KissMeData/425290/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205000	22797705	2540	2540	2540	2540	100
3	20230915	204900	22797705	2540	2540	2540	2540	0
4	20230915	204800	22797705	2540	2540	2540	2540	0
5	20230915	204700	22797705	2540	2540	2540	2540	0
6	20230915	204600	22797705	2540	2540	2540	2540	0
7	20230915	204500	22797705	2540	2540	2540	2540	0
8	20230915	204400	22797705	2540	2540	2540	2540	0
9	20230915	204300	22797705	2540	2540	2540	2540	0
10	20230915	204200	22797705	2540	2540	2540	2540	0
11	20230915	204100	22797705	2540	2540	2540	2540	0
12	20230915	204000	22797705	2540	2540	2540	2540	0
13	20230915	203900	22797705	2540	2540	2540	2540	0
14	20230915	203800	22797705	2540	2540	2540	2540	0
15	20230915	203700	22797705	2540	2540	2540	2540	0
16	20230915	203600	22797705	2540	2540	2540	2540	0
17	20230915	203500	22797705	2540	2540	2540	2540	0
18	20230915	203400	22797705	2540	2540	2540	2540	0
19	20230915	203300	22797705	2540	2540	2540	2540	0
20	20230915	203200	22797705	2540	2540	2540	2540	0
21	20230915	203100	22797705	2540	2540	2540	2540	0
22	20230915	203000	22797705	2540	2540	2540	2540	0
23	20230915	202900	22797705	2540	2540	2540	2540	0
24	20230915	202800	22797705	2540	2540	2540	2540	0
25	20230915	202700	22797705	2540	2540	2540	2540	0
26	20230915	202600	22797705	2540	2540	2540	2540	0
27	20230915	202500	22797705	2540	2540	2540	2540	0
28	20230915	202400	22797705	2540	2540	2540	2540	0
29	20230915	202300	22797705	2540	2540	2540	2540	0
30	20230915	202200	22797705	2540	2540	2540	2540	0
31	20230915	202100	22797705	2540	2540	2540	2540	0
32	20230915	202000	22797705	2540	2540	2540	2540	100
33	20230915	201900	22797705	2540	2540	2540	2540	0
34	20230915	201800	22797705	2540	2540	2540	2540	0
35	20230915	201700	22797705	2540	2540	2540	2540	0
36	20230915	201600	22797705	2540	2540	2540	2540	0
37	20230915	201500	22797705	2540	2540	2540	2540	0
38	20230915	201400	22797705	2540	2540	2540	2540	0
39	20230915	201300	22797705	2540	2540	2540	2540	0
40	20230915	201200	22797705	2540	2540	2540	2540	0
41	20230915	201100	22797705	2540	2540	2540	2540	0
42	20230915	201000	22797705	2540	2540	2540	2540	0
43	20230915	200900	22797705	2540	2540	2540	2540	0
44	20230915	200800	22797705	2540	2540	2540	2540	0
45	20230915	200700	22797705	2540	2540	2540	2540	0
46	20230915	200600	22797705	2540	2540	2540	2540	0
47	20230915	200500	22797705	2540	2540	2540	2540	0
48	20230915	200400	22797705	2540	2540	2540	2540	0
49	20230915	200300	22797705	2540	2540	2540	2540	0
50	20230915	200200	22797705	2540	2540	2540	2540	0
51	20230915	200100	22797705	2540	2540	2540	2540	0
52	20230915	200000	22797705	2540	2540	2540	2540	0
53	20230915	195900	22797705	2540	2540	2540	2540	0
54	20230915	195800	22797705	2540	2540	2540	2540	0
55	20230915	195700	22797705	2540	2540	2540	2540	0
56	20230915	195600	22797705	2540	2540	2540	2540	0
57	20230915	195500	22797705	2540	2540	2540	2540	0
58	20230915	195400	22797705	2540	2540	2540	2540	0
59	20230915	195300	22797705	2540	2540	2540	2540	0
60	20230915	195200	22797705	2540	2540	2540	2540	0
61	20230915	195100	22797705	2540	2540	2540	2540	0
62	20230915	195000	22797705	2540	2540	2540	2540	100
63	20230915	194900	22797705	2540	2540	2540	2540	0
64	20230915	194800	22797705	2540	2540	2540	2540	0
65	20230915	194700	22797705	2540	2540	2540	2540	0
66	20230915	194600	22797705	2540	2540	2540	2540	0
67	20230915	194500	22797705	2540	2540	2540	2540	0
68	20230915	194400	22797705	2540	2540	2540	2540	0
69	20230915	194300	22797705	2540	2540	2540	2540	0
70	20230915	194200	22797705	2540	2540	2540	2540	0
71	20230915	194100	22797705	2540	2540	2540	2540	0
72	20230915	194000	22797705	2540	2540	2540	2540	0
73	20230915	193900	22797705	2540	2540	2540	2540	0
74	20230915	193800	22797705	2540	2540	2540	2540	0
75	20230915	193700	22797705	2540	2540	2540	2540	0
76	20230915	193600	22797705	2540	2540	2540	2540	0
77	20230915	193500	22797705	2540	2540	2540	2540	0
78	20230915	193400	22797705	2540	2540	2540	2540	0
79	20230915	193300	22797705	2540	2540	2540	2540	0
80	20230915	193200	22797705	2540	2540	2540	2540	0
81	20230915	193100	22797705	2540	2540	2540	2540	0
82	20230915	193000	22797705	2540	2540	2540	2540	0
83	20230915	192900	22797705	2540	2540	2540	2540	0
84	20230915	192800	22797705	2540	2540	2540	2540	0
85	20230915	192700	22797705	2540	2540	2540	2540	0
86	20230915	192600	22797705	2540	2540	2540	2540	0
87	20230915	192500	22797705	2540	2540	2540	2540	0
88	20230915	192400	22797705	2540	2540	2540	2540	0
89	20230915	192300	22797705	2540	2540	2540	2540	0
90	20230915	192200	22797705	2540	2540	2540	2540	0
91	20230915	192100	22797705	2540	2540	2540	2540	0
92	20230915	192000	22797705	2540	2540	2540	2540	100
93	20230915	191900	22797705	2540	2540	2540	2540	0
94	20230915	191800	22797705	2540	2540	2540	2540	0
95	20230915	191700	22797705	2540	2540	2540	2540	0
96	20230915	191600	22797705	2540	2540	2540	2540	0
97	20230915	191500	22797705	2540	2540	2540	2540	0
98	20230915	191400	22797705	2540	2540	2540	2540	0
99	20230915	191300	22797705	2540	2540	2540	2540	0
100	20230915	191200	22797705	2540	2540	2540	2540	0
101	20230915	191100	22797705	2540	2540	2540	2540	0
102	20230915	191000	22797705	2540	2540	2540	2540	0
103	20230915	190900	22797705	2540	2540	2540	2540	0
104	20230915	190800	22797705	2540	2540	2540	2540	0
105	20230915	190700	22797705	2540	2540	2540	2540	0
106	20230915	190600	22797705	2540	2540	2540	2540	0
107	20230915	190500	22797705	2540	2540	2540	2540	0
108	20230915	190400	22797705	2540	2540	2540	2540	0
109	20230915	190300	22797705	2540	2540	2540	2540	0
110	20230915	190200	22797705	2540	2540	2540	2540	0
111	20230915	190100	22797705	2540	2540	2540	2540	0
112	20230915	190000	22797705	2540	2540	2540	2540	0
113	20230915	185900	22797705	2540	2540	2540	2540	0
114	20230915	185800	22797705	2540	2540	2540	2540	0
115	20230915	185700	22797705	2540	2540	2540	2540	0
116	20230915	185600	22797705	2540	2540	2540	2540	0
117	20230915	185500	22797705	2540	2540	2540	2540	0
118	20230915	185400	22797705	2540	2540	2540	2540	0
119	20230915	185300	22797705	2540	2540	2540	2540	0
120	20230915	185200	22797705	2540	2540	2540	2540	0
121	20230915	185100	22797705	2540	2540	2540	2540	0
122	20230915	185000	22797705	2540	2540	2540	2540	100
123	20230915	184900	22797705	2540	2540	2540	2540	0
124	20230915	184800	22797705	2540	2540	2540	2540	0
125	20230915	184700	22797705	2540	2540	2540	2540	0
126	20230915	184600	22797705	2540	2540	2540	2540	0
127	20230915	184500	22797705	2540	2540	2540	2540	0
128	20230915	184400	22797705	2540	2540	2540	2540	0
129	20230915	184300	22797705	2540	2540	2540	2540	0
130	20230915	184200	22797705	2540	2540	2540	2540	0
131	20230915	184100	22797705	2540	2540	2540	2540	0
132	20230915	184000	22797705	2540	2540	2540	2540	0
133	20230915	183900	22797705	2540	2540	2540	2540	0
134	20230915	183800	22797705	2540	2540	2540	2540	0
135	20230915	183700	22797705	2540	2540	2540	2540	0
136	20230915	183600	22797705	2540	2540	2540	2540	0
137	20230915	183500	22797705	2540	2540	2540	2540	0
138	20230915	183400	22797705	2540	2540	2540	2540	0
139	20230915	183300	22797705	2540	2540	2540	2540	0
140	20230915	183200	22797705	2540	2540	2540	2540	0
141	20230915	183100	22797705	2540	2540	2540	2540	0
142	20230915	183000	22797705	2540	2540	2540	2540	0
143	20230915	182900	22797705	2540	2540	2540	2540	0
144	20230915	182800	22797705	2540	2540	2540	2540	0
145	20230915	182700	22797705	2540	2540	2540	2540	0
146	20230915	182600	22797705	2540	2540	2540	2540	0
147	20230915	182500	22797705	2540	2540	2540	2540	0
148	20230915	182400	22797705	2540	2540	2540	2540	0
149	20230915	182300	22797705	2540	2540	2540	2540	0
150	20230915	182200	22797705	2540	2540	2540	2540	0
151	20230915	182100	22797705	2540	2540	2540	2540	0
152	20230915	182000	22797705	2540	2540	2540	2540	100
153	20230915	181900	22797705	2540	2540	2540	2540	0
154	20230915	181800	22797705	2540	2540	2540	2540	0
155	20230915	181700	22797705	2540	2540	2540	2540	0
156	20230915	181600	22797705	2540	2540	2540	2540	0
157	20230915	181500	22797705	2540	2540	2540	2540	0
158	20230915	181400	22797705	2540	2540	2540	2540	0
159	20230915	181300	22797705	2540	2540	2540	2540	0
160	20230915	181200	22797705	2540	2540	2540	2540	0
161	20230915	181100	22797705	2540	2540	2540	2540	0
162	20230915	181000	22797705	2540	2540	2540	2540	0
163	20230915	180900	22797705	2540	2540	2540	2540	0
164	20230915	180800	22797705	2540	2540	2540	2540	0
165	20230915	180700	22797705	2540	2540	2540	2540	0
166	20230915	180600	22797705	2540	2540	2540	2540	0
167	20230915	180500	22797705	2540	2540	2540	2540	0
168	20230915	180400	22797705	2540	2540	2540	2540	0
169	20230915	180300	22797705	2540	2540	2540	2540	0
170	20230915	180200	22797705	2540	2540	2540	2540	0
171	20230915	180100	22797705	2540	2540	2540	2540	0
172	20230915	180000	22797705	2540	2540	2540	2540	0
173	20230915	175900	22797705	2540	2540	2540	2540	0
174	20230915	175800	22797705	2540	2540	2540	2540	0
175	20230915	175700	22797705	2540	2540	2540	2540	0
176	20230915	175600	22797705	2540	2540	2540	2540	0
177	20230915	175500	22797705	2540	2540	2540	2540	0
178	20230915	175400	22797705	2540	2540	2540	2540	0
179	20230915	175300	22797705	2540	2540	2540	2540	0
180	20230915	175200	22797705	2540	2540	2540	2540	0
181	20230915	175100	22797705	2540	2540	2540	2540	0
182	20230915	175000	22797705	2540	2540	2540	2540	100
183	20230915	174900	22797705	2540	2540	2540	2540	0
184	20230915	174800	22797705	2540	2540	2540	2540	0
185	20230915	174700	22797705	2540	2540	2540	2540	0
186	20230915	174600	22797705	2540	2540	2540	2540	0
187	20230915	174500	22797705	2540	2540	2540	2540	0
188	20230915	174400	22797705	2540	2540	2540	2540	0
189	20230915	174300	22797705	2540	2540	2540	2540	0
190	20230915	174200	22797705	2540	2540	2540	2540	0
191	20230915	174100	22797705	2540	2540	2540	2540	0
192	20230915	174000	22797705	2540	2540	2540	2540	0
193	20230915	173900	22797705	2540	2540	2540	2540	0
194	20230915	173800	22797705	2540	2540	2540	2540	0
195	20230915	173700	22797705	2540	2540	2540	2540	0
196	20230915	173600	22797705	2540	2540	2540	2540	0
197	20230915	173500	22797705	2540	2540	2540	2540	0
198	20230915	173400	22797705	2540	2540	2540	2540	0
199	20230915	173300	22797705	2540	2540	2540	2540	0
200	20230915	173200	22797705	2540	2540	2540	2540	0
201	20230915	173100	22797705	2540	2540	2540	2540	0
202	20230915	173000	22797705	2540	2540	2540	2540	0
203	20230915	172900	22797705	2540	2540	2540	2540	0
204	20230915	172800	22797705	2540	2540	2540	2540	0
205	20230915	172700	22797705	2540	2540	2540	2540	0
206	20230915	172600	22797705	2540	2540	2540	2540	0
207	20230915	172500	22797705	2540	2540	2540	2540	0
208	20230915	172400	22797705	2540	2540	2540	2540	0
209	20230915	172300	22797705	2540	2540	2540	2540	0
210	20230915	172200	22797705	2540	2540	2540	2540	0
211	20230915	172100	22797705	2540	2540	2540	2540	0
212	20230915	172000	22797705	2540	2540	2540	2540	100
213	20230915	171900	22797705	2540	2540	2540	2540	0
214	20230915	171800	22797705	2540	2540	2540	2540	0
215	20230915	171700	22797705	2540	2540	2540	2540	0
216	20230915	171600	22797705	2540	2540	2540	2540	0
217	20230915	171500	22797705	2540	2540	2540	2540	0
218	20230915	171400	22797705	2540	2540	2540	2540	0
219	20230915	171300	22797705	2540	2540	2540	2540	0
220	20230915	171200	22797705	2540	2540	2540	2540	0
221	20230915	171100	22797705	2540	2540	2540	2540	0
222	20230915	171000	22797705	2540	2540	2540	2540	0
223	20230915	170900	22797705	2540	2540	2540	2540	0
224	20230915	170800	22797705	2540	2540	2540	2540	0
225	20230915	170700	22797705	2540	2540	2540	2540	0
226	20230915	170600	22797705	2540	2540	2540	2540	0
227	20230915	170500	22797705	2540	2540	2540	2540	0
228	20230915	170400	22797705	2540	2540	2540	2540	0
229	20230915	170300	22797705	2540	2540	2540	2540	0
230	20230915	170200	22797705	2540	2540	2540	2540	0
231	20230915	170100	22797705	2540	2540	2540	2540	0
232	20230915	170000	22797705	2540	2540	2540	2540	0
233	20230915	165900	22797705	2540	2540	2540	2540	0
234	20230915	165800	22797705	2540	2540	2540	2540	0
235	20230915	165700	22797705	2540	2540	2540	2540	0
236	20230915	165600	22797705	2540	2540	2540	2540	0
237	20230915	165500	22797705	2540	2540	2540	2540	0
238	20230915	165400	22797705	2540	2540	2540	2540	0
239	20230915	165300	22797705	2540	2540	2540	2540	0
240	20230915	165200	22797705	2540	2540	2540	2540	0
241	20230915	165100	22797705	2540	2540	2540	2540	0
242	20230915	165000	22797705	2540	2540	2540	2540	100
243	20230915	164900	22797705	2540	2540	2540	2540	0
244	20230915	164800	22797705	2540	2540	2540	2540	0
245	20230915	164700	22797705	2540	2540	2540	2540	0
246	20230915	164600	22797705	2540	2540	2540	2540	0
247	20230915	164500	22797705	2540	2540	2540	2540	0
248	20230915	164400	22797705	2540	2540	2540	2540	0
249	20230915	164300	22797705	2540	2540	2540	2540	0
250	20230915	164200	22797705	2540	2540	2540	2540	0
251	20230915	164100	22797705	2540	2540	2540	2540	0
252	20230915	164000	22797705	2540	2540	2540	2540	0
253	20230915	163900	22797705	2540	2540	2540	2540	0
254	20230915	163800	22797705	2540	2540	2540	2540	0
255	20230915	163700	22797705	2540	2540	2540	2540	0
256	20230915	163600	22797705	2540	2540	2540	2540	0
257	20230915	163500	22797705	2540	2540	2540	2540	0
258	20230915	163400	22797705	2540	2540	2540	2540	0
259	20230915	163300	22797705	2540	2540	2540	2540	0
260	20230915	163200	22797705	2540	2540	2540	2540	0
261	20230915	163100	22797705	2540	2540	2540	2540	0
262	20230915	163000	22797705	2540	2540	2540	2540	0
263	20230915	162900	22797705	2540	2540	2540	2540	0
264	20230915	162800	22797705	2540	2540	2540	2540	0
265	20230915	162700	22797705	2540	2540	2540	2540	0
266	20230915	162600	22797705	2540	2540	2540	2540	0
267	20230915	162500	22797705	2540	2540	2540	2540	0
268	20230915	162400	22797705	2540	2540	2540	2540	0
269	20230915	162300	22797705	2540	2540	2540	2540	0
270	20230915	162200	22797705	2540	2540	2540	2540	0
271	20230915	162100	22797705	2540	2540	2540	2540	0
272	20230915	162000	22797705	2540	2540	2540	2540	100
273	20230915	161900	22797705	2540	2540	2540	2540	0
274	20230915	161800	22797705	2540	2540	2540	2540	0
275	20230915	161700	22797705	2540	2540	2540	2540	0
276	20230915	161600	22797705	2540	2540	2540	2540	0
277	20230915	161500	22797705	2540	2540	2540	2540	0
278	20230915	161400	22797705	2540	2540	2540	2540	0
279	20230915	161300	22797705	2540	2540	2540	2540	0
280	20230915	161200	22797705	2540	2540	2540	2540	0
281	20230915	161100	22797705	2540	2540	2540	2540	0
282	20230915	161000	22797705	2540	2540	2540	2540	0
283	20230915	160900	22797705	2540	2540	2540	2540	0
284	20230915	160800	22797705	2540	2540	2540	2540	0
285	20230915	160700	22797705	2540	2540	2540	2540	0
286	20230915	160600	22797705	2540	2540	2540	2540	0
287	20230915	160500	22797705	2540	2540	2540	2540	0
288	20230915	160400	22797705	2540	2540	2540	2540	0
289	20230915	160300	22797705	2540	2540	2540	2540	0
290	20230915	160200	22797705	2540	2540	2540	2540	0
291	20230915	160100	22797705	2540	2540	2540	2540	0
292	20230915	160000	22797705	2540	2540	2540	2540	0
293	20230915	155900	22797705	2540	2540	2540	2540	0
294	20230915	155800	22797705	2540	2540	2540	2540	0
295	20230915	155700	22797705	2540	2540	2540	2540	0
296	20230915	155600	22797705	2540	2540	2540	2540	0
297	20230915	155500	22797705	2540	2540	2540	2540	0
298	20230915	155400	22797705	2540	2540	2540	2540	0
299	20230915	155300	22797705	2540	2540	2540	2540	0
300	20230915	155200	22797705	2540	2540	2540	2540	0
301	20230915	155100	22797705	2540	2540	2540	2540	0
302	20230915	155000	22797705	2540	2540	2540	2540	100
303	20230915	154900	22797705	2540	2540	2540	2540	0
304	20230915	154800	22797705	2540	2540	2540	2540	0
305	20230915	154700	22797705	2540	2540	2540	2540	0
306	20230915	154600	22797705	2540	2540	2540	2540	0
307	20230915	154500	22797705	2540	2540	2540	2540	0
308	20230915	154400	22797705	2540	2540	2540	2540	0
309	20230915	154300	22797705	2540	2540	2540	2540	0
310	20230915	154200	22797705	2540	2540	2540	2540	0
311	20230915	154100	22797705	2540	2540	2540	2540	0
312	20230915	154000	22797705	2540	2540	2540	2540	0
313	20230915	153900	22797705	2540	2540	2540	2540	0
314	20230915	153800	22797705	2540	2540	2540	2540	0
315	20230915	153700	22797705	2540	2540	2540	2540	0
316	20230915	153600	22797705	2540	2540	2540	2540	0
317	20230915	153500	22797705	2540	2540	2540	2540	0
318	20230915	153400	22797705	2540	2540	2540	2540	0
319	20230915	153300	22797705	2540	2540	2540	2540	0
320	20230915	153200	22797705	2540	2540	2540	2540	0
321	20230915	153100	22797705	2540	2540	2540	2540	0
322	20230915	153000	22797705	2540	2540	2540	2540	100
323	20230915	152900	22543705	2540	2540	2540	2540	0
324	20230915	152800	22543705	2540	2540	2540	2540	0
325	20230915	152700	22543705	2540	2540	2540	2540	0
326	20230915	152600	22543705	2540	2540	2540	2540	0
327	20230915	152500	22543705	2540	2540	2540	2540	0
328	20230915	152400	22543705	2540	2540	2540	2540	0
329	20230915	152300	22543705	2540	2540	2540	2540	0
330	20230915	152200	22543705	2540	2540	2540	2540	0
331	20230915	152100	22543705	2540	2540	2540	2540	0
332	20230915	152000	22543705	2540	2540	2540	2540	0
333	20230915	151900	22543705	2540	2540	2540	2540	0
334	20230915	151800	22543705	2540	2540	2540	2540	0
335	20230915	151700	22543705	2540	2540	2540	2540	0
336	20230915	151600	22543705	2540	2540	2540	2540	0
337	20230915	151500	22543705	2540	2540	2540	2540	0
338	20230915	151400	22543705	2540	2540	2540	2540	0
339	20230915	151300	22543705	2540	2540	2540	2540	0
340	20230915	151200	22543705	2540	2540	2540	2540	0
341	20230915	151100	22543705	2540	2540	2540	2540	1
342	20230915	151000	22541165	2510	2510	2510	2510	0
343	20230915	150900	22541165	2510	2525	2525	2510	111
344	20230915	150800	22262495	2535	2535	2535	2535	0
345	20230915	150700	22262495	2535	2535	2535	2535	0
346	20230915	150600	22262495	2535	2535	2535	2535	0
347	20230915	150500	22262495	2535	2535	2535	2535	100
348	20230915	150400	22008995	2535	2535	2535	2535	0
349	20230915	150300	22008995	2535	2535	2535	2535	1
350	20230915	150200	22006460	2535	2535	2535	2535	0
351	20230915	150100	22006460	2535	2535	2535	2535	0
352	20230915	150000	22006460	2535	2535	2535	2535	342
353	20230915	145900	21139490	2510	2510	2510	2510	0
354	20230915	145800	21139490	2510	2510	2510	2510	0
355	20230915	145700	21139490	2510	2510	2510	2510	0
356	20230915	145600	21139490	2510	2525	2525	2510	400
357	20230915	145500	20134645	2535	2535	2535	2535	0
358	20230915	145400	20134645	2535	2535	2535	2535	0
359	20230915	145300	20134645	2535	2535	2535	2535	0
360	20230915	145200	20134645	2535	2535	2535	2535	0
361	20230915	145100	20134645	2535	2535	2535	2535	0
362	20230915	145000	20134645	2535	2535	2535	2535	0
363	20230915	144900	20134645	2535	2535	2535	2535	340
364	20230915	144800	19272745	2535	2535	2535	2535	0
365	20230915	144700	19272745	2535	2535	2535	2535	0
366	20230915	144600	19272745	2535	2535	2535	2535	0
367	20230915	144500	19272745	2535	2535	2535	2535	1
368	20230915	144400	19270210	2510	2510	2510	2510	0
369	20230915	144300	19270210	2510	2510	2510	2510	0
370	20230915	144200	19270210	2510	2510	2510	2510	0
371	20230915	144100	19270210	2510	2510	2510	2510	0
372	20230915	144000	19270210	2510	2510	2510	2510	0
373	20230915	143900	19270210	2510	2520	2520	2510	800
374	20230915	143800	17261545	2535	2535	2535	2535	0
375	20230915	143700	17261545	2535	2535	2535	2535	0
376	20230915	143600	17261545	2535	2535	2535	2535	0
377	20230915	143500	17261545	2535	2535	2535	2535	5
378	20230915	143400	17248870	2535	2535	2535	2535	0
379	20230915	143300	17248870	2535	2535	2535	2535	1
380	20230915	143200	17246335	2520	2520	2520	2520	0
381	20230915	143100	17246335	2520	2535	2535	2520	100
382	20230915	143000	16993355	2535	2535	2535	2535	0
383	20230915	142900	16993355	2535	2535	2535	2535	5
384	20230915	142800	16980680	2530	2535	2535	2530	30
385	20230915	142700	16904775	2530	2530	2530	2530	0
386	20230915	142600	16904775	2530	2545	2545	2530	101
387	20230915	142500	16649180	2545	2545	2545	2545	0
388	20230915	142400	16649180	2545	2545	2545	2545	0
389	20230915	142300	16649180	2545	2545	2545	2545	0
390	20230915	142200	16649180	2545	2545	2545	2545	0
391	20230915	142100	16649180	2545	2545	2545	2545	0
392	20230915	142000	16649180	2545	2545	2545	2545	0
393	20230915	141900	16649180	2545	2545	2545	2545	0
394	20230915	141800	16649180	2545	2540	2545	2530	2259
395	20230915	141700	10932490	2550	2550	2550	2550	0
396	20230915	141600	10932490	2550	2550	2550	2550	0
397	20230915	141500	10932490	2550	2550	2550	2550	0
398	20230915	141400	10932490	2550	2550	2550	2550	0
399	20230915	141300	10932490	2550	2550	2550	2550	0
400	20230915	141200	10932490	2550	2550	2550	2550	0
401	20230915	141100	10932490	2550	2550	2550	2550	0
402	20230915	141000	10932490	2550	2550	2550	2550	0
403	20230915	140900	10932490	2550	2550	2550	2550	0
404	20230915	140800	10932490	2550	2550	2550	2550	0
405	20230915	140700	10932490	2550	2550	2550	2550	0
406	20230915	140600	10932490	2550	2550	2550	2550	0
407	20230915	140500	10932490	2550	2550	2550	2550	0
408	20230915	140400	10932490	2550	2550	2550	2550	0
409	20230915	140300	10932490	2550	2550	2550	2550	0
410	20230915	140200	10932490	2550	2550	2550	2550	0
411	20230915	140100	10932490	2550	2550	2550	2550	0
412	20230915	140000	10932490	2550	2550	2550	2550	200
413	20230915	135900	10422490	2550	2550	2550	2550	0
414	20230915	135800	10422490	2550	2550	2550	2550	0
415	20230915	135700	10422490	2550	2550	2550	2550	0
416	20230915	135600	10422490	2550	2550	2550	2550	0
417	20230915	135500	10422490	2550	2550	2550	2550	0
418	20230915	135400	10422490	2550	2550	2550	2550	0
419	20230915	135300	10422490	2550	2550	2550	2550	0
420	20230915	135200	10422490	2550	2550	2550	2550	0
421	20230915	135100	10422490	2550	2550	2550	2550	0
422	20230915	135000	10422490	2550	2550	2550	2550	0
423	20230915	134900	10422490	2550	2550	2550	2550	0
424	20230915	134800	10422490	2550	2550	2550	2550	0
425	20230915	134700	10422490	2550	2550	2550	2550	0
426	20230915	134600	10422490	2550	2550	2550	2550	0
427	20230915	134500	10422490	2550	2550	2550	2550	0
428	20230915	134400	10422490	2550	2550	2550	2550	0
429	20230915	134300	10422490	2550	2550	2550	2550	0
430	20230915	134200	10422490	2550	2550	2550	2550	0
431	20230915	134100	10422490	2550	2550	2550	2550	0
432	20230915	134000	10422490	2550	2550	2550	2550	0
433	20230915	133900	10422490	2550	2550	2550	2550	0
434	20230915	133800	10422490	2550	2550	2550	2550	0
435	20230915	133700	10422490	2550	2550	2550	2550	0
436	20230915	133600	10422490	2550	2550	2550	2550	0
437	20230915	133500	10422490	2550	2550	2550	2550	0
438	20230915	133400	10422490	2550	2550	2550	2550	0
439	20230915	133300	10422490	2550	2550	2550	2550	0
440	20230915	133200	10422490	2550	2550	2550	2550	0
441	20230915	133100	10422490	2550	2550	2550	2550	0
442	20230915	133000	10422490	2550	2550	2550	2550	0
443	20230915	132900	10422490	2550	2550	2550	2550	0
444	20230915	132800	10422490	2550	2550	2550	2550	0
445	20230915	132700	10422490	2550	2550	2550	2550	0
446	20230915	132600	10422490	2550	2550	2550	2550	0
447	20230915	132500	10422490	2550	2550	2550	2550	0
448	20230915	132400	10422490	2550	2550	2550	2550	0
449	20230915	132300	10422490	2550	2550	2550	2550	0
450	20230915	132200	10422490	2550	2550	2550	2550	0
451	20230915	132100	10422490	2550	2550	2550	2550	0
452	20230915	132000	10422490	2550	2550	2550	2550	0
453	20230915	131900	10422490	2550	2550	2550	2550	0
454	20230915	131800	10422490	2550	2550	2550	2550	9
455	20230915	131700	10399540	2550	2550	2550	2550	0
456	20230915	131600	10399540	2550	2550	2550	2550	0
457	20230915	131500	10399540	2550	2550	2550	2550	0
458	20230915	131400	10399540	2550	2550	2550	2550	0
459	20230915	131300	10399540	2550	2550	2550	2550	0
460	20230915	131200	10399540	2550	2550	2550	2550	0
461	20230915	131100	10399540	2550	2550	2550	2550	0
462	20230915	131000	10399540	2550	2550	2550	2550	49
463	20230915	130900	10274590	2550	2550	2550	2550	0
464	20230915	130800	10274590	2550	2550	2550	2550	0
465	20230915	130700	10274590	2550	2550	2550	2550	0
466	20230915	130600	10274590	2550	2550	2550	2550	0
467	20230915	130500	10274590	2550	2550	2550	2550	0
468	20230915	130400	10274590	2550	2550	2550	2550	0
469	20230915	130300	10274590	2550	2550	2550	2550	0
470	20230915	130200	10274590	2550	2550	2550	2550	0
471	20230915	130100	10274590	2550	2550	2550	2550	0
472	20230915	130000	10274590	2550	2550	2550	2550	129
473	20230915	125900	9945640	2555	2555	2555	2555	0
474	20230915	125800	9945640	2555	2555	2555	2555	0
475	20230915	125700	9945640	2555	2555	2555	2555	1
476	20230915	125600	9943085	2550	2550	2550	2550	0
477	20230915	125500	9943085	2550	2550	2550	2550	182
478	20230915	125400	9478985	2550	2550	2550	2550	0
479	20230915	125300	9478985	2550	2550	2550	2550	0
480	20230915	125200	9478985	2550	2550	2550	2550	0
481	20230915	125100	9478985	2550	2550	2550	2550	0
482	20230915	125000	9478985	2550	2550	2550	2550	0
483	20230915	124900	9478985	2550	2550	2550	2550	0
484	20230915	124800	9478985	2550	2550	2550	2550	0
485	20230915	124700	9478985	2550	2550	2550	2550	0
486	20230915	124600	9478985	2550	2550	2550	2550	0
487	20230915	124500	9478985	2550	2550	2550	2550	0
488	20230915	124400	9478985	2550	2550	2550	2550	0
489	20230915	124300	9478985	2550	2550	2550	2550	0
490	20230915	124200	9478985	2550	2550	2550	2550	0
491	20230915	124100	9478985	2550	2550	2550	2550	324
492	20230915	124000	8652785	2550	2550	2550	2550	0
493	20230915	123900	8652785	2550	2550	2550	2550	0
494	20230915	123800	8652785	2550	2550	2550	2550	0
495	20230915	123700	8652785	2550	2550	2550	2550	0
496	20230915	123600	8652785	2550	2550	2550	2550	0
497	20230915	123500	8652785	2550	2550	2550	2550	0
498	20230915	123400	8652785	2550	2550	2550	2550	0
499	20230915	123300	8652785	2550	2550	2550	2550	0
500	20230915	123200	8652785	2550	2550	2550	2550	0
501	20230915	123100	8652785	2550	2550	2550	2550	0
502	20230915	123000	8652785	2550	2550	2550	2550	0
503	20230915	122900	8652785	2550	2550	2550	2550	0
504	20230915	122800	8652785	2550	2550	2550	2550	0
505	20230915	122700	8652785	2550	2550	2550	2550	0
506	20230915	122600	8652785	2550	2550	2550	2550	0
507	20230915	122500	8652785	2550	2550	2550	2550	10
508	20230915	122400	8627285	2550	2550	2550	2550	0
509	20230915	122300	8627285	2550	2550	2550	2550	0
510	20230915	122200	8627285	2550	2550	2550	2550	0
511	20230915	122100	8627285	2550	2550	2550	2550	0
512	20230915	122000	8627285	2550	2550	2550	2550	0
513	20230915	121900	8627285	2550	2550	2550	2550	0
514	20230915	121800	8627285	2550	2550	2550	2550	0
515	20230915	121700	8627285	2550	2550	2550	2550	0
516	20230915	121600	8627285	2550	2550	2550	2550	0
517	20230915	121500	8627285	2550	2550	2550	2550	0
518	20230915	121400	8627285	2550	2550	2550	2550	0
519	20230915	121300	8627285	2550	2550	2550	2550	0
520	20230915	121200	8627285	2550	2550	2550	2550	0
521	20230915	121100	8627285	2550	2545	2550	2545	2
522	20230915	121000	8622190	2535	2535	2535	2535	39
523	20230915	120900	8523325	2545	2545	2545	2545	0
524	20230915	120800	8523325	2545	2545	2545	2545	0
525	20230915	120700	8523325	2545	2545	2545	2545	0
526	20230915	120600	8523325	2545	2545	2545	2545	0
527	20230915	120500	8523325	2545	2545	2545	2545	0
528	20230915	120400	8523325	2545	2545	2545	2545	0
529	20230915	120300	8523325	2545	2545	2545	2545	0
530	20230915	120200	8523325	2545	2545	2545	2545	0
531	20230915	120100	8523325	2545	2545	2545	2545	0
532	20230915	120000	8523325	2545	2545	2545	2545	15
533	20230915	115900	8485150	2550	2550	2550	2550	0
534	20230915	115800	8485150	2550	2550	2550	2550	0
535	20230915	115700	8485150	2550	2550	2550	2550	0
536	20230915	115600	8485150	2550	2550	2550	2550	0
537	20230915	115500	8485150	2550	2550	2550	2550	0
538	20230915	115400	8485150	2550	2550	2550	2550	0
539	20230915	115300	8485150	2550	2550	2550	2550	0
540	20230915	115200	8485150	2550	2550	2550	2550	0
541	20230915	115100	8485150	2550	2550	2550	2550	0
542	20230915	115000	8485150	2550	2550	2550	2550	0
543	20230915	114900	8485150	2550	2550	2550	2550	0
544	20230915	114800	8485150	2550	2550	2550	2550	0
545	20230915	114700	8485150	2550	2550	2550	2550	0
546	20230915	114600	8485150	2550	2550	2550	2550	0
547	20230915	114500	8485150	2550	2550	2550	2550	0
548	20230915	114400	8485150	2550	2550	2550	2550	0
549	20230915	114300	8485150	2550	2550	2550	2550	0
550	20230915	114200	8485150	2550	2550	2550	2550	0
551	20230915	114100	8485150	2550	2550	2550	2550	0
552	20230915	114000	8485150	2550	2550	2550	2550	2
553	20230915	113900	8480050	2545	2545	2545	2545	0
554	20230915	113800	8480050	2545	2545	2545	2545	0
555	20230915	113700	8480050	2545	2545	2545	2545	0
556	20230915	113600	8480050	2545	2545	2545	2545	0
557	20230915	113500	8480050	2545	2545	2545	2545	0
558	20230915	113400	8480050	2545	2545	2545	2545	0
559	20230915	113300	8480050	2545	2545	2545	2545	0
560	20230915	113200	8480050	2545	2545	2545	2545	0
561	20230915	113100	8480050	2545	2545	2545	2545	136
562	20230915	113000	8133930	2545	2545	2545	2545	0
563	20230915	112900	8133930	2545	2545	2545	2545	0
564	20230915	112800	8133930	2545	2545	2545	2545	0
565	20230915	112700	8133930	2545	2545	2545	2545	0
566	20230915	112600	8133930	2545	2545	2545	2545	0
567	20230915	112500	8133930	2545	2545	2545	2545	0
568	20230915	112400	8133930	2545	2545	2545	2545	0
569	20230915	112300	8133930	2545	2545	2545	2545	35
570	20230915	112200	8044855	2530	2530	2530	2530	0
571	20230915	112100	8044855	2530	2530	2530	2530	40
572	20230915	112000	7943655	2530	2530	2530	2530	90
573	20230915	111900	7715955	2535	2535	2535	2535	0
574	20230915	111800	7715955	2535	2535	2535	2535	0
575	20230915	111700	7715955	2535	2535	2535	2535	0
576	20230915	111600	7715955	2535	2535	2535	2535	0
577	20230915	111500	7715955	2535	2535	2535	2535	0
578	20230915	111400	7715955	2535	2535	2535	2535	0
579	20230915	111300	7715955	2535	2535	2535	2535	0
580	20230915	111200	7715955	2535	2535	2535	2535	0
581	20230915	111100	7715955	2535	2535	2535	2535	0
582	20230915	111000	7715955	2535	2535	2535	2535	0
583	20230915	110900	7715955	2535	2535	2535	2535	0
584	20230915	110800	7715955	2535	2535	2535	2535	0
585	20230915	110700	7715955	2535	2535	2535	2535	0
586	20230915	110600	7715955	2535	2535	2535	2535	0
587	20230915	110500	7715955	2535	2535	2535	2535	0
588	20230915	110400	7715955	2535	2535	2535	2535	0
589	20230915	110300	7715955	2535	2535	2535	2535	0
590	20230915	110200	7715955	2535	2535	2535	2535	0
591	20230915	110100	7715955	2535	2535	2535	2535	1
592	20230915	110000	7713420	2525	2525	2525	2525	0
593	20230915	105900	7713420	2525	2525	2525	2525	0
594	20230915	105800	7713420	2525	2525	2525	2525	0
595	20230915	105700	7713420	2525	2525	2525	2525	0
596	20230915	105600	7713420	2525	2525	2525	2525	0
597	20230915	105500	7713420	2525	2525	2525	2525	0
598	20230915	105400	7713420	2525	2525	2525	2525	0
599	20230915	105300	7713420	2525	2525	2525	2525	37
600	20230915	105200	7619995	2525	2525	2525	2525	0
601	20230915	105100	7619995	2525	2525	2525	2525	22
602	20230915	105000	7564445	2525	2535	2535	2525	322
603	20230915	104900	6751340	2535	2535	2535	2535	0
604	20230915	104800	6751340	2535	2535	2535	2535	0
605	20230915	104700	6751340	2535	2535	2535	2535	0
606	20230915	104600	6751340	2535	2535	2535	2535	0
607	20230915	104500	6751340	2535	2535	2535	2535	0
608	20230915	104400	6751340	2535	2535	2535	2535	0
609	20230915	104300	6751340	2535	2535	2535	2535	0
610	20230915	104200	6751340	2535	2535	2535	2535	0
611	20230915	104100	6751340	2535	2535	2535	2535	101
612	20230915	104000	6495305	2530	2530	2530	2530	0
613	20230915	103900	6495305	2530	2530	2530	2530	0
614	20230915	103800	6495305	2530	2530	2530	2530	0
615	20230915	103700	6495305	2530	2530	2530	2530	0
616	20230915	103600	6495305	2530	2530	2530	2530	20
617	20230915	103500	6444705	2535	2535	2535	2535	0
618	20230915	103400	6444705	2535	2535	2535	2535	0
619	20230915	103300	6444705	2535	2535	2535	2535	0
620	20230915	103200	6444705	2535	2535	2540	2530	128
621	20230915	103100	6120770	2535	2535	2535	2535	0
622	20230915	103000	6120770	2535	2535	2535	2535	0
623	20230915	102900	6120770	2535	2535	2535	2535	0
624	20230915	102800	6120770	2535	2535	2535	2535	0
625	20230915	102700	6120770	2535	2535	2535	2535	0
626	20230915	102600	6120770	2535	2535	2535	2535	0
627	20230915	102500	6120770	2535	2535	2535	2535	0
628	20230915	102400	6120770	2535	2535	2535	2535	0
629	20230915	102300	6120770	2535	2535	2535	2535	0
630	20230915	102200	6120770	2535	2535	2535	2535	0
631	20230915	102100	6120770	2535	2535	2535	2535	0
632	20230915	102000	6120770	2535	2535	2535	2535	0
633	20230915	101900	6120770	2535	2535	2535	2535	0
634	20230915	101800	6120770	2535	2535	2535	2535	0
635	20230915	101700	6120770	2535	2535	2535	2535	0
636	20230915	101600	6120770	2535	2535	2535	2535	0
637	20230915	101500	6120770	2535	2535	2535	2535	0
638	20230915	101400	6120770	2535	2535	2535	2535	68
639	20230915	101300	5948390	2550	2550	2550	2550	0
640	20230915	101200	5948390	2550	2550	2550	2550	0
641	20230915	101100	5948390	2550	2550	2550	2540	10
642	20230915	101000	5922970	2540	2540	2540	2540	0
643	20230915	100900	5922970	2540	2540	2540	2540	0
644	20230915	100800	5922970	2540	2540	2540	2540	14
645	20230915	100700	5887410	2535	2540	2540	2535	200
646	20230915	100600	5380400	2550	2550	2550	2550	0
647	20230915	100500	5380400	2550	2550	2550	2550	0
648	20230915	100400	5380400	2550	2550	2550	2550	0
649	20230915	100300	5380400	2550	2550	2550	2550	0
650	20230915	100200	5380400	2550	2550	2550	2550	0
651	20230915	100100	5380400	2550	2550	2550	2550	0
652	20230915	100000	5380400	2550	2550	2550	2550	0
653	20230915	095900	5380400	2550	2550	2550	2550	0
654	20230915	095800	5380400	2550	2550	2550	2550	0
655	20230915	095700	5380400	2550	2550	2550	2550	0
656	20230915	095600	5380400	2550	2550	2550	2550	1
657	20230915	095500	5377850	2540	2540	2540	2540	0
658	20230915	095400	5377850	2540	2540	2540	2540	0
659	20230915	095300	5377850	2540	2540	2540	2540	0
660	20230915	095200	5377850	2540	2540	2540	2540	19
661	20230915	095100	5329590	2540	2540	2540	2540	0
662	20230915	095000	5329590	2540	2540	2540	2540	0
663	20230915	094900	5329590	2540	2540	2540	2540	0
664	20230915	094800	5329590	2540	2540	2540	2540	142
665	20230915	094700	4968910	2550	2550	2550	2550	0
666	20230915	094600	4968910	2550	2550	2550	2550	0
667	20230915	094500	4968910	2550	2550	2550	2550	100
668	20230915	094400	4713910	2550	2550	2550	2550	100
669	20230915	094300	4458910	2550	2550	2550	2550	0
670	20230915	094200	4458910	2550	2550	2550	2550	10
671	20230915	094100	4433410	2550	2550	2550	2550	0
672	20230915	094000	4433410	2550	2550	2550	2550	0
673	20230915	093900	4433410	2550	2550	2550	2550	0
674	20230915	093800	4433410	2550	2550	2550	2550	0
675	20230915	093700	4433410	2550	2550	2550	2550	0
676	20230915	093600	4433410	2550	2550	2550	2550	0
677	20230915	093500	4433410	2550	2550	2550	2550	0
678	20230915	093400	4433410	2550	2550	2550	2550	0
679	20230915	093300	4433410	2550	2550	2550	2550	0
680	20230915	093200	4433410	2550	2550	2550	2550	0
681	20230915	093100	4433410	2550	2550	2550	2550	1
682	20230915	093000	4430860	2555	2555	2555	2555	0
683	20230915	092900	4430860	2555	2555	2555	2555	0
684	20230915	092800	4430860	2555	2555	2555	2555	0
685	20230915	092700	4430860	2555	2555	2555	2555	0
686	20230915	092600	4430860	2555	2555	2555	2555	0
687	20230915	092500	4430860	2555	2555	2555	2555	0
688	20230915	092400	4430860	2555	2555	2555	2555	0
689	20230915	092300	4430860	2555	2555	2555	2555	0
690	20230915	092200	4430860	2555	2540	2555	2540	500
691	20230915	092100	3155955	2550	2550	2550	2550	0
692	20230915	092000	3155955	2550	2550	2550	2550	0
693	20230915	091900	3155955	2550	2550	2550	2550	0
694	20230915	091800	3155955	2550	2550	2550	2550	0
695	20230915	091700	3155955	2550	2550	2550	2550	0
696	20230915	091600	3155955	2550	2530	2550	2530	55
697	20230915	091500	3016365	2530	2515	2530	2515	18
698	20230915	091400	2971080	2505	2505	2505	2505	0
699	20230915	091300	2971080	2505	2515	2515	2505	707
700	20230915	091200	1196150	2515	2515	2515	2515	34
701	20230915	091100	1110640	2515	2525	2525	2515	207
702	20230915	091000	589890	2525	2525	2525	2525	28
703	20230915	090900	519190	2520	2520	2520	2520	0
704	20230915	090800	519190	2520	2520	2520	2520	200
705	20230915	090700	15190	2535	2535	2535	2535	0
706	20230915	090600	15190	2535	2535	2535	2535	1
707	20230915	090500	12655	2535	2535	2535	2535	0
708	20230915	090400	12655	2535	2535	2535	2535	0
709	20230915	090300	12655	2535	2535	2535	2535	0
710	20230915	090200	12655	2535	2535	2535	2535	4
711	20230915	090100	2515	2515	2515	2515	2515	0
712	20230915	090000	2515	2515	2515	2515	2515	1