KissMeData/215380/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201100	18168810	2430	2430	2430	2430	166
3	20230919	201000	18168810	2430	2430	2430	2430	0
4	20230919	200900	18168810	2430	2430	2430	2430	0
5	20230919	200800	18168810	2430	2430	2430	2430	0
6	20230919	200700	18168810	2430	2430	2430	2430	0
7	20230919	200600	18168810	2430	2430	2430	2430	0
8	20230919	200500	18168810	2430	2430	2430	2430	0
9	20230919	200400	18168810	2430	2430	2430	2430	0
10	20230919	200300	18168810	2430	2430	2430	2430	0
11	20230919	200200	18168810	2430	2430	2430	2430	0
12	20230919	200100	18168810	2430	2430	2430	2430	0
13	20230919	200000	18168810	2430	2430	2430	2430	0
14	20230919	195900	18168810	2430	2430	2430	2430	0
15	20230919	195800	18168810	2430	2430	2430	2430	0
16	20230919	195700	18168810	2430	2430	2430	2430	0
17	20230919	195600	18168810	2430	2430	2430	2430	0
18	20230919	195500	18168810	2430	2430	2430	2430	0
19	20230919	195400	18168810	2430	2430	2430	2430	0
20	20230919	195300	18168810	2430	2430	2430	2430	0
21	20230919	195200	18168810	2430	2430	2430	2430	0
22	20230919	195100	18168810	2430	2430	2430	2430	0
23	20230919	195000	18168810	2430	2430	2430	2430	0
24	20230919	194900	18168810	2430	2430	2430	2430	0
25	20230919	194800	18168810	2430	2430	2430	2430	0
26	20230919	194700	18168810	2430	2430	2430	2430	0
27	20230919	194600	18168810	2430	2430	2430	2430	0
28	20230919	194500	18168810	2430	2430	2430	2430	0
29	20230919	194400	18168810	2430	2430	2430	2430	0
30	20230919	194300	18168810	2430	2430	2430	2430	0
31	20230919	194200	18168810	2430	2430	2430	2430	0
32	20230919	194100	18168810	2430	2430	2430	2430	166
33	20230919	194000	18168810	2430	2430	2430	2430	0
34	20230919	193900	18168810	2430	2430	2430	2430	0
35	20230919	193800	18168810	2430	2430	2430	2430	0
36	20230919	193700	18168810	2430	2430	2430	2430	0
37	20230919	193600	18168810	2430	2430	2430	2430	0
38	20230919	193500	18168810	2430	2430	2430	2430	0
39	20230919	193400	18168810	2430	2430	2430	2430	0
40	20230919	193300	18168810	2430	2430	2430	2430	0
41	20230919	193200	18168810	2430	2430	2430	2430	0
42	20230919	193100	18168810	2430	2430	2430	2430	0
43	20230919	193000	18168810	2430	2430	2430	2430	0
44	20230919	192900	18168810	2430	2430	2430	2430	0
45	20230919	192800	18168810	2430	2430	2430	2430	0
46	20230919	192700	18168810	2430	2430	2430	2430	0
47	20230919	192600	18168810	2430	2430	2430	2430	0
48	20230919	192500	18168810	2430	2430	2430	2430	0
49	20230919	192400	18168810	2430	2430	2430	2430	0
50	20230919	192300	18168810	2430	2430	2430	2430	0
51	20230919	192200	18168810	2430	2430	2430	2430	0
52	20230919	192100	18168810	2430	2430	2430	2430	0
53	20230919	192000	18168810	2430	2430	2430	2430	0
54	20230919	191900	18168810	2430	2430	2430	2430	0
55	20230919	191800	18168810	2430	2430	2430	2430	0
56	20230919	191700	18168810	2430	2430	2430	2430	0
57	20230919	191600	18168810	2430	2430	2430	2430	0
58	20230919	191500	18168810	2430	2430	2430	2430	0
59	20230919	191400	18168810	2430	2430	2430	2430	0
60	20230919	191300	18168810	2430	2430	2430	2430	0
61	20230919	191200	18168810	2430	2430	2430	2430	0
62	20230919	191100	18168810	2430	2430	2430	2430	166
63	20230919	191000	18168810	2430	2430	2430	2430	0
64	20230919	190900	18168810	2430	2430	2430	2430	0
65	20230919	190800	18168810	2430	2430	2430	2430	0
66	20230919	190700	18168810	2430	2430	2430	2430	0
67	20230919	190600	18168810	2430	2430	2430	2430	0
68	20230919	190500	18168810	2430	2430	2430	2430	0
69	20230919	190400	18168810	2430	2430	2430	2430	0
70	20230919	190300	18168810	2430	2430	2430	2430	0
71	20230919	190200	18168810	2430	2430	2430	2430	0
72	20230919	190100	18168810	2430	2430	2430	2430	0
73	20230919	190000	18168810	2430	2430	2430	2430	0
74	20230919	185900	18168810	2430	2430	2430	2430	0
75	20230919	185800	18168810	2430	2430	2430	2430	0
76	20230919	185700	18168810	2430	2430	2430	2430	0
77	20230919	185600	18168810	2430	2430	2430	2430	0
78	20230919	185500	18168810	2430	2430	2430	2430	0
79	20230919	185400	18168810	2430	2430	2430	2430	0
80	20230919	185300	18168810	2430	2430	2430	2430	0
81	20230919	185200	18168810	2430	2430	2430	2430	0
82	20230919	185100	18168810	2430	2430	2430	2430	0
83	20230919	185000	18168810	2430	2430	2430	2430	0
84	20230919	184900	18168810	2430	2430	2430	2430	0
85	20230919	184800	18168810	2430	2430	2430	2430	0
86	20230919	184700	18168810	2430	2430	2430	2430	0
87	20230919	184600	18168810	2430	2430	2430	2430	0
88	20230919	184500	18168810	2430	2430	2430	2430	0
89	20230919	184400	18168810	2430	2430	2430	2430	0
90	20230919	184300	18168810	2430	2430	2430	2430	0
91	20230919	184200	18168810	2430	2430	2430	2430	0
92	20230919	184100	18168810	2430	2430	2430	2430	166
93	20230919	184000	18168810	2430	2430	2430	2430	0
94	20230919	183900	18168810	2430	2430	2430	2430	0
95	20230919	183800	18168810	2430	2430	2430	2430	0
96	20230919	183700	18168810	2430	2430	2430	2430	0
97	20230919	183600	18168810	2430	2430	2430	2430	0
98	20230919	183500	18168810	2430	2430	2430	2430	0
99	20230919	183400	18168810	2430	2430	2430	2430	0
100	20230919	183300	18168810	2430	2430	2430	2430	0
101	20230919	183200	18168810	2430	2430	2430	2430	0
102	20230919	183100	18168810	2430	2430	2430	2430	0
103	20230919	183000	18168810	2430	2430	2430	2430	0
104	20230919	182900	18168810	2430	2430	2430	2430	0
105	20230919	182800	18168810	2430	2430	2430	2430	0
106	20230919	182700	18168810	2430	2430	2430	2430	0
107	20230919	182600	18168810	2430	2430	2430	2430	0
108	20230919	182500	18168810	2430	2430	2430	2430	0
109	20230919	182400	18168810	2430	2430	2430	2430	0
110	20230919	182300	18168810	2430	2430	2430	2430	0
111	20230919	182200	18168810	2430	2430	2430	2430	0
112	20230919	182100	18168810	2430	2430	2430	2430	0
113	20230919	182000	18168810	2430	2430	2430	2430	0
114	20230919	181900	18168810	2430	2430	2430	2430	0
115	20230919	181800	18168810	2430	2430	2430	2430	0
116	20230919	181700	18168810	2430	2430	2430	2430	0
117	20230919	181600	18168810	2430	2430	2430	2430	0
118	20230919	181500	18168810	2430	2430	2430	2430	0
119	20230919	181400	18168810	2430	2430	2430	2430	0
120	20230919	181300	18168810	2430	2430	2430	2430	0
121	20230919	181200	18168810	2430	2430	2430	2430	0
122	20230919	181100	18168810	2430	2430	2430	2430	166
123	20230919	181000	18168810	2430	2430	2430	2430	0
124	20230919	180900	18168810	2430	2430	2430	2430	0
125	20230919	180800	18168810	2430	2430	2430	2430	0
126	20230919	180700	18168810	2430	2430	2430	2430	0
127	20230919	180600	18168810	2430	2430	2430	2430	0
128	20230919	180500	18168810	2430	2430	2430	2430	0
129	20230919	180400	18168810	2430	2430	2430	2430	0
130	20230919	180300	18168810	2430	2430	2430	2430	0
131	20230919	180200	18168810	2430	2430	2430	2430	0
132	20230919	180100	18168810	2430	2430	2430	2430	0
133	20230919	180000	18168810	2430	2430	2430	2430	0
134	20230919	175900	18168810	2430	2430	2430	2430	0
135	20230919	175800	18168810	2430	2430	2430	2430	0
136	20230919	175700	18168810	2430	2430	2430	2430	0
137	20230919	175600	18168810	2430	2430	2430	2430	0
138	20230919	175500	18168810	2430	2430	2430	2430	0
139	20230919	175400	18168810	2430	2430	2430	2430	0
140	20230919	175300	18168810	2430	2430	2430	2430	0
141	20230919	175200	18168810	2430	2430	2430	2430	0
142	20230919	175100	18168810	2430	2430	2430	2430	0
143	20230919	175000	18168810	2430	2430	2430	2430	0
144	20230919	174900	18168810	2430	2430	2430	2430	0
145	20230919	174800	18168810	2430	2430	2430	2430	0
146	20230919	174700	18168810	2430	2430	2430	2430	0
147	20230919	174600	18168810	2430	2430	2430	2430	0
148	20230919	174500	18168810	2430	2430	2430	2430	0
149	20230919	174400	18168810	2430	2430	2430	2430	0
150	20230919	174300	18168810	2430	2430	2430	2430	0
151	20230919	174200	18168810	2430	2430	2430	2430	0
152	20230919	174100	18168810	2430	2430	2430	2430	166
153	20230919	174000	18168810	2430	2430	2430	2430	0
154	20230919	173900	18168810	2430	2430	2430	2430	0
155	20230919	173800	18168810	2430	2430	2430	2430	0
156	20230919	173700	18168810	2430	2430	2430	2430	0
157	20230919	173600	18168810	2430	2430	2430	2430	0
158	20230919	173500	18168810	2430	2430	2430	2430	0
159	20230919	173400	18168810	2430	2430	2430	2430	0
160	20230919	173300	18168810	2430	2430	2430	2430	0
161	20230919	173200	18168810	2430	2430	2430	2430	0
162	20230919	173100	18168810	2430	2430	2430	2430	0
163	20230919	173000	18168810	2430	2430	2430	2430	0
164	20230919	172900	18168810	2430	2430	2430	2430	0
165	20230919	172800	18168810	2430	2430	2430	2430	0
166	20230919	172700	18168810	2430	2430	2430	2430	0
167	20230919	172600	18168810	2430	2430	2430	2430	0
168	20230919	172500	18168810	2430	2430	2430	2430	0
169	20230919	172400	18168810	2430	2430	2430	2430	0
170	20230919	172300	18168810	2430	2430	2430	2430	0
171	20230919	172200	18168810	2430	2430	2430	2430	0
172	20230919	172100	18168810	2430	2430	2430	2430	0
173	20230919	172000	18168810	2430	2430	2430	2430	0
174	20230919	171900	18168810	2430	2430	2430	2430	0
175	20230919	171800	18168810	2430	2430	2430	2430	0
176	20230919	171700	18168810	2430	2430	2430	2430	0
177	20230919	171600	18168810	2430	2430	2430	2430	0
178	20230919	171500	18168810	2430	2430	2430	2430	0
179	20230919	171400	18168810	2430	2430	2430	2430	0
180	20230919	171300	18168810	2430	2430	2430	2430	0
181	20230919	171200	18168810	2430	2430	2430	2430	0
182	20230919	171100	18168810	2430	2430	2430	2430	166
183	20230919	171000	18168810	2430	2430	2430	2430	0
184	20230919	170900	18168810	2430	2430	2430	2430	0
185	20230919	170800	18168810	2430	2430	2430	2430	0
186	20230919	170700	18168810	2430	2430	2430	2430	0
187	20230919	170600	18168810	2430	2430	2430	2430	0
188	20230919	170500	18168810	2430	2430	2430	2430	0
189	20230919	170400	18168810	2430	2430	2430	2430	0
190	20230919	170300	18168810	2430	2430	2430	2430	0
191	20230919	170200	18168810	2430	2430	2430	2430	0
192	20230919	170100	18168810	2430	2430	2430	2430	0
193	20230919	170000	18168810	2430	2430	2430	2430	0
194	20230919	165900	18168810	2430	2430	2430	2430	0
195	20230919	165800	18168810	2430	2430	2430	2430	0
196	20230919	165700	18168810	2430	2430	2430	2430	0
197	20230919	165600	18168810	2430	2430	2430	2430	0
198	20230919	165500	18168810	2430	2430	2430	2430	0
199	20230919	165400	18168810	2430	2430	2430	2430	0
200	20230919	165300	18168810	2430	2430	2430	2430	0
201	20230919	165200	18168810	2430	2430	2430	2430	0
202	20230919	165100	18168810	2430	2430	2430	2430	0
203	20230919	165000	18168810	2430	2430	2430	2430	0
204	20230919	164900	18168810	2430	2430	2430	2430	0
205	20230919	164800	18168810	2430	2430	2430	2430	0
206	20230919	164700	18168810	2430	2430	2430	2430	0
207	20230919	164600	18168810	2430	2430	2430	2430	0
208	20230919	164500	18168810	2430	2430	2430	2430	0
209	20230919	164400	18168810	2430	2430	2430	2430	0
210	20230919	164300	18168810	2430	2430	2430	2430	0
211	20230919	164200	18168810	2430	2430	2430	2430	0
212	20230919	164100	18168810	2430	2430	2430	2430	166
213	20230919	164000	18168810	2430	2430	2430	2430	0
214	20230919	163900	18168810	2430	2430	2430	2430	0
215	20230919	163800	18168810	2430	2430	2430	2430	0
216	20230919	163700	18168810	2430	2430	2430	2430	0
217	20230919	163600	18168810	2430	2430	2430	2430	0
218	20230919	163500	18168810	2430	2430	2430	2430	0
219	20230919	163400	18168810	2430	2430	2430	2430	0
220	20230919	163300	18168810	2430	2430	2430	2430	0
221	20230919	163200	18168810	2430	2430	2430	2430	0
222	20230919	163100	18168810	2430	2430	2430	2430	0
223	20230919	163000	18168810	2430	2430	2430	2430	0
224	20230919	162900	18168810	2430	2430	2430	2430	0
225	20230919	162800	18168810	2430	2430	2430	2430	0
226	20230919	162700	18168810	2430	2430	2430	2430	0
227	20230919	162600	18168810	2430	2430	2430	2430	0
228	20230919	162500	18168810	2430	2430	2430	2430	0
229	20230919	162400	18168810	2430	2430	2430	2430	0
230	20230919	162300	18168810	2430	2430	2430	2430	0
231	20230919	162200	18168810	2430	2430	2430	2430	0
232	20230919	162100	18168810	2430	2430	2430	2430	0
233	20230919	162000	18168810	2430	2430	2430	2430	0
234	20230919	161900	18168810	2430	2430	2430	2430	0
235	20230919	161800	18168810	2430	2430	2430	2430	0
236	20230919	161700	18168810	2430	2430	2430	2430	0
237	20230919	161600	18168810	2430	2430	2430	2430	0
238	20230919	161500	18168810	2430	2430	2430	2430	0
239	20230919	161400	18168810	2430	2430	2430	2430	0
240	20230919	161300	18168810	2430	2430	2430	2430	0
241	20230919	161200	18168810	2430	2430	2430	2430	0
242	20230919	161100	18168810	2430	2430	2430	2430	166
243	20230919	161000	18168810	2430	2430	2430	2430	0
244	20230919	160900	18168810	2430	2430	2430	2430	0
245	20230919	160800	18168810	2430	2430	2430	2430	0
246	20230919	160700	18168810	2430	2430	2430	2430	0
247	20230919	160600	18168810	2430	2430	2430	2430	0
248	20230919	160500	18168810	2430	2430	2430	2430	0
249	20230919	160400	18168810	2430	2430	2430	2430	0
250	20230919	160300	18168810	2430	2430	2430	2430	0
251	20230919	160200	18168810	2430	2430	2430	2430	0
252	20230919	160100	18168810	2430	2430	2430	2430	0
253	20230919	160000	18168810	2430	2430	2430	2430	0
254	20230919	155900	18168810	2430	2430	2430	2430	0
255	20230919	155800	18168810	2430	2430	2430	2430	0
256	20230919	155700	18168810	2430	2430	2430	2430	0
257	20230919	155600	18168810	2430	2430	2430	2430	0
258	20230919	155500	18168810	2430	2430	2430	2430	0
259	20230919	155400	18168810	2430	2430	2430	2430	0
260	20230919	155300	18168810	2430	2430	2430	2430	0
261	20230919	155200	18168810	2430	2430	2430	2430	0
262	20230919	155100	18168810	2430	2430	2430	2430	0
263	20230919	155000	18168810	2430	2430	2430	2430	0
264	20230919	154900	18168810	2430	2430	2430	2430	0
265	20230919	154800	18168810	2430	2430	2430	2430	0
266	20230919	154700	18168810	2430	2430	2430	2430	0
267	20230919	154600	18168810	2430	2430	2430	2430	0
268	20230919	154500	18168810	2430	2430	2430	2430	0
269	20230919	154400	18168810	2430	2430	2430	2430	0
270	20230919	154300	18168810	2430	2430	2430	2430	0
271	20230919	154200	18168810	2430	2430	2430	2430	0
272	20230919	154100	18168810	2430	2430	2430	2430	166
273	20230919	154000	18168810	2430	2430	2430	2430	0
274	20230919	153900	18168810	2430	2430	2430	2430	0
275	20230919	153800	18168810	2430	2430	2430	2430	0
276	20230919	153700	18168810	2430	2430	2430	2430	0
277	20230919	153600	18168810	2430	2430	2430	2430	0
278	20230919	153500	18168810	2430	2430	2430	2430	0
279	20230919	153400	18168810	2430	2430	2430	2430	0
280	20230919	153300	18168810	2430	2430	2430	2430	0
281	20230919	153200	18168810	2430	2430	2430	2430	0
282	20230919	153100	18168810	2430	2430	2430	2430	0
283	20230919	153000	18168810	2430	2430	2430	2430	166
284	20230919	152900	17765430	2435	2435	2435	2435	0
285	20230919	152800	17765430	2435	2435	2435	2435	0
286	20230919	152700	17765430	2435	2435	2435	2435	0
287	20230919	152600	17765430	2435	2435	2435	2435	0
288	20230919	152500	17765430	2435	2435	2435	2435	0
289	20230919	152400	17765430	2435	2435	2435	2435	0
290	20230919	152300	17765430	2435	2435	2435	2435	0
291	20230919	152200	17765430	2435	2435	2435	2435	0
292	20230919	152100	17765430	2435	2435	2435	2435	0
293	20230919	152000	17765430	2435	2435	2435	2435	0
294	20230919	151900	17765430	2435	2435	2435	2435	0
295	20230919	151800	17765430	2435	2435	2435	2435	0
296	20230919	151700	17765430	2435	2435	2435	2435	0
297	20230919	151600	17765430	2435	2435	2435	2435	9
298	20230919	151500	17743515	2455	2455	2455	2455	0
299	20230919	151400	17743515	2455	2455	2455	2455	0
300	20230919	151300	17743515	2455	2455	2455	2455	0
301	20230919	151200	17743515	2455	2455	2455	2455	0
302	20230919	151100	17743515	2455	2455	2455	2455	0
303	20230919	151000	17743515	2455	2455	2455	2455	0
304	20230919	150900	17743515	2455	2455	2455	2455	0
305	20230919	150800	17743515	2455	2455	2455	2455	0
306	20230919	150700	17743515	2455	2455	2455	2455	0
307	20230919	150600	17743515	2455	2455	2455	2455	0
308	20230919	150500	17743515	2455	2455	2455	2455	0
309	20230919	150400	17743515	2455	2455	2455	2455	0
310	20230919	150300	17743515	2455	2455	2455	2455	0
311	20230919	150200	17743515	2455	2455	2455	2455	0
312	20230919	150100	17743515	2455	2455	2455	2455	0
313	20230919	150000	17743515	2455	2455	2455	2455	0
314	20230919	145900	17743515	2455	2455	2455	2455	0
315	20230919	145800	17743515	2455	2455	2455	2455	0
316	20230919	145700	17743515	2455	2455	2455	2455	0
317	20230919	145600	17743515	2455	2445	2455	2445	116
318	20230919	145500	17459595	2445	2445	2445	2445	0
319	20230919	145400	17459595	2445	2445	2445	2445	0
320	20230919	145300	17459595	2445	2445	2445	2445	0
321	20230919	145200	17459595	2445	2445	2445	2445	0
322	20230919	145100	17459595	2445	2445	2445	2445	0
323	20230919	145000	17459595	2445	2445	2445	2445	0
324	20230919	144900	17459595	2445	2445	2445	2445	0
325	20230919	144800	17459595	2445	2445	2445	2445	0
326	20230919	144700	17459595	2445	2445	2445	2445	0
327	20230919	144600	17459595	2445	2445	2445	2445	0
328	20230919	144500	17459595	2445	2445	2445	2445	0
329	20230919	144400	17459595	2445	2445	2445	2445	0
330	20230919	144300	17459595	2445	2445	2445	2445	0
331	20230919	144200	17459595	2445	2445	2445	2445	0
332	20230919	144100	17459595	2445	2440	2445	2440	300
333	20230919	144000	16727190	2445	2445	2445	2445	0
334	20230919	143900	16727190	2445	2445	2445	2445	0
335	20230919	143800	16727190	2445	2445	2445	2445	0
336	20230919	143700	16727190	2445	2445	2445	2445	0
337	20230919	143600	16727190	2445	2445	2445	2445	0
338	20230919	143500	16727190	2445	2445	2445	2445	0
339	20230919	143400	16727190	2445	2445	2445	2445	0
340	20230919	143300	16727190	2445	2445	2445	2445	0
341	20230919	143200	16727190	2445	2445	2445	2445	0
342	20230919	143100	16727190	2445	2445	2445	2445	0
343	20230919	143000	16727190	2445	2445	2445	2445	0
344	20230919	142900	16727190	2445	2445	2445	2445	0
345	20230919	142800	16727190	2445	2445	2445	2445	0
346	20230919	142700	16727190	2445	2445	2445	2445	0
347	20230919	142600	16727190	2445	2445	2445	2445	0
348	20230919	142500	16727190	2445	2445	2445	2445	0
349	20230919	142400	16727190	2445	2445	2445	2445	0
350	20230919	142300	16727190	2445	2445	2445	2445	0
351	20230919	142200	16727190	2445	2445	2445	2445	0
352	20230919	142100	16727190	2445	2430	2445	2430	357
353	20230919	142000	15859665	2430	2430	2430	2430	444
354	20230919	141900	14780745	2430	2430	2430	2430	2
355	20230919	141800	14775885	2445	2445	2445	2445	0
356	20230919	141700	14775885	2445	2445	2445	2445	0
357	20230919	141600	14775885	2445	2445	2445	2445	0
358	20230919	141500	14775885	2445	2445	2445	2445	0
359	20230919	141400	14775885	2445	2445	2445	2445	0
360	20230919	141300	14775885	2445	2445	2445	2445	0
361	20230919	141200	14775885	2445	2445	2445	2445	0
362	20230919	141100	14775885	2445	2445	2445	2445	0
363	20230919	141000	14775885	2445	2445	2445	2445	0
364	20230919	140900	14775885	2445	2445	2445	2445	0
365	20230919	140800	14775885	2445	2445	2445	2445	0
366	20230919	140700	14775885	2445	2445	2445	2445	0
367	20230919	140600	14775885	2445	2445	2445	2445	0
368	20230919	140500	14775885	2445	2445	2445	2445	0
369	20230919	140400	14775885	2445	2445	2445	2445	0
370	20230919	140300	14775885	2445	2445	2445	2445	0
371	20230919	140200	14775885	2445	2445	2445	2445	0
372	20230919	140100	14775885	2445	2445	2445	2445	0
373	20230919	140000	14775885	2445	2445	2445	2445	0
374	20230919	135900	14775885	2445	2445	2445	2445	0
375	20230919	135800	14775885	2445	2445	2445	2445	0
376	20230919	135700	14775885	2445	2445	2445	2445	0
377	20230919	135600	14775885	2445	2445	2445	2445	0
378	20230919	135500	14775885	2445	2445	2445	2445	0
379	20230919	135400	14775885	2445	2445	2445	2445	0
380	20230919	135300	14775885	2445	2445	2445	2445	0
381	20230919	135200	14775885	2445	2445	2445	2445	0
382	20230919	135100	14775885	2445	2445	2445	2445	0
383	20230919	135000	14775885	2445	2445	2445	2445	0
384	20230919	134900	14775885	2445	2445	2445	2445	0
385	20230919	134800	14775885	2445	2445	2445	2445	0
386	20230919	134700	14775885	2445	2445	2445	2445	0
387	20230919	134600	14775885	2445	2445	2445	2445	0
388	20230919	134500	14775885	2445	2445	2445	2445	1
389	20230919	134400	14773440	2430	2435	2435	2430	300
390	20230919	134300	14043380	2440	2440	2440	2440	0
391	20230919	134200	14043380	2440	2440	2440	2440	0
392	20230919	134100	14043380	2440	2440	2440	2440	0
393	20230919	134000	14043380	2440	2440	2440	2440	0
394	20230919	133900	14043380	2440	2440	2440	2440	0
395	20230919	133800	14043380	2440	2440	2440	2440	0
396	20230919	133700	14043380	2440	2440	2440	2440	0
397	20230919	133600	14043380	2440	2440	2440	2440	0
398	20230919	133500	14043380	2440	2440	2440	2440	0
399	20230919	133400	14043380	2440	2440	2440	2440	20
400	20230919	133300	13994580	2445	2445	2445	2445	0
401	20230919	133200	13994580	2445	2445	2445	2445	0
402	20230919	133100	13994580	2445	2445	2445	2445	0
403	20230919	133000	13994580	2445	2445	2445	2445	0
404	20230919	132900	13994580	2445	2445	2445	2445	0
405	20230919	132800	13994580	2445	2445	2445	2445	0
406	20230919	132700	13994580	2445	2445	2445	2445	0
407	20230919	132600	13994580	2445	2445	2445	2445	0
408	20230919	132500	13994580	2445	2445	2445	2445	0
409	20230919	132400	13994580	2445	2445	2445	2445	0
410	20230919	132300	13994580	2445	2445	2445	2445	0
411	20230919	132200	13994580	2445	2445	2445	2445	0
412	20230919	132100	13994580	2445	2445	2445	2445	1
413	20230919	132000	13992135	2435	2435	2435	2435	1
414	20230919	131900	13989700	2445	2445	2445	2445	0
415	20230919	131800	13989700	2445	2445	2445	2445	0
416	20230919	131700	13989700	2445	2445	2445	2445	0
417	20230919	131600	13989700	2445	2445	2445	2445	0
418	20230919	131500	13989700	2445	2445	2445	2445	0
419	20230919	131400	13989700	2445	2445	2445	2445	0
420	20230919	131300	13989700	2445	2445	2445	2445	0
421	20230919	131200	13989700	2445	2445	2445	2445	0
422	20230919	131100	13989700	2445	2445	2445	2445	0
423	20230919	131000	13989700	2445	2445	2445	2445	0
424	20230919	130900	13989700	2445	2445	2445	2445	0
425	20230919	130800	13989700	2445	2445	2445	2445	0
426	20230919	130700	13989700	2445	2445	2445	2445	0
427	20230919	130600	13989700	2445	2445	2445	2445	0
428	20230919	130500	13989700	2445	2445	2445	2445	0
429	20230919	130400	13989700	2445	2445	2445	2445	0
430	20230919	130300	13989700	2445	2445	2445	2445	0
431	20230919	130200	13989700	2445	2445	2445	2445	0
432	20230919	130100	13989700	2445	2445	2445	2445	1
433	20230919	130000	13987255	2440	2440	2440	2440	0
434	20230919	125900	13987255	2440	2440	2440	2440	0
435	20230919	125800	13987255	2440	2440	2440	2440	0
436	20230919	125700	13987255	2440	2440	2440	2440	0
437	20230919	125600	13987255	2440	2440	2440	2440	8
438	20230919	125500	13967735	2445	2445	2445	2445	0
439	20230919	125400	13967735	2445	2445	2445	2445	15
440	20230919	125300	13931060	2445	2445	2445	2445	10
441	20230919	125200	13906610	2445	2445	2445	2445	0
442	20230919	125100	13906610	2445	2445	2445	2445	0
443	20230919	125000	13906610	2445	2445	2445	2445	0
444	20230919	124900	13906610	2445	2445	2445	2445	0
445	20230919	124800	13906610	2445	2445	2445	2445	15
446	20230919	124700	13869935	2435	2435	2435	2435	0
447	20230919	124600	13869935	2435	2435	2435	2435	0
448	20230919	124500	13869935	2435	2435	2435	2435	0
449	20230919	124400	13869935	2435	2435	2435	2435	0
450	20230919	124300	13869935	2435	2435	2435	2435	0
451	20230919	124200	13869935	2435	2435	2435	2435	0
452	20230919	124100	13869935	2435	2435	2435	2435	0
453	20230919	124000	13869935	2435	2435	2435	2435	20
454	20230919	123900	13821235	2435	2435	2435	2435	0
455	20230919	123800	13821235	2435	2435	2435	2435	0
456	20230919	123700	13821235	2435	2435	2435	2435	1
457	20230919	123600	13818800	2445	2445	2445	2445	0
458	20230919	123500	13818800	2445	2445	2445	2445	5
459	20230919	123400	13806575	2445	2445	2445	2445	0
460	20230919	123300	13806575	2445	2445	2445	2445	0
461	20230919	123200	13806575	2445	2445	2445	2445	0
462	20230919	123100	13806575	2445	2445	2445	2445	0
463	20230919	123000	13806575	2445	2445	2445	2445	0
464	20230919	122900	13806575	2445	2445	2445	2445	5
465	20230919	122800	13794350	2445	2445	2445	2445	0
466	20230919	122700	13794350	2445	2445	2445	2445	0
467	20230919	122600	13794350	2445	2445	2445	2445	0
468	20230919	122500	13794350	2445	2445	2445	2445	0
469	20230919	122400	13794350	2445	2445	2445	2445	0
470	20230919	122300	13794350	2445	2445	2445	2445	0
471	20230919	122200	13794350	2445	2445	2445	2445	0
472	20230919	122100	13794350	2445	2445	2445	2445	0
473	20230919	122000	13794350	2445	2445	2445	2445	0
474	20230919	121900	13794350	2445	2445	2445	2445	0
475	20230919	121800	13794350	2445	2445	2445	2445	0
476	20230919	121700	13794350	2445	2445	2445	2445	0
477	20230919	121600	13794350	2445	2445	2445	2445	0
478	20230919	121500	13794350	2445	2445	2445	2445	0
479	20230919	121400	13794350	2445	2445	2445	2445	0
480	20230919	121300	13794350	2445	2445	2445	2445	0
481	20230919	121200	13794350	2445	2445	2445	2445	0
482	20230919	121100	13794350	2445	2445	2445	2445	0
483	20230919	121000	13794350	2445	2445	2445	2445	0
484	20230919	120900	13794350	2445	2445	2445	2445	0
485	20230919	120800	13794350	2445	2445	2445	2445	0
486	20230919	120700	13794350	2445	2445	2445	2445	0
487	20230919	120600	13794350	2445	2445	2445	2445	0
488	20230919	120500	13794350	2445	2445	2445	2445	0
489	20230919	120400	13794350	2445	2445	2445	2445	0
490	20230919	120300	13794350	2445	2445	2445	2445	0
491	20230919	120200	13794350	2445	2445	2445	2445	0
492	20230919	120100	13794350	2445	2445	2445	2445	0
493	20230919	120000	13794350	2445	2445	2445	2445	2
494	20230919	115900	13789460	2435	2435	2435	2435	0
495	20230919	115800	13789460	2435	2435	2435	2435	0
496	20230919	115700	13789460	2435	2435	2435	2435	0
497	20230919	115600	13789460	2435	2435	2435	2435	0
498	20230919	115500	13789460	2435	2435	2435	2435	0
499	20230919	115400	13789460	2435	2435	2435	2435	0
500	20230919	115300	13789460	2435	2435	2435	2435	0
501	20230919	115200	13789460	2435	2435	2435	2435	0
502	20230919	115100	13789460	2435	2435	2435	2435	0
503	20230919	115000	13789460	2435	2435	2435	2435	0
504	20230919	114900	13789460	2435	2435	2435	2435	0
505	20230919	114800	13789460	2435	2435	2435	2435	0
506	20230919	114700	13789460	2435	2435	2435	2435	0
507	20230919	114600	13789460	2435	2435	2435	2435	0
508	20230919	114500	13789460	2435	2435	2435	2435	0
509	20230919	114400	13789460	2435	2435	2435	2435	50
510	20230919	114300	13667710	2435	2435	2435	2435	0
511	20230919	114200	13667710	2435	2435	2435	2435	0
512	20230919	114100	13667710	2435	2435	2435	2435	0
513	20230919	114000	13667710	2435	2435	2435	2435	0
514	20230919	113900	13667710	2435	2435	2435	2435	0
515	20230919	113800	13667710	2435	2435	2435	2435	0
516	20230919	113700	13667710	2435	2435	2435	2435	0
517	20230919	113600	13667710	2435	2435	2435	2435	0
518	20230919	113500	13667710	2435	2435	2435	2435	0
519	20230919	113400	13667710	2435	2435	2435	2435	0
520	20230919	113300	13667710	2435	2435	2435	2435	0
521	20230919	113200	13667710	2435	2435	2435	2435	0
522	20230919	113100	13667710	2435	2435	2435	2435	0
523	20230919	113000	13667710	2435	2435	2435	2435	0
524	20230919	112900	13667710	2435	2435	2435	2435	0
525	20230919	112800	13667710	2435	2435	2435	2435	0
526	20230919	112700	13667710	2435	2435	2435	2435	0
527	20230919	112600	13667710	2435	2435	2435	2435	0
528	20230919	112500	13667710	2435	2435	2435	2435	0
529	20230919	112400	13667710	2435	2440	2440	2435	8
530	20230919	112300	13648225	2450	2450	2450	2450	0
531	20230919	112200	13648225	2450	2450	2450	2450	0
532	20230919	112100	13648225	2450	2450	2450	2450	0
533	20230919	112000	13648225	2450	2450	2450	2450	0
534	20230919	111900	13648225	2450	2450	2450	2450	0
535	20230919	111800	13648225	2450	2450	2450	2450	0
536	20230919	111700	13648225	2450	2450	2450	2450	1
537	20230919	111600	13645775	2445	2445	2445	2445	0
538	20230919	111500	13645775	2445	2445	2445	2445	0
539	20230919	111400	13645775	2445	2445	2445	2445	0
540	20230919	111300	13645775	2445	2445	2445	2445	75
541	20230919	111200	13462400	2445	2445	2445	2445	0
542	20230919	111100	13462400	2445	2445	2445	2445	0
543	20230919	111000	13462400	2445	2445	2445	2445	0
544	20230919	110900	13462400	2445	2445	2445	2445	10
545	20230919	110800	13437950	2445	2445	2445	2445	0
546	20230919	110700	13437950	2445	2445	2445	2445	0
547	20230919	110600	13437950	2445	2445	2445	2445	0
548	20230919	110500	13437950	2445	2445	2445	2445	0
549	20230919	110400	13437950	2445	2445	2445	2445	0
550	20230919	110300	13437950	2445	2445	2445	2445	0
551	20230919	110200	13437950	2445	2445	2445	2445	0
552	20230919	110100	13437950	2445	2445	2445	2445	0
553	20230919	110000	13437950	2445	2445	2445	2445	0
554	20230919	105900	13437950	2445	2445	2445	2445	0
555	20230919	105800	13437950	2445	2445	2445	2445	0
556	20230919	105700	13437950	2445	2445	2445	2445	0
557	20230919	105600	13437950	2445	2445	2445	2445	1
558	20230919	105500	13435505	2445	2445	2445	2445	0
559	20230919	105400	13435505	2445	2445	2445	2445	0
560	20230919	105300	13435505	2445	2445	2445	2445	0
561	20230919	105200	13435505	2445	2445	2445	2445	0
562	20230919	105100	13435505	2445	2445	2445	2445	414
563	20230919	105000	12423275	2445	2445	2445	2445	0
564	20230919	104900	12423275	2445	2445	2445	2445	0
565	20230919	104800	12423275	2445	2445	2445	2445	0
566	20230919	104700	12423275	2445	2445	2445	2445	0
567	20230919	104600	12423275	2445	2445	2445	2445	0
568	20230919	104500	12423275	2445	2445	2445	2445	0
569	20230919	104400	12423275	2445	2445	2445	2445	0
570	20230919	104300	12423275	2445	2445	2445	2445	0
571	20230919	104200	12423275	2445	2445	2445	2445	0
572	20230919	104100	12423275	2445	2445	2445	2445	10
573	20230919	104000	12398825	2445	2445	2445	2445	0
574	20230919	103900	12398825	2445	2445	2445	2445	0
575	20230919	103800	12398825	2445	2445	2445	2445	0
576	20230919	103700	12398825	2445	2445	2445	2445	0
577	20230919	103600	12398825	2445	2445	2445	2445	0
578	20230919	103500	12398825	2445	2445	2445	2445	0
579	20230919	103400	12398825	2445	2445	2445	2445	0
580	20230919	103300	12398825	2445	2445	2445	2445	0
581	20230919	103200	12398825	2445	2445	2445	2445	0
582	20230919	103100	12398825	2445	2440	2445	2440	1569
583	20230919	103000	8566930	2430	2430	2430	2430	0
584	20230919	102900	8566930	2430	2430	2430	2430	0
585	20230919	102800	8566930	2430	2430	2430	2430	0
586	20230919	102700	8566930	2430	2430	2430	2430	0
587	20230919	102600	8566930	2430	2430	2430	2430	0
588	20230919	102500	8566930	2430	2430	2430	2430	0
589	20230919	102400	8566930	2430	2430	2430	2430	0
590	20230919	102300	8566930	2430	2430	2430	2430	0
591	20230919	102200	8566930	2430	2430	2430	2430	0
592	20230919	102100	8566930	2430	2430	2430	2430	0
593	20230919	102000	8566930	2430	2430	2430	2430	0
594	20230919	101900	8566930	2430	2430	2430	2430	0
595	20230919	101800	8566930	2430	2430	2430	2430	154
596	20230919	101700	8192710	2430	2430	2430	2430	0
597	20230919	101600	8192710	2430	2430	2430	2430	0
598	20230919	101500	8192710	2430	2430	2430	2430	0
599	20230919	101400	8192710	2430	2430	2430	2430	0
600	20230919	101300	8192710	2430	2430	2430	2430	0
601	20230919	101200	8192710	2430	2430	2430	2430	0
602	20230919	101100	8192710	2430	2430	2430	2430	0
603	20230919	101000	8192710	2430	2430	2430	2430	0
604	20230919	100900	8192710	2430	2430	2430	2430	200
605	20230919	100800	7706710	2445	2445	2445	2445	0
606	20230919	100700	7706710	2445	2445	2445	2445	0
607	20230919	100600	7706710	2445	2445	2445	2445	0
608	20230919	100500	7706710	2445	2445	2445	2445	0
609	20230919	100400	7706710	2445	2445	2445	2445	0
610	20230919	100300	7706710	2445	2445	2445	2445	0
611	20230919	100200	7706710	2445	2445	2445	2445	0
612	20230919	100100	7706710	2445	2445	2445	2445	0
613	20230919	100000	7706710	2445	2445	2445	2445	1
614	20230919	095900	7704265	2430	2430	2430	2430	0
615	20230919	095800	7704265	2430	2430	2430	2430	0
616	20230919	095700	7704265	2430	2430	2430	2430	0
617	20230919	095600	7704265	2430	2430	2430	2430	0
618	20230919	095500	7704265	2430	2430	2430	2430	10
619	20230919	095400	7679965	2430	2430	2430	2430	0
620	20230919	095300	7679965	2430	2430	2430	2430	0
621	20230919	095200	7679965	2430	2430	2430	2430	0
622	20230919	095100	7679965	2430	2430	2430	2430	0
623	20230919	095000	7679965	2430	2430	2430	2430	0
624	20230919	094900	7679965	2430	2430	2430	2430	0
625	20230919	094800	7679965	2430	2430	2430	2430	0
626	20230919	094700	7679965	2430	2430	2430	2430	0
627	20230919	094600	7679965	2430	2430	2430	2430	16
628	20230919	094500	7641085	2430	2430	2430	2430	0
629	20230919	094400	7641085	2430	2435	2435	2430	142
630	20230919	094300	7296020	2445	2445	2445	2445	0
631	20230919	094200	7296020	2445	2445	2445	2445	0
632	20230919	094100	7296020	2445	2445	2445	2445	0
633	20230919	094000	7296020	2445	2445	2445	2445	0
634	20230919	093900	7296020	2445	2445	2445	2445	0
635	20230919	093800	7296020	2445	2445	2445	2445	1
636	20230919	093700	7293575	2440	2440	2440	2440	0
637	20230919	093600	7293575	2440	2440	2440	2440	0
638	20230919	093500	7293575	2440	2440	2440	2440	0
639	20230919	093400	7293575	2440	2440	2440	2440	0
640	20230919	093300	7293575	2440	2440	2440	2440	1
641	20230919	093200	7291135	2450	2450	2450	2450	3
642	20230919	093100	7283785	2450	2450	2450	2450	0
643	20230919	093000	7283785	2450	2450	2450	2450	0
644	20230919	092900	7283785	2450	2450	2450	2450	0
645	20230919	092800	7283785	2450	2450	2450	2450	0
646	20230919	092700	7283785	2450	2450	2450	2450	0
647	20230919	092600	7283785	2450	2450	2450	2450	100
648	20230919	092500	7038785	2450	2450	2450	2450	0
649	20230919	092400	7038785	2450	2450	2450	2450	0
650	20230919	092300	7038785	2450	2450	2450	2450	0
651	20230919	092200	7038785	2450	2450	2450	2450	0
652	20230919	092100	7038785	2450	2450	2450	2450	0
653	20230919	092000	7038785	2450	2450	2450	2450	0
654	20230919	091900	7038785	2450	2450	2450	2450	0
655	20230919	091800	7038785	2450	2450	2450	2450	375
656	20230919	091700	6120035	2445	2445	2445	2445	0
657	20230919	091600	6120035	2445	2445	2445	2445	0
658	20230919	091500	6120035	2445	2445	2445	2445	6
659	20230919	091400	6105365	2455	2455	2455	2455	0
660	20230919	091300	6105365	2455	2455	2455	2455	0
661	20230919	091200	6105365	2455	2455	2455	2455	0
662	20230919	091100	6105365	2455	2455	2455	2455	0
663	20230919	091000	6105365	2455	2455	2455	2455	0
664	20230919	090900	6105365	2455	2455	2455	2455	2
665	20230919	090800	6100455	2420	2420	2420	2420	0
666	20230919	090700	6100455	2420	2425	2425	2420	346
667	20230919	090600	5262810	2425	2425	2425	2425	0
668	20230919	090500	5262810	2425	2425	2425	2425	189
669	20230919	090400	4804485	2420	2420	2420	2420	0
670	20230919	090300	4804485	2420	2430	2430	2420	200
671	20230919	090200	4319415	2450	2450	2450	2450	770
672	20230919	090100	2432915	2465	2465	2465	2465	1
673	20230919	090000	2430450	2455	2455	2455	2455	990