KissMeData/406760/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212200	7108650	2100	2100	2100	2100	1
3	20230922	212100	7108650	2100	2100	2100	2100	0
4	20230922	212000	7108650	2100	2100	2100	2100	0
5	20230922	211900	7108650	2100	2100	2100	2100	0
6	20230922	211800	7108650	2100	2100	2100	2100	0
7	20230922	211700	7108650	2100	2100	2100	2100	0
8	20230922	211600	7108650	2100	2100	2100	2100	0
9	20230922	211500	7108650	2100	2100	2100	2100	0
10	20230922	211400	7108650	2100	2100	2100	2100	0
11	20230922	211300	7108650	2100	2100	2100	2100	0
12	20230922	211200	7108650	2100	2100	2100	2100	0
13	20230922	211100	7108650	2100	2100	2100	2100	0
14	20230922	211000	7108650	2100	2100	2100	2100	0
15	20230922	210900	7108650	2100	2100	2100	2100	0
16	20230922	210800	7108650	2100	2100	2100	2100	0
17	20230922	210700	7108650	2100	2100	2100	2100	0
18	20230922	210600	7108650	2100	2100	2100	2100	0
19	20230922	210500	7108650	2100	2100	2100	2100	0
20	20230922	210400	7108650	2100	2100	2100	2100	0
21	20230922	210300	7108650	2100	2100	2100	2100	0
22	20230922	210200	7108650	2100	2100	2100	2100	0
23	20230922	210100	7108650	2100	2100	2100	2100	0
24	20230922	210000	7108650	2100	2100	2100	2100	0
25	20230922	205900	7108650	2100	2100	2100	2100	0
26	20230922	205800	7108650	2100	2100	2100	2100	0
27	20230922	205700	7108650	2100	2100	2100	2100	0
28	20230922	205600	7108650	2100	2100	2100	2100	0
29	20230922	205500	7108650	2100	2100	2100	2100	0
30	20230922	205400	7108650	2100	2100	2100	2100	0
31	20230922	205300	7108650	2100	2100	2100	2100	0
32	20230922	205200	7108650	2100	2100	2100	2100	1
33	20230922	205100	7108650	2100	2100	2100	2100	0
34	20230922	205000	7108650	2100	2100	2100	2100	0
35	20230922	204900	7108650	2100	2100	2100	2100	0
36	20230922	204800	7108650	2100	2100	2100	2100	0
37	20230922	204700	7108650	2100	2100	2100	2100	0
38	20230922	204600	7108650	2100	2100	2100	2100	0
39	20230922	204500	7108650	2100	2100	2100	2100	0
40	20230922	204400	7108650	2100	2100	2100	2100	0
41	20230922	204300	7108650	2100	2100	2100	2100	0
42	20230922	204200	7108650	2100	2100	2100	2100	0
43	20230922	204100	7108650	2100	2100	2100	2100	0
44	20230922	204000	7108650	2100	2100	2100	2100	0
45	20230922	203900	7108650	2100	2100	2100	2100	0
46	20230922	203800	7108650	2100	2100	2100	2100	0
47	20230922	203700	7108650	2100	2100	2100	2100	0
48	20230922	203600	7108650	2100	2100	2100	2100	0
49	20230922	203500	7108650	2100	2100	2100	2100	0
50	20230922	203400	7108650	2100	2100	2100	2100	0
51	20230922	203300	7108650	2100	2100	2100	2100	0
52	20230922	203200	7108650	2100	2100	2100	2100	0
53	20230922	203100	7108650	2100	2100	2100	2100	0
54	20230922	203000	7108650	2100	2100	2100	2100	0
55	20230922	202900	7108650	2100	2100	2100	2100	0
56	20230922	202800	7108650	2100	2100	2100	2100	0
57	20230922	202700	7108650	2100	2100	2100	2100	0
58	20230922	202600	7108650	2100	2100	2100	2100	0
59	20230922	202500	7108650	2100	2100	2100	2100	0
60	20230922	202400	7108650	2100	2100	2100	2100	0
61	20230922	202300	7108650	2100	2100	2100	2100	0
62	20230922	202200	7108650	2100	2100	2100	2100	1
63	20230922	202100	7108650	2100	2100	2100	2100	0
64	20230922	202000	7108650	2100	2100	2100	2100	0
65	20230922	201900	7108650	2100	2100	2100	2100	0
66	20230922	201800	7108650	2100	2100	2100	2100	0
67	20230922	201700	7108650	2100	2100	2100	2100	0
68	20230922	201600	7108650	2100	2100	2100	2100	0
69	20230922	201500	7108650	2100	2100	2100	2100	0
70	20230922	201400	7108650	2100	2100	2100	2100	0
71	20230922	201300	7108650	2100	2100	2100	2100	0
72	20230922	201200	7108650	2100	2100	2100	2100	0
73	20230922	201100	7108650	2100	2100	2100	2100	0
74	20230922	201000	7108650	2100	2100	2100	2100	0
75	20230922	200900	7108650	2100	2100	2100	2100	0
76	20230922	200800	7108650	2100	2100	2100	2100	0
77	20230922	200700	7108650	2100	2100	2100	2100	0
78	20230922	200600	7108650	2100	2100	2100	2100	0
79	20230922	200500	7108650	2100	2100	2100	2100	0
80	20230922	200400	7108650	2100	2100	2100	2100	0
81	20230922	200300	7108650	2100	2100	2100	2100	0
82	20230922	200200	7108650	2100	2100	2100	2100	0
83	20230922	200100	7108650	2100	2100	2100	2100	0
84	20230922	200000	7108650	2100	2100	2100	2100	0
85	20230922	195900	7108650	2100	2100	2100	2100	0
86	20230922	195800	7108650	2100	2100	2100	2100	0
87	20230922	195700	7108650	2100	2100	2100	2100	0
88	20230922	195600	7108650	2100	2100	2100	2100	0
89	20230922	195500	7108650	2100	2100	2100	2100	0
90	20230922	195400	7108650	2100	2100	2100	2100	0
91	20230922	195300	7108650	2100	2100	2100	2100	0
92	20230922	195200	7108650	2100	2100	2100	2100	1
93	20230922	195100	7108650	2100	2100	2100	2100	0
94	20230922	195000	7108650	2100	2100	2100	2100	0
95	20230922	194900	7108650	2100	2100	2100	2100	0
96	20230922	194800	7108650	2100	2100	2100	2100	0
97	20230922	194700	7108650	2100	2100	2100	2100	0
98	20230922	194600	7108650	2100	2100	2100	2100	0
99	20230922	194500	7108650	2100	2100	2100	2100	0
100	20230922	194400	7108650	2100	2100	2100	2100	0
101	20230922	194300	7108650	2100	2100	2100	2100	0
102	20230922	194200	7108650	2100	2100	2100	2100	0
103	20230922	194100	7108650	2100	2100	2100	2100	0
104	20230922	194000	7108650	2100	2100	2100	2100	0
105	20230922	193900	7108650	2100	2100	2100	2100	0
106	20230922	193800	7108650	2100	2100	2100	2100	0
107	20230922	193700	7108650	2100	2100	2100	2100	0
108	20230922	193600	7108650	2100	2100	2100	2100	0
109	20230922	193500	7108650	2100	2100	2100	2100	0
110	20230922	193400	7108650	2100	2100	2100	2100	0
111	20230922	193300	7108650	2100	2100	2100	2100	0
112	20230922	193200	7108650	2100	2100	2100	2100	0
113	20230922	193100	7108650	2100	2100	2100	2100	0
114	20230922	193000	7108650	2100	2100	2100	2100	0
115	20230922	192900	7108650	2100	2100	2100	2100	0
116	20230922	192800	7108650	2100	2100	2100	2100	0
117	20230922	192700	7108650	2100	2100	2100	2100	0
118	20230922	192600	7108650	2100	2100	2100	2100	0
119	20230922	192500	7108650	2100	2100	2100	2100	0
120	20230922	192400	7108650	2100	2100	2100	2100	0
121	20230922	192300	7108650	2100	2100	2100	2100	0
122	20230922	192200	7108650	2100	2100	2100	2100	1
123	20230922	192100	7108650	2100	2100	2100	2100	0
124	20230922	192000	7108650	2100	2100	2100	2100	0
125	20230922	191900	7108650	2100	2100	2100	2100	0
126	20230922	191800	7108650	2100	2100	2100	2100	0
127	20230922	191700	7108650	2100	2100	2100	2100	0
128	20230922	191600	7108650	2100	2100	2100	2100	0
129	20230922	191500	7108650	2100	2100	2100	2100	0
130	20230922	191400	7108650	2100	2100	2100	2100	0
131	20230922	191300	7108650	2100	2100	2100	2100	0
132	20230922	191200	7108650	2100	2100	2100	2100	0
133	20230922	191100	7108650	2100	2100	2100	2100	0
134	20230922	191000	7108650	2100	2100	2100	2100	0
135	20230922	190900	7108650	2100	2100	2100	2100	0
136	20230922	190800	7108650	2100	2100	2100	2100	0
137	20230922	190700	7108650	2100	2100	2100	2100	0
138	20230922	190600	7108650	2100	2100	2100	2100	0
139	20230922	190500	7108650	2100	2100	2100	2100	0
140	20230922	190400	7108650	2100	2100	2100	2100	0
141	20230922	190300	7108650	2100	2100	2100	2100	0
142	20230922	190200	7108650	2100	2100	2100	2100	0
143	20230922	190100	7108650	2100	2100	2100	2100	0
144	20230922	190000	7108650	2100	2100	2100	2100	0
145	20230922	185900	7108650	2100	2100	2100	2100	0
146	20230922	185800	7108650	2100	2100	2100	2100	0
147	20230922	185700	7108650	2100	2100	2100	2100	0
148	20230922	185600	7108650	2100	2100	2100	2100	0
149	20230922	185500	7108650	2100	2100	2100	2100	0
150	20230922	185400	7108650	2100	2100	2100	2100	0
151	20230922	185300	7108650	2100	2100	2100	2100	0
152	20230922	185200	7108650	2100	2100	2100	2100	1
153	20230922	185100	7108650	2100	2100	2100	2100	0
154	20230922	185000	7108650	2100	2100	2100	2100	0
155	20230922	184900	7108650	2100	2100	2100	2100	0
156	20230922	184800	7108650	2100	2100	2100	2100	0
157	20230922	184700	7108650	2100	2100	2100	2100	0
158	20230922	184600	7108650	2100	2100	2100	2100	0
159	20230922	184500	7108650	2100	2100	2100	2100	0
160	20230922	184400	7108650	2100	2100	2100	2100	0
161	20230922	184300	7108650	2100	2100	2100	2100	0
162	20230922	184200	7108650	2100	2100	2100	2100	0
163	20230922	184100	7108650	2100	2100	2100	2100	0
164	20230922	184000	7108650	2100	2100	2100	2100	0
165	20230922	183900	7108650	2100	2100	2100	2100	0
166	20230922	183800	7108650	2100	2100	2100	2100	0
167	20230922	183700	7108650	2100	2100	2100	2100	0
168	20230922	183600	7108650	2100	2100	2100	2100	0
169	20230922	183500	7108650	2100	2100	2100	2100	0
170	20230922	183400	7108650	2100	2100	2100	2100	0
171	20230922	183300	7108650	2100	2100	2100	2100	0
172	20230922	183200	7108650	2100	2100	2100	2100	0
173	20230922	183100	7108650	2100	2100	2100	2100	0
174	20230922	183000	7108650	2100	2100	2100	2100	0
175	20230922	182900	7108650	2100	2100	2100	2100	0
176	20230922	182800	7108650	2100	2100	2100	2100	0
177	20230922	182700	7108650	2100	2100	2100	2100	0
178	20230922	182600	7108650	2100	2100	2100	2100	0
179	20230922	182500	7108650	2100	2100	2100	2100	0
180	20230922	182400	7108650	2100	2100	2100	2100	0
181	20230922	182300	7108650	2100	2100	2100	2100	0
182	20230922	182200	7108650	2100	2100	2100	2100	1
183	20230922	182100	7108650	2100	2100	2100	2100	0
184	20230922	182000	7108650	2100	2100	2100	2100	0
185	20230922	181900	7108650	2100	2100	2100	2100	0
186	20230922	181800	7108650	2100	2100	2100	2100	0
187	20230922	181700	7108650	2100	2100	2100	2100	0
188	20230922	181600	7108650	2100	2100	2100	2100	0
189	20230922	181500	7108650	2100	2100	2100	2100	0
190	20230922	181400	7108650	2100	2100	2100	2100	0
191	20230922	181300	7108650	2100	2100	2100	2100	0
192	20230922	181200	7108650	2100	2100	2100	2100	0
193	20230922	181100	7108650	2100	2100	2100	2100	0
194	20230922	181000	7108650	2100	2100	2100	2100	0
195	20230922	180900	7108650	2100	2100	2100	2100	0
196	20230922	180800	7108650	2100	2100	2100	2100	0
197	20230922	180700	7108650	2100	2100	2100	2100	0
198	20230922	180600	7108650	2100	2100	2100	2100	0
199	20230922	180500	7108650	2100	2100	2100	2100	0
200	20230922	180400	7108650	2100	2100	2100	2100	0
201	20230922	180300	7108650	2100	2100	2100	2100	0
202	20230922	180200	7108650	2100	2100	2100	2100	0
203	20230922	180100	7108650	2100	2100	2100	2100	0
204	20230922	180000	7108650	2100	2100	2100	2100	0
205	20230922	175900	7108650	2100	2100	2100	2100	0
206	20230922	175800	7108650	2100	2100	2100	2100	0
207	20230922	175700	7108650	2100	2100	2100	2100	0
208	20230922	175600	7108650	2100	2100	2100	2100	0
209	20230922	175500	7108650	2100	2100	2100	2100	0
210	20230922	175400	7108650	2100	2100	2100	2100	0
211	20230922	175300	7108650	2100	2100	2100	2100	0
212	20230922	175200	7108650	2100	2100	2100	2100	1
213	20230922	175100	7108650	2100	2100	2100	2100	0
214	20230922	175000	7108650	2100	2100	2100	2100	0
215	20230922	174900	7108650	2100	2100	2100	2100	0
216	20230922	174800	7108650	2100	2100	2100	2100	0
217	20230922	174700	7108650	2100	2100	2100	2100	0
218	20230922	174600	7108650	2100	2100	2100	2100	0
219	20230922	174500	7108650	2100	2100	2100	2100	0
220	20230922	174400	7108650	2100	2100	2100	2100	0
221	20230922	174300	7108650	2100	2100	2100	2100	0
222	20230922	174200	7108650	2100	2100	2100	2100	0
223	20230922	174100	7108650	2100	2100	2100	2100	0
224	20230922	174000	7108650	2100	2100	2100	2100	0
225	20230922	173900	7108650	2100	2100	2100	2100	0
226	20230922	173800	7108650	2100	2100	2100	2100	0
227	20230922	173700	7108650	2100	2100	2100	2100	0
228	20230922	173600	7108650	2100	2100	2100	2100	0
229	20230922	173500	7108650	2100	2100	2100	2100	0
230	20230922	173400	7108650	2100	2100	2100	2100	0
231	20230922	173300	7108650	2100	2100	2100	2100	0
232	20230922	173200	7108650	2100	2100	2100	2100	0
233	20230922	173100	7108650	2100	2100	2100	2100	0
234	20230922	173000	7108650	2100	2100	2100	2100	0
235	20230922	172900	7108650	2100	2100	2100	2100	0
236	20230922	172800	7108650	2100	2100	2100	2100	0
237	20230922	172700	7108650	2100	2100	2100	2100	0
238	20230922	172600	7108650	2100	2100	2100	2100	0
239	20230922	172500	7108650	2100	2100	2100	2100	0
240	20230922	172400	7108650	2100	2100	2100	2100	0
241	20230922	172300	7108650	2100	2100	2100	2100	0
242	20230922	172200	7108650	2100	2100	2100	2100	1
243	20230922	172100	7108650	2100	2100	2100	2100	0
244	20230922	172000	7108650	2100	2100	2100	2100	0
245	20230922	171900	7108650	2100	2100	2100	2100	0
246	20230922	171800	7108650	2100	2100	2100	2100	0
247	20230922	171700	7108650	2100	2100	2100	2100	0
248	20230922	171600	7108650	2100	2100	2100	2100	0
249	20230922	171500	7108650	2100	2100	2100	2100	0
250	20230922	171400	7108650	2100	2100	2100	2100	0
251	20230922	171300	7108650	2100	2100	2100	2100	0
252	20230922	171200	7108650	2100	2100	2100	2100	0
253	20230922	171100	7108650	2100	2100	2100	2100	0
254	20230922	171000	7108650	2100	2100	2100	2100	0
255	20230922	170900	7108650	2100	2100	2100	2100	0
256	20230922	170800	7108650	2100	2100	2100	2100	0
257	20230922	170700	7108650	2100	2100	2100	2100	0
258	20230922	170600	7108650	2100	2100	2100	2100	0
259	20230922	170500	7108650	2100	2100	2100	2100	0
260	20230922	170400	7108650	2100	2100	2100	2100	0
261	20230922	170300	7108650	2100	2100	2100	2100	0
262	20230922	170200	7108650	2100	2100	2100	2100	0
263	20230922	170100	7108650	2100	2100	2100	2100	0
264	20230922	170000	7108650	2100	2100	2100	2100	0
265	20230922	165900	7108650	2100	2100	2100	2100	0
266	20230922	165800	7108650	2100	2100	2100	2100	0
267	20230922	165700	7108650	2100	2100	2100	2100	0
268	20230922	165600	7108650	2100	2100	2100	2100	0
269	20230922	165500	7108650	2100	2100	2100	2100	0
270	20230922	165400	7108650	2100	2100	2100	2100	0
271	20230922	165300	7108650	2100	2100	2100	2100	0
272	20230922	165200	7108650	2100	2100	2100	2100	1
273	20230922	165100	7108650	2100	2100	2100	2100	0
274	20230922	165000	7108650	2100	2100	2100	2100	0
275	20230922	164900	7108650	2100	2100	2100	2100	0
276	20230922	164800	7108650	2100	2100	2100	2100	0
277	20230922	164700	7108650	2100	2100	2100	2100	0
278	20230922	164600	7108650	2100	2100	2100	2100	0
279	20230922	164500	7108650	2100	2100	2100	2100	0
280	20230922	164400	7108650	2100	2100	2100	2100	0
281	20230922	164300	7108650	2100	2100	2100	2100	0
282	20230922	164200	7108650	2100	2100	2100	2100	0
283	20230922	164100	7108650	2100	2100	2100	2100	0
284	20230922	164000	7108650	2100	2100	2100	2100	0
285	20230922	163900	7108650	2100	2100	2100	2100	0
286	20230922	163800	7108650	2100	2100	2100	2100	0
287	20230922	163700	7108650	2100	2100	2100	2100	0
288	20230922	163600	7108650	2100	2100	2100	2100	0
289	20230922	163500	7108650	2100	2100	2100	2100	0
290	20230922	163400	7108650	2100	2100	2100	2100	0
291	20230922	163300	7108650	2100	2100	2100	2100	0
292	20230922	163200	7108650	2100	2100	2100	2100	0
293	20230922	163100	7108650	2100	2100	2100	2100	0
294	20230922	163000	7108650	2100	2100	2100	2100	0
295	20230922	162900	7108650	2100	2100	2100	2100	0
296	20230922	162800	7108650	2100	2100	2100	2100	0
297	20230922	162700	7108650	2100	2100	2100	2100	0
298	20230922	162600	7108650	2100	2100	2100	2100	0
299	20230922	162500	7108650	2100	2100	2100	2100	0
300	20230922	162400	7108650	2100	2100	2100	2100	0
301	20230922	162300	7108650	2100	2100	2100	2100	0
302	20230922	162200	7108650	2100	2100	2100	2100	1
303	20230922	162100	7108650	2100	2100	2100	2100	0
304	20230922	162000	7108650	2100	2100	2100	2100	0
305	20230922	161900	7108650	2100	2100	2100	2100	0
306	20230922	161800	7108650	2100	2100	2100	2100	0
307	20230922	161700	7108650	2100	2100	2100	2100	0
308	20230922	161600	7108650	2100	2100	2100	2100	0
309	20230922	161500	7108650	2100	2100	2100	2100	0
310	20230922	161400	7108650	2100	2100	2100	2100	0
311	20230922	161300	7108650	2100	2100	2100	2100	0
312	20230922	161200	7108650	2100	2100	2100	2100	0
313	20230922	161100	7108650	2100	2100	2100	2100	0
314	20230922	161000	7108650	2100	2100	2100	2100	0
315	20230922	160900	7108650	2100	2100	2100	2100	0
316	20230922	160800	7108650	2100	2100	2100	2100	0
317	20230922	160700	7108650	2100	2100	2100	2100	0
318	20230922	160600	7108650	2100	2100	2100	2100	0
319	20230922	160500	7108650	2100	2100	2100	2100	0
320	20230922	160400	7108650	2100	2100	2100	2100	0
321	20230922	160300	7108650	2100	2100	2100	2100	0
322	20230922	160200	7108650	2100	2100	2100	2100	0
323	20230922	160100	7108650	2100	2100	2100	2100	0
324	20230922	160000	7108650	2100	2100	2100	2100	0
325	20230922	155900	7108650	2100	2100	2100	2100	0
326	20230922	155800	7108650	2100	2100	2100	2100	0
327	20230922	155700	7108650	2100	2100	2100	2100	0
328	20230922	155600	7108650	2100	2100	2100	2100	0
329	20230922	155500	7108650	2100	2100	2100	2100	0
330	20230922	155400	7108650	2100	2100	2100	2100	0
331	20230922	155300	7108650	2100	2100	2100	2100	0
332	20230922	155200	7108650	2100	2100	2100	2100	1
333	20230922	155100	7108650	2100	2100	2100	2100	0
334	20230922	155000	7108650	2100	2100	2100	2100	0
335	20230922	154900	7108650	2100	2100	2100	2100	0
336	20230922	154800	7108650	2100	2100	2100	2100	0
337	20230922	154700	7108650	2100	2100	2100	2100	0
338	20230922	154600	7108650	2100	2100	2100	2100	0
339	20230922	154500	7108650	2100	2100	2100	2100	0
340	20230922	154400	7108650	2100	2100	2100	2100	0
341	20230922	154300	7108650	2100	2100	2100	2100	0
342	20230922	154200	7108650	2100	2100	2100	2100	0
343	20230922	154100	7108650	2100	2100	2100	2100	0
344	20230922	154000	7108650	2100	2100	2100	2100	0
345	20230922	153900	7108650	2100	2100	2100	2100	0
346	20230922	153800	7108650	2100	2100	2100	2100	0
347	20230922	153700	7108650	2100	2100	2100	2100	0
348	20230922	153600	7108650	2100	2100	2100	2100	0
349	20230922	153500	7108650	2100	2100	2100	2100	0
350	20230922	153400	7108650	2100	2100	2100	2100	0
351	20230922	153300	7108650	2100	2100	2100	2100	0
352	20230922	153200	7108650	2100	2100	2100	2100	0
353	20230922	153100	7108650	2100	2100	2100	2100	0
354	20230922	153000	7108650	2100	2100	2100	2100	0
355	20230922	152900	7108650	2100	2100	2100	2100	0
356	20230922	152800	7108650	2100	2100	2100	2100	0
357	20230922	152700	7108650	2100	2100	2100	2100	0
358	20230922	152600	7108650	2100	2100	2100	2100	0
359	20230922	152500	7108650	2100	2100	2100	2100	0
360	20230922	152400	7108650	2100	2100	2100	2100	0
361	20230922	152300	7108650	2100	2100	2100	2100	0
362	20230922	152200	7108650	2100	2100	2100	2100	0
363	20230922	152100	7108650	2100	2100	2100	2100	0
364	20230922	152000	7108650	2100	2100	2100	2100	0
365	20230922	151900	7108650	2100	2100	2100	2100	1
366	20230922	151800	7106550	2090	2090	2090	2090	0
367	20230922	151700	7106550	2090	2095	2095	2090	14
368	20230922	151600	7077235	2095	2095	2095	2095	0
369	20230922	151500	7077235	2095	2095	2095	2095	0
370	20230922	151400	7077235	2095	2095	2095	2095	0
371	20230922	151300	7077235	2095	2095	2095	2095	0
372	20230922	151200	7077235	2095	2095	2095	2095	14
373	20230922	151100	7047905	2100	2100	2100	2100	1
374	20230922	151000	7045805	2090	2090	2090	2090	0
375	20230922	150900	7045805	2090	2090	2090	2090	0
376	20230922	150800	7045805	2090	2095	2100	2090	55
377	20230922	150700	6930605	2085	2085	2085	2085	0
378	20230922	150600	6930605	2085	2085	2085	2085	0
379	20230922	150500	6930605	2085	2085	2085	2085	0
380	20230922	150400	6930605	2085	2085	2085	2085	14
381	20230922	150300	6901415	2085	2085	2085	2085	15
382	20230922	150200	6870140	2085	2085	2085	2085	0
383	20230922	150100	6870140	2085	2085	2085	2085	0
384	20230922	150000	6870140	2085	2085	2085	2085	16
385	20230922	145900	6836780	2085	2085	2085	2085	0
386	20230922	145800	6836780	2085	2085	2085	2085	0
387	20230922	145700	6836780	2085	2085	2085	2085	0
388	20230922	145600	6836780	2085	2085	2085	2085	15
389	20230922	145500	6805505	2085	2085	2085	2085	0
390	20230922	145400	6805505	2085	2085	2085	2085	0
391	20230922	145300	6805505	2085	2085	2085	2085	0
392	20230922	145200	6805505	2085	2085	2085	2085	17
393	20230922	145100	6770060	2085	2085	2085	2085	0
394	20230922	145000	6770060	2085	2085	2085	2085	0
395	20230922	144900	6770060	2085	2085	2085	2085	0
396	20230922	144800	6770060	2085	2085	2085	2085	15
397	20230922	144700	6738785	2085	2085	2085	2085	0
398	20230922	144600	6738785	2085	2085	2085	2085	0
399	20230922	144500	6738785	2085	2085	2085	2085	0
400	20230922	144400	6738785	2085	2085	2085	2085	13
401	20230922	144300	6711680	2085	2085	2085	2085	0
402	20230922	144200	6711680	2085	2085	2085	2085	0
403	20230922	144100	6711680	2085	2085	2085	2085	0
404	20230922	144000	6711680	2085	2085	2085	2085	17
405	20230922	143900	6676235	2085	2085	2085	2085	0
406	20230922	143800	6676235	2085	2085	2085	2085	0
407	20230922	143700	6676235	2085	2085	2085	2085	0
408	20230922	143600	6676235	2085	2085	2085	2085	17
409	20230922	143500	6640790	2085	2085	2085	2085	0
410	20230922	143400	6640790	2085	2085	2085	2085	0
411	20230922	143300	6640790	2085	2085	2085	2085	0
412	20230922	143200	6640790	2085	2085	2085	2085	14
413	20230922	143100	6611600	2085	2085	2085	2085	0
414	20230922	143000	6611600	2085	2085	2085	2085	0
415	20230922	142900	6611600	2085	2085	2085	2085	0
416	20230922	142800	6611600	2085	2085	2085	2085	16
417	20230922	142700	6578240	2085	2085	2085	2085	0
418	20230922	142600	6578240	2085	2085	2085	2085	0
419	20230922	142500	6578240	2085	2085	2085	2085	0
420	20230922	142400	6578240	2085	2085	2085	2085	15
421	20230922	142300	6546965	2085	2085	2085	2085	0
422	20230922	142200	6546965	2085	2085	2085	2085	0
423	20230922	142100	6546965	2085	2085	2085	2085	0
424	20230922	142000	6546965	2085	2085	2085	2085	13
425	20230922	141900	6519860	2085	2085	2085	2085	0
426	20230922	141800	6519860	2085	2085	2085	2085	0
427	20230922	141700	6519860	2085	2085	2085	2085	0
428	20230922	141600	6519860	2085	2085	2085	2085	14
429	20230922	141500	6490670	2085	2085	2085	2085	0
430	20230922	141400	6490670	2085	2085	2085	2085	0
431	20230922	141300	6490670	2085	2085	2085	2085	0
432	20230922	141200	6490670	2085	2085	2085	2085	13
433	20230922	141100	6463565	2085	2085	2085	2085	0
434	20230922	141000	6463565	2085	2085	2085	2085	0
435	20230922	140900	6463565	2085	2085	2085	2085	0
436	20230922	140800	6463565	2085	2085	2085	2085	17
437	20230922	140700	6428120	2085	2085	2085	2085	0
438	20230922	140600	6428120	2085	2085	2085	2085	0
439	20230922	140500	6428120	2085	2085	2085	2085	0
440	20230922	140400	6428120	2085	2085	2085	2085	15
441	20230922	140300	6396845	2085	2085	2085	2085	0
442	20230922	140200	6396845	2085	2085	2085	2085	0
443	20230922	140100	6396845	2085	2085	2085	2085	0
444	20230922	140000	6396845	2085	2085	2085	2085	17
445	20230922	135900	6361400	2090	2090	2090	2090	0
446	20230922	135800	6361400	2090	2090	2090	2090	1
447	20230922	135700	6359310	2085	2085	2085	2085	0
448	20230922	135600	6359310	2085	2085	2085	2085	0
449	20230922	135500	6359310	2085	2085	2085	2085	14
450	20230922	135400	6330120	2085	2085	2085	2085	0
451	20230922	135300	6330120	2085	2085	2085	2085	0
452	20230922	135200	6330120	2085	2085	2085	2085	10
453	20230922	135100	6309270	2085	2085	2085	2085	13
454	20230922	135000	6282165	2090	2090	2090	2090	0
455	20230922	134900	6282165	2090	2090	2090	2090	0
456	20230922	134800	6282165	2090	2090	2090	2090	0
457	20230922	134700	6282165	2090	2090	2090	2090	0
458	20230922	134600	6282165	2090	2090	2090	2090	75
459	20230922	134500	6125415	2085	2085	2085	2085	0
460	20230922	134400	6125415	2085	2085	2085	2085	0
461	20230922	134300	6125415	2085	2085	2085	2085	13
462	20230922	134200	6098310	2085	2085	2085	2085	0
463	20230922	134100	6098310	2085	2085	2085	2085	0
464	20230922	134000	6098310	2085	2085	2085	2085	0
465	20230922	133900	6098310	2085	2085	2085	2085	17
466	20230922	133800	6062865	2085	2085	2085	2085	0
467	20230922	133700	6062865	2085	2085	2085	2085	0
468	20230922	133600	6062865	2085	2085	2085	2085	0
469	20230922	133500	6062865	2085	2085	2085	2085	14
470	20230922	133400	6033675	2085	2085	2085	2085	0
471	20230922	133300	6033675	2085	2085	2085	2085	0
472	20230922	133200	6033675	2085	2085	2085	2085	0
473	20230922	133100	6033675	2085	2085	2085	2085	16
474	20230922	133000	6000315	2085	2085	2085	2085	0
475	20230922	132900	6000315	2085	2085	2085	2085	0
476	20230922	132800	6000315	2085	2085	2085	2085	0
477	20230922	132700	6000315	2085	2085	2085	2085	13
478	20230922	132600	5973210	2085	2085	2085	2085	0
479	20230922	132500	5973210	2085	2085	2085	2085	0
480	20230922	132400	5973210	2085	2085	2085	2085	0
481	20230922	132300	5973210	2085	2085	2085	2085	13
482	20230922	132200	5946105	2085	2085	2085	2085	0
483	20230922	132100	5946105	2085	2085	2085	2085	0
484	20230922	132000	5946105	2085	2085	2085	2085	0
485	20230922	131900	5946105	2085	2085	2085	2085	14
486	20230922	131800	5916915	2085	2085	2085	2085	0
487	20230922	131700	5916915	2085	2085	2085	2085	0
488	20230922	131600	5916915	2085	2085	2085	2085	0
489	20230922	131500	5916915	2085	2085	2085	2085	15
490	20230922	131400	5885640	2085	2085	2085	2085	0
491	20230922	131300	5885640	2085	2085	2085	2085	0
492	20230922	131200	5885640	2085	2085	2085	2085	0
493	20230922	131100	5885640	2085	2085	2085	2085	14
494	20230922	131000	5856450	2085	2085	2085	2085	0
495	20230922	130900	5856450	2085	2085	2085	2085	0
496	20230922	130800	5856450	2085	2085	2085	2085	0
497	20230922	130700	5856450	2085	2085	2085	2085	14
498	20230922	130600	5827260	2085	2085	2085	2085	0
499	20230922	130500	5827260	2085	2085	2085	2085	0
500	20230922	130400	5827260	2085	2085	2085	2085	0
501	20230922	130300	5827260	2085	2085	2085	2085	15
502	20230922	130200	5795985	2085	2085	2085	2085	0
503	20230922	130100	5795985	2085	2085	2085	2085	0
504	20230922	130000	5795985	2085	2085	2085	2085	0
505	20230922	125900	5795985	2085	2085	2085	2085	51
506	20230922	125800	5689650	2085	2085	2085	2085	0
507	20230922	125700	5689650	2085	2085	2085	2085	0
508	20230922	125600	5689650	2085	2085	2085	2085	0
509	20230922	125500	5689650	2085	2085	2085	2085	14
510	20230922	125400	5660460	2085	2085	2085	2085	0
511	20230922	125300	5660460	2085	2085	2085	2085	0
512	20230922	125200	5660460	2085	2085	2085	2085	0
513	20230922	125100	5660460	2085	2085	2085	2085	12
514	20230922	125000	5635440	2085	2085	2085	2085	0
515	20230922	124900	5635440	2085	2085	2085	2085	0
516	20230922	124800	5635440	2085	2085	2085	2085	0
517	20230922	124700	5635440	2085	2085	2085	2085	15
518	20230922	124600	5604165	2090	2090	2090	2090	0
519	20230922	124500	5604165	2090	2090	2090	2090	0
520	20230922	124400	5604165	2090	2090	2090	2090	1
521	20230922	124300	5602075	2085	2085	2085	2085	12
522	20230922	124200	5577055	2090	2090	2090	2090	0
523	20230922	124100	5577055	2090	2090	2090	2090	1
524	20230922	124000	5574965	2085	2085	2085	2085	0
525	20230922	123900	5574965	2085	2085	2085	2085	0
526	20230922	123800	5574965	2085	2085	2085	2085	16
527	20230922	123700	5541605	2085	2085	2085	2085	18
528	20230922	123600	5504075	2085	2085	2085	2085	0
529	20230922	123500	5504075	2085	2085	2085	2085	0
530	20230922	123400	5504075	2085	2085	2085	2085	13
531	20230922	123300	5476970	2085	2085	2085	2085	0
532	20230922	123200	5476970	2085	2085	2085	2085	0
533	20230922	123100	5476970	2085	2085	2085	2085	0
534	20230922	123000	5476970	2085	2085	2085	2085	15
535	20230922	122900	5445695	2085	2085	2085	2085	0
536	20230922	122800	5445695	2085	2085	2085	2085	0
537	20230922	122700	5445695	2085	2085	2085	2085	0
538	20230922	122600	5445695	2085	2085	2085	2085	16
539	20230922	122500	5412335	2085	2085	2085	2085	0
540	20230922	122400	5412335	2085	2085	2085	2085	0
541	20230922	122300	5412335	2085	2085	2085	2085	0
542	20230922	122200	5412335	2085	2085	2085	2085	14
543	20230922	122100	5383145	2085	2085	2085	2085	0
544	20230922	122000	5383145	2085	2085	2085	2085	0
545	20230922	121900	5383145	2085	2085	2085	2085	0
546	20230922	121800	5383145	2085	2085	2085	2085	13
547	20230922	121700	5356040	2085	2085	2085	2085	0
548	20230922	121600	5356040	2085	2085	2085	2085	0
549	20230922	121500	5356040	2085	2085	2085	2085	0
550	20230922	121400	5356040	2085	2085	2085	2085	13
551	20230922	121300	5328935	2090	2090	2090	2090	0
552	20230922	121200	5328935	2090	2090	2090	2090	0
553	20230922	121100	5328935	2090	2090	2090	2090	1
554	20230922	121000	5326845	2085	2085	2085	2085	14
555	20230922	120900	5297655	2085	2085	2085	2085	0
556	20230922	120800	5297655	2085	2085	2085	2085	0
557	20230922	120700	5297655	2085	2085	2085	2085	0
558	20230922	120600	5297655	2085	2085	2085	2085	13
559	20230922	120500	5270550	2085	2085	2085	2085	0
560	20230922	120400	5270550	2085	2085	2085	2085	0
561	20230922	120300	5270550	2085	2085	2085	2085	0
562	20230922	120200	5270550	2085	2085	2085	2085	14
563	20230922	120100	5241360	2085	2085	2085	2085	0
564	20230922	120000	5241360	2085	2085	2085	2085	0
565	20230922	115900	5241360	2085	2085	2085	2085	0
566	20230922	115800	5241360	2085	2085	2085	2085	16
567	20230922	115700	5208000	2085	2085	2085	2085	0
568	20230922	115600	5208000	2085	2085	2085	2085	0
569	20230922	115500	5208000	2085	2085	2085	2085	0
570	20230922	115400	5208000	2085	2085	2085	2085	15
571	20230922	115300	5176725	2085	2085	2085	2085	0
572	20230922	115200	5176725	2085	2085	2085	2085	0
573	20230922	115100	5176725	2085	2085	2085	2085	0
574	20230922	115000	5176725	2085	2085	2085	2085	14
575	20230922	114900	5147535	2085	2085	2085	2085	0
576	20230922	114800	5147535	2085	2085	2085	2085	0
577	20230922	114700	5147535	2085	2085	2085	2085	0
578	20230922	114600	5147535	2085	2085	2085	2085	13
579	20230922	114500	5120430	2090	2090	2090	2090	1
580	20230922	114400	5118340	2085	2085	2085	2085	0
581	20230922	114300	5118340	2085	2085	2085	2085	0
582	20230922	114200	5118340	2085	2090	2090	2085	14
583	20230922	114100	5089145	2085	2085	2085	2085	0
584	20230922	114000	5089145	2085	2085	2085	2085	37
585	20230922	113900	5012000	2085	2085	2085	2085	0
586	20230922	113800	5012000	2085	2085	2085	2085	13
587	20230922	113700	4984895	2085	2085	2085	2085	0
588	20230922	113600	4984895	2085	2085	2085	2085	0
589	20230922	113500	4984895	2085	2085	2085	2085	0
590	20230922	113400	4984895	2085	2085	2085	2085	15
591	20230922	113300	4953620	2085	2085	2085	2085	0
592	20230922	113200	4953620	2085	2085	2085	2085	0
593	20230922	113100	4953620	2085	2085	2085	2085	0
594	20230922	113000	4953620	2085	2085	2085	2085	13
595	20230922	112900	4926515	2085	2085	2085	2085	0
596	20230922	112800	4926515	2085	2085	2085	2085	0
597	20230922	112700	4926515	2085	2085	2085	2085	0
598	20230922	112600	4926515	2085	2085	2085	2085	16
599	20230922	112500	4893155	2085	2085	2085	2085	0
600	20230922	112400	4893155	2085	2085	2085	2085	0
601	20230922	112300	4893155	2085	2085	2085	2085	0
602	20230922	112200	4893155	2085	2085	2085	2085	16
603	20230922	112100	4859795	2085	2085	2085	2085	0
604	20230922	112000	4859795	2085	2085	2085	2085	0
605	20230922	111900	4859795	2085	2085	2085	2085	0
606	20230922	111800	4859795	2085	2085	2085	2085	0
607	20230922	111700	4859795	2085	2090	2090	2085	30
608	20230922	111600	4797170	2085	2085	2085	2085	0
609	20230922	111500	4797170	2085	2080	2085	2080	51
610	20230922	111400	4691020	2080	2080	2080	2080	0
611	20230922	111300	4691020	2080	2080	2080	2080	30
612	20230922	111200	4628620	2085	2085	2085	2085	0
613	20230922	111100	4628620	2085	2085	2085	2085	0
614	20230922	111000	4628620	2085	2085	2085	2085	0
615	20230922	110900	4628620	2085	2085	2085	2085	1
616	20230922	110800	4626535	2090	2090	2090	2090	0
617	20230922	110700	4626535	2090	2090	2090	2090	0
618	20230922	110600	4626535	2090	2090	2090	2090	0
619	20230922	110500	4626535	2090	2090	2090	2090	2
620	20230922	110400	4622355	2095	2095	2095	2095	1
621	20230922	110300	4620260	2085	2085	2085	2085	13
622	20230922	110200	4593155	2080	2080	2080	2080	0
623	20230922	110100	4593155	2080	2080	2080	2080	15
624	20230922	110000	4561955	2080	2080	2080	2080	0
625	20230922	105900	4561955	2080	2080	2080	2080	0
626	20230922	105800	4561955	2080	2080	2080	2080	0
627	20230922	105700	4561955	2080	2080	2080	2080	26
628	20230922	105600	4507875	2080	2080	2080	2080	0
629	20230922	105500	4507875	2080	2080	2080	2080	0
630	20230922	105400	4507875	2080	2080	2080	2080	0
631	20230922	105300	4507875	2080	2080	2080	2080	1
632	20230922	105200	4505795	2080	2080	2080	2080	0
633	20230922	105100	4505795	2080	2080	2080	2080	0
634	20230922	105000	4505795	2080	2080	2080	2080	0
635	20230922	104900	4505795	2080	2080	2080	2080	0
636	20230922	104800	4505795	2080	2080	2080	2080	0
637	20230922	104700	4505795	2080	2080	2080	2080	14
638	20230922	104600	4476675	2095	2095	2095	2095	0
639	20230922	104500	4476675	2095	2095	2095	2095	0
640	20230922	104400	4476675	2095	2095	2095	2095	0
641	20230922	104300	4476675	2095	2095	2095	2095	0
642	20230922	104200	4476675	2095	2095	2095	2095	0
643	20230922	104100	4476675	2095	2095	2095	2095	0
644	20230922	104000	4476675	2095	2095	2095	2095	0
645	20230922	103900	4476675	2095	2095	2095	2095	0
646	20230922	103800	4476675	2095	2095	2095	2095	0
647	20230922	103700	4476675	2095	2095	2095	2095	0
648	20230922	103600	4476675	2095	2095	2095	2095	0
649	20230922	103500	4476675	2095	2095	2095	2095	0
650	20230922	103400	4476675	2095	2095	2095	2095	0
651	20230922	103300	4476675	2095	2095	2095	2095	0
652	20230922	103200	4476675	2095	2095	2095	2095	0
653	20230922	103100	4476675	2095	2095	2095	2095	0
654	20230922	103000	4476675	2095	2095	2095	2095	0
655	20230922	102900	4476675	2095	2095	2095	2095	0
656	20230922	102800	4476675	2095	2095	2095	2095	0
657	20230922	102700	4476675	2095	2095	2095	2095	0
658	20230922	102600	4476675	2095	2095	2095	2095	0
659	20230922	102500	4476675	2095	2095	2095	2095	0
660	20230922	102400	4476675	2095	2095	2095	2095	0
661	20230922	102300	4476675	2095	2095	2095	2095	0
662	20230922	102200	4476675	2095	2095	2095	2095	20
663	20230922	102100	4434775	2095	2095	2095	2095	0
664	20230922	102000	4434775	2095	2095	2095	2095	0
665	20230922	101900	4434775	2095	2095	2095	2095	0
666	20230922	101800	4434775	2095	2095	2095	2095	0
667	20230922	101700	4434775	2095	2095	2095	2095	0
668	20230922	101600	4434775	2095	2095	2095	2095	0
669	20230922	101500	4434775	2095	2095	2095	2095	0
670	20230922	101400	4434775	2095	2095	2095	2095	0
671	20230922	101300	4434775	2095	2095	2095	2095	0
672	20230922	101200	4434775	2095	2095	2095	2095	0
673	20230922	101100	4434775	2095	2095	2095	2095	0
674	20230922	101000	4434775	2095	2095	2095	2095	0
675	20230922	100900	4434775	2095	2095	2095	2095	0
676	20230922	100800	4434775	2095	2095	2095	2095	0
677	20230922	100700	4434775	2095	2095	2095	2095	0
678	20230922	100600	4434775	2095	2095	2095	2095	0
679	20230922	100500	4434775	2095	2095	2095	2095	0
680	20230922	100400	4434775	2095	2095	2095	2095	1358
681	20230922	100300	1589765	2080	2080	2080	2080	0
682	20230922	100200	1589765	2080	2080	2080	2080	0
683	20230922	100100	1589765	2080	2080	2080	2080	0
684	20230922	100000	1589765	2080	2080	2080	2080	0
685	20230922	095900	1589765	2080	2080	2080	2080	0
686	20230922	095800	1589765	2080	2080	2080	2080	37
687	20230922	095700	1512805	2095	2095	2095	2095	0
688	20230922	095600	1512805	2095	2095	2095	2095	0
689	20230922	095500	1512805	2095	2095	2095	2095	0
690	20230922	095400	1512805	2095	2095	2095	2095	0
691	20230922	095300	1512805	2095	2095	2095	2095	0
692	20230922	095200	1512805	2095	2095	2095	2095	0
693	20230922	095100	1512805	2095	2095	2095	2095	0
694	20230922	095000	1512805	2095	2095	2095	2095	0
695	20230922	094900	1512805	2095	2095	2095	2095	0
696	20230922	094800	1512805	2095	2095	2095	2095	0
697	20230922	094700	1512805	2095	2095	2095	2095	0
698	20230922	094600	1512805	2095	2095	2095	2095	0
699	20230922	094500	1512805	2095	2095	2095	2095	0
700	20230922	094400	1512805	2095	2095	2095	2095	1
701	20230922	094300	1510710	2080	2080	2080	2080	0
702	20230922	094200	1510710	2080	2080	2080	2080	0
703	20230922	094100	1510710	2080	2080	2080	2080	0
704	20230922	094000	1510710	2080	2080	2080	2080	684
705	20230922	093900	87990	2095	2095	2095	2095	0
706	20230922	093800	87990	2095	2095	2095	2095	0
707	20230922	093700	87990	2095	2095	2095	2095	0
708	20230922	093600	87990	2095	2095	2095	2095	0
709	20230922	093500	87990	2095	2095	2095	2095	0
710	20230922	093400	87990	2095	2095	2095	2095	0
711	20230922	093300	87990	2095	2095	2095	2095	0
712	20230922	093200	87990	2095	2095	2095	2095	0
713	20230922	093100	87990	2095	2095	2095	2095	0
714	20230922	093000	87990	2095	2095	2095	2095	0
715	20230922	092900	87990	2095	2095	2095	2095	0
716	20230922	092800	87990	2095	2095	2095	2095	0
717	20230922	092700	87990	2095	2095	2095	2095	0
718	20230922	092600	87990	2095	2095	2095	2095	0
719	20230922	092500	87990	2095	2095	2095	2095	0
720	20230922	092400	87990	2095	2095	2095	2095	0
721	20230922	092300	87990	2095	2095	2095	2095	0
722	20230922	092200	87990	2095	2095	2095	2095	0
723	20230922	092100	87990	2095	2095	2095	2095	0
724	20230922	092000	87990	2095	2095	2095	2095	0
725	20230922	091900	87990	2095	2095	2095	2095	0
726	20230922	091800	87990	2095	2095	2095	2095	1
727	20230922	091700	85895	2095	2095	2095	2095	0
728	20230922	091600	85895	2095	2095	2095	2095	0
729	20230922	091500	85895	2095	2095	2095	2095	0
730	20230922	091400	85895	2095	2095	2095	2095	0
731	20230922	091300	85895	2095	2095	2095	2095	0
732	20230922	091200	85895	2095	2095	2095	2095	0
733	20230922	091100	85895	2095	2095	2095	2095	0
734	20230922	091000	85895	2095	2095	2095	2095	0
735	20230922	090900	85895	2095	2095	2095	2095	0
736	20230922	090800	85895	2095	2095	2095	2095	0
737	20230922	090700	85895	2095	2095	2095	2095	0
738	20230922	090600	85895	2095	2095	2095	2095	0
739	20230922	090500	85895	2095	2095	2095	2095	0
740	20230922	090400	85895	2095	2095	2095	2095	0
741	20230922	090300	85895	2095	2095	2095	2095	41
742	20230922	090200	0	2095	2095	2095	2095	0
743	20230922	090100	0	2095	2095	2095	2095	0
744	20230922	090000	0	2095	2095	2095	2095	0