	0
637	20230922	105000	37097440	2445	2445	2445	2445	0
638	20230922	104900	37097440	2445	2445	2445	2445	0
639	20230922	104800	37097440	2445	2445	2445	2445	0
640	20230922	104700	37097440	2445	2445	2445	2445	0
641	20230922	104600	37097440	2445	2445	2445	2445	0
642	20230922	104500	37097440	2445	2445	2445	2445	0
643	20230922	104400	37097440	2445	2445	2445	2445	0
644	20230922	104300	37097440	2445	2430	2445	2430	501
645	20230922	104200	35879995	2445	2445	2445	2445	0
646	20230922	104100	35879995	2445	2445	2445	2445	0
647	20230922	104000	35879995	2445	2445	2445	2445	2
648	20230922	103900	35875105	2435	2435	2435	2435	0
649	20230922	103800	35875105	2435	2435	2435	2435	0
650	20230922	103700	35875105	2435	2435	2435	2435	387
651	20230922	103600	34932760	2435	2435	2435	2435	0
652	20230922	103500	34932760	2435	2435	2435	2435	0
653	20230922	103400	34932760	2435	2435	2435	2435	208
654	20230922	103300	34426280	2435	2435	2435	2435	2
655	20230922	103200	34421410	2435	2435	2435	2435	0
656	20230922	103100	34421410	2435	2435	2435	2435	0
657	20230922	103000	34421410	2435	2435	2435	2435	1
658	20230922	102900	34418975	2435	2435	2435	2435	0
659	20230922	102800	34418975	2435	2435	2435	2435	0
660	20230922	102700	34418975	2435	2435	2435	2435	0
661	20230922	102600	34418975	2435	2435	2435	2435	0
662	20230922	102500	34418975	2435	2435	2435	2435	0
663	20230922	102400	34418975	2435	2435	2435	2435	0
664	20230922	102300	34418975	2435	2435	2435	2435	691
665	20230922	102200	32736390	2440	2440	2440	2440	1
666	20230922	102100	32733950	2445	2445	2445	2445	0
667	20230922	102000	32733950	2445	2445	2445	2445	0
668	20230922	101900	32733950	2445	2445	2445	2445	0
669	20230922	101800	32733950	2445	2445	2445	2445	0
670	20230922	101700	32733950	2445	2445	2445	2445	0
671	20230922	101600	32733950	2445	2445	2445	2445	0
672	20230922	101500	32733950	2445	2445	2445	2445	0
673	20230922	101400	32733950	2445	2445	2445	2445	1
674	20230922	101300	32731505	2430	2430	2430	2430	0
675	20230922	101200	32731505	2430	2430	2430	2430	0
676	20230922	101100	32731505	2430	2430	2430	2430	205
677	20230922	101000	32233355	2430	2430	2430	2430	0
678	20230922	100900	32233355	2430	2430	2430	2430	218
679	20230922	100800	31703615	2435	2435	2435	2435	495
680	20230922	100700	30498290	2435	2435	2435	2435	45
681	20230922	100600	30388715	2435	2435	2435	2435	0
682	20230922	100500	30388715	2435	2435	2435	2435	0
683	20230922	100400	30388715	2435	2435	2435	2435	600
684	20230922	100300	28927715	2440	2440	2440	2440	0
685	20230922	100200	28927715	2440	2440	2440	2440	0
686	20230922	100100	28927715	2440	2440	2440	2440	0
687	20230922	100000	28927715	2440	2440	2440	2440	0
688	20230922	095900	28927715	2440	2440	2440	2440	5
689	20230922	095800	28915515	2440	2440	2440	2440	0
690	20230922	095700	28915515	2440	2440	2440	2440	0
691	20230922	095600	28915515	2440	2440	2440	2440	0
692	20230922	095500	28915515	2440	2440	2440	2440	100
693	20230922	095400	28671515	2435	2435	2435	2435	0
694	20230922	095300	28671515	2435	2440	2440	2435	177
695	20230922	095200	28240020	2440	2440	2440	2440	0
696	20230922	095100	28240020	2440	2440	2440	2440	300
697	20230922	095000	27508020	2440	2440	2440	2440	26
698	20230922	094900	27444580	2435	2435	2435	2435	0
699	20230922	094800	27444580	2435	2435	2435	2435	0
700	20230922	094700	27444580	2435	2435	2435	2435	35
701	20230922	094600	27359355	2440	2440	2440	2440	100
702	20230922	094500	27115355	2445	2445	2445	2445	0
703	20230922	094400	27115355	2445	2445	2445	2445	0
704	20230922	094300	27115355	2445	2445	2445	2445	0
705	20230922	094200	27115355	2445	2445	2445	2445	0
706	20230922	094100	27115355	2445	2445	2445	2445	0
707	20230922	094000	27115355	2445	2445	2445	2445	0
708	20230922	093900	27115355	2445	2445	2445	2445	0
709	20230922	093800	27115355	2445	2445	2445	2445	3
710	20230922	093700	27108020	2445	2445	2445	2445	0
711	20230922	093600	27108020	2445	2445	2445	2445	0
712	20230922	093500	27108020	2445	2445	2445	2445	0
713	20230922	093400	27108020	2445	2445	2445	2445	3
714	20230922	093300	27100685	2445	2445	2445	2445	0
715	20230922	093200	27100685	2445	2445	2445	2445	0
716	20230922	093100	27100685	2445	2445	2445	2445	0
717	20230922	093000	27100685	2445	2435	2445	2400	3021
718	20230922	092900	19825350	2435	2435	2435	2435	0
719	20230922	092800	19825350	2435	2440	2440	2435	200
720	20230922	092700	19337850	2450	2450	2450	2450	0
721	20230922	092600	19337850	2450	2450	2450	2450	5
722	20230922	092500	19325600	2435	2435	2435	2435	0
723	20230922	092400	19325600	2435	2440	2440	2435	166
724	20230922	092300	18921240	2450	2450	2450	2450	0
725	20230922	092200	18921240	2450	2450	2450	2450	0
726	20230922	092100	18921240	2450	2450	2450	2450	0
727	20230922	092000	18921240	2450	2450	2450	2450	0
728	20230922	091900	18921240	2450	2450	2450	2450	0
729	20230922	091800	18921240	2450	2450	2450	2450	20
730	20230922	091700	18872240	2430	2430	2430	2430	11
731	20230922	091600	18845510	2430	2430	2430	2430	145
732	20230922	091500	18493160	2430	2430	2430	2430	120
733	20230922	091400	18201560	2425	2425	2425	2425	0
734	20230922	091300	18201560	2425	2425	2425	2425	0
735	20230922	091200	18201560	2425	2425	2425	2425	8
736	20230922	091100	18182160	2430	2425	2430	2425	154
737	20230922	091000	17808240	2410	2440	2440	2410	4000
738	20230922	090900	8122815	2435	2435	2435	2435	0
739	20230922	090800	8122815	2435	2435	2435	2435	0
740	20230922	090700	8122815	2435	2435	2435	2435	1
741	20230922	090600	8120380	2410	2440	2440	2410	3000
742	20230922	090500	838885	2455	2455	2455	2455	0
743	20230922	090400	838885	2455	2455	2455	2455	0
744	20230922	090300	838885	2455	2455	2455	2455	196
745	20230922	090200	357705	2455	2455	2455	2455	1
746	20230922	090100	355250	2450	2450	2450	2450	0
747	20230922	090000	355250	2450	2450	2450	2450	145