KissMeData/026040/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190900	38773045	2430	2430	2430	2430	563
3	20230922	190800	38773045	2430	2430	2430	2430	0
4	20230922	190700	38773045	2430	2430	2430	2430	0
5	20230922	190600	38773045	2430	2430	2430	2430	0
6	20230922	190500	38773045	2430	2430	2430	2430	0
7	20230922	190400	38773045	2430	2430	2430	2430	0
8	20230922	190300	38773045	2430	2430	2430	2430	0
9	20230922	190200	38773045	2430	2430	2430	2430	0
10	20230922	190100	38773045	2430	2430	2430	2430	0
11	20230922	190000	38773045	2430	2430	2430	2430	0
12	20230922	185900	38773045	2430	2430	2430	2430	0
13	20230922	185800	38773045	2430	2430	2430	2430	0
14	20230922	185700	38773045	2430	2430	2430	2430	0
15	20230922	185600	38773045	2430	2430	2430	2430	0
16	20230922	185500	38773045	2430	2430	2430	2430	0
17	20230922	185400	38773045	2430	2430	2430	2430	0
18	20230922	185300	38773045	2430	2430	2430	2430	0
19	20230922	185200	38773045	2430	2430	2430	2430	0
20	20230922	185100	38773045	2430	2430	2430	2430	0
21	20230922	185000	38773045	2430	2430	2430	2430	0
22	20230922	184900	38773045	2430	2430	2430	2430	0
23	20230922	184800	38773045	2430	2430	2430	2430	0
24	20230922	184700	38773045	2430	2430	2430	2430	0
25	20230922	184600	38773045	2430	2430	2430	2430	0
26	20230922	184500	38773045	2430	2430	2430	2430	0
27	20230922	184400	38773045	2430	2430	2430	2430	0
28	20230922	184300	38773045	2430	2430	2430	2430	0
29	20230922	184200	38773045	2430	2430	2430	2430	0
30	20230922	184100	38773045	2430	2430	2430	2430	0
31	20230922	184000	38773045	2430	2430	2430	2430	0
32	20230922	183900	38773045	2430	2430	2430	2430	563
33	20230922	183800	38773045	2430	2430	2430	2430	0
34	20230922	183700	38773045	2430	2430	2430	2430	0
35	20230922	183600	38773045	2430	2430	2430	2430	0
36	20230922	183500	38773045	2430	2430	2430	2430	0
37	20230922	183400	38773045	2430	2430	2430	2430	0
38	20230922	183300	38773045	2430	2430	2430	2430	0
39	20230922	183200	38773045	2430	2430	2430	2430	0
40	20230922	183100	38773045	2430	2430	2430	2430	0
41	20230922	183000	38773045	2430	2430	2430	2430	0
42	20230922	182900	38773045	2430	2430	2430	2430	0
43	20230922	182800	38773045	2430	2430	2430	2430	0
44	20230922	182700	38773045	2430	2430	2430	2430	0
45	20230922	182600	38773045	2430	2430	2430	2430	0
46	20230922	182500	38773045	2430	2430	2430	2430	0
47	20230922	182400	38773045	2430	2430	2430	2430	0
48	20230922	182300	38773045	2430	2430	2430	2430	0
49	20230922	182200	38773045	2430	2430	2430	2430	0
50	20230922	182100	38773045	2430	2430	2430	2430	0
51	20230922	182000	38773045	2430	2430	2430	2430	0
52	20230922	181900	38773045	2430	2430	2430	2430	0
53	20230922	181800	38773045	2430	2430	2430	2430	0
54	20230922	181700	38773045	2430	2430	2430	2430	0
55	20230922	181600	38773045	2430	2430	2430	2430	0
56	20230922	181500	38773045	2430	2430	2430	2430	0
57	20230922	181400	38773045	2430	2430	2430	2430	0
58	20230922	181300	38773045	2430	2430	2430	2430	0
59	20230922	181200	38773045	2430	2430	2430	2430	0
60	20230922	181100	38773045	2430	2430	2430	2430	0
61	20230922	181000	38773045	2430	2430	2430	2430	0
62	20230922	180900	38773045	2430	2430	2430	2430	563
63	20230922	180800	38773045	2430	2430	2430	2430	0
64	20230922	180700	38773045	2430	2430	2430	2430	0
65	20230922	180600	38773045	2430	2430	2430	2430	0
66	20230922	180500	38773045	2430	2430	2430	2430	0
67	20230922	180400	38773045	2430	2430	2430	2430	0
68	20230922	180300	38773045	2430	2430	2430	2430	0
69	20230922	180200	38773045	2430	2430	2430	2430	0
70	20230922	180100	38773045	2430	2430	2430	2430	0
71	20230922	180000	38773045	2430	2430	2430	2430	0
72	20230922	175900	38773045	2430	2430	2430	2430	0
73	20230922	175800	38773045	2430	2430	2430	2430	0
74	20230922	175700	38773045	2430	2430	2430	2430	0
75	20230922	175600	38773045	2430	2430	2430	2430	0
76	20230922	175500	38773045	2430	2430	2430	2430	0
77	20230922	175400	38773045	2430	2430	2430	2430	0
78	20230922	175300	38773045	2430	2430	2430	2430	0
79	20230922	175200	38773045	2430	2430	2430	2430	0
80	20230922	175100	38773045	2430	2430	2430	2430	0
81	20230922	175000	38773045	2430	2430	2430	2430	0
82	20230922	174900	38773045	2430	2430	2430	2430	0
83	20230922	174800	38773045	2430	2430	2430	2430	0
84	20230922	174700	38773045	2430	2430	2430	2430	0
85	20230922	174600	38773045	2430	2430	2430	2430	0
86	20230922	174500	38773045	2430	2430	2430	2430	0
87	20230922	174400	38773045	2430	2430	2430	2430	0
88	20230922	174300	38773045	2430	2430	2430	2430	0
89	20230922	174200	38773045	2430	2430	2430	2430	0
90	20230922	174100	38773045	2430	2430	2430	2430	0
91	20230922	174000	38773045	2430	2430	2430	2430	0
92	20230922	173900	38773045	2430	2430	2430	2430	563
93	20230922	173800	38773045	2430	2430	2430	2430	0
94	20230922	173700	38773045	2430	2430	2430	2430	0
95	20230922	173600	38773045	2430	2430	2430	2430	0
96	20230922	173500	38773045	2430	2430	2430	2430	0
97	20230922	173400	38773045	2430	2430	2430	2430	0
98	20230922	173300	38773045	2430	2430	2430	2430	0
99	20230922	173200	38773045	2430	2430	2430	2430	0
100	20230922	173100	38773045	2430	2430	2430	2430	0
101	20230922	173000	38773045	2430	2430	2430	2430	0
102	20230922	172900	38773045	2430	2430	2430	2430	0
103	20230922	172800	38773045	2430	2430	2430	2430	0
104	20230922	172700	38773045	2430	2430	2430	2430	0
105	20230922	172600	38773045	2430	2430	2430	2430	0
106	20230922	172500	38773045	2430	2430	2430	2430	0
107	20230922	172400	38773045	2430	2430	2430	2430	0
108	20230922	172300	38773045	2430	2430	2430	2430	0
109	20230922	172200	38773045	2430	2430	2430	2430	0
110	20230922	172100	38773045	2430	2430	2430	2430	0
111	20230922	172000	38773045	2430	2430	2430	2430	0
112	20230922	171900	38773045	2430	2430	2430	2430	0
113	20230922	171800	38773045	2430	2430	2430	2430	0
114	20230922	171700	38773045	2430	2430	2430	2430	0
115	20230922	171600	38773045	2430	2430	2430	2430	0
116	20230922	171500	38773045	2430	2430	2430	2430	0
117	20230922	171400	38773045	2430	2430	2430	2430	0
118	20230922	171300	38773045	2430	2430	2430	2430	0
119	20230922	171200	38773045	2430	2430	2430	2430	0
120	20230922	171100	38773045	2430	2430	2430	2430	0
121	20230922	171000	38773045	2430	2430	2430	2430	0
122	20230922	170900	38773045	2430	2430	2430	2430	563
123	20230922	170800	38773045	2430	2430	2430	2430	0
124	20230922	170700	38773045	2430	2430	2430	2430	0
125	20230922	170600	38773045	2430	2430	2430	2430	0
126	20230922	170500	38773045	2430	2430	2430	2430	0
127	20230922	170400	38773045	2430	2430	2430	2430	0
128	20230922	170300	38773045	2430	2430	2430	2430	0
129	20230922	170200	38773045	2430	2430	2430	2430	0
130	20230922	170100	38773045	2430	2430	2430	2430	0
131	20230922	170000	38773045	2430	2430	2430	2430	0
132	20230922	165900	38773045	2430	2430	2430	2430	0
133	20230922	165800	38773045	2430	2430	2430	2430	0
134	20230922	165700	38773045	2430	2430	2430	2430	0
135	20230922	165600	38773045	2430	2430	2430	2430	0
136	20230922	165500	38773045	2430	2430	2430	2430	0
137	20230922	165400	38773045	2430	2430	2430	2430	0
138	20230922	165300	38773045	2430	2430	2430	2430	0
139	20230922	165200	38773045	2430	2430	2430	2430	0
140	20230922	165100	38773045	2430	2430	2430	2430	0
141	20230922	165000	38773045	2430	2430	2430	2430	0
142	20230922	164900	38773045	2430	2430	2430	2430	0
143	20230922	164800	38773045	2430	2430	2430	2430	0
144	20230922	164700	38773045	2430	2430	2430	2430	0
145	20230922	164600	38773045	2430	2430	2430	2430	0
146	20230922	164500	38773045	2430	2430	2430	2430	0
147	20230922	164400	38773045	2430	2430	2430	2430	0
148	20230922	164300	38773045	2430	2430	2430	2430	0
149	20230922	164200	38773045	2430	2430	2430	2430	0
150	20230922	164100	38773045	2430	2430	2430	2430	0
151	20230922	164000	38773045	2430	2430	2430	2430	0
152	20230922	163900	38773045	2430	2430	2430	2430	563
153	20230922	163800	38773045	2430	2430	2430	2430	0
154	20230922	163700	38773045	2430	2430	2430	2430	0
155	20230922	163600	38773045	2430	2430	2430	2430	0
156	20230922	163500	38773045	2430	2430	2430	2430	0
157	20230922	163400	38773045	2430	2430	2430	2430	0
158	20230922	163300	38773045	2430	2430	2430	2430	0
159	20230922	163200	38773045	2430	2430	2430	2430	0
160	20230922	163100	38773045	2430	2430	2430	2430	0
161	20230922	163000	38773045	2430	2430	2430	2430	0
162	20230922	162900	38773045	2430	2430	2430	2430	0
163	20230922	162800	38773045	2430	2430	2430	2430	0
164	20230922	162700	38773045	2430	2430	2430	2430	0
165	20230922	162600	38773045	2430	2430	2430	2430	0
166	20230922	162500	38773045	2430	2430	2430	2430	0
167	20230922	162400	38773045	2430	2430	2430	2430	0
168	20230922	162300	38773045	2430	2430	2430	2430	0
169	20230922	162200	38773045	2430	2430	2430	2430	0
170	20230922	162100	38773045	2430	2430	2430	2430	0
171	20230922	162000	38773045	2430	2430	2430	2430	0
172	20230922	161900	38773045	2430	2430	2430	2430	0
173	20230922	161800	38773045	2430	2430	2430	2430	0
174	20230922	161700	38773045	2430	2430	2430	2430	0
175	20230922	161600	38773045	2430	2430	2430	2430	0
176	20230922	161500	38773045	2430	2430	2430	2430	0
177	20230922	161400	38773045	2430	2430	2430	2430	0
178	20230922	161300	38773045	2430	2430	2430	2430	0
179	20230922	161200	38773045	2430	2430	2430	2430	0
180	20230922	161100	38773045	2430	2430	2430	2430	0
181	20230922	161000	38773045	2430	2430	2430	2430	0
182	20230922	160900	38773045	2430	2430	2430	2430	563
183	20230922	160800	38773045	2430	2430	2430	2430	0
184	20230922	160700	38773045	2430	2430	2430	2430	0
185	20230922	160600	38773045	2430	2430	2430	2430	0
186	20230922	160500	38773045	2430	2430	2430	2430	0
187	20230922	160400	38773045	2430	2430	2430	2430	0
188	20230922	160300	38773045	2430	2430	2430	2430	0
189	20230922	160200	38773045	2430	2430	2430	2430	0
190	20230922	160100	38773045	2430	2430	2430	2430	0
191	20230922	160000	38773045	2430	2430	2430	2430	0
192	20230922	155900	38773045	2430	2430	2430	2430	0
193	20230922	155800	38773045	2430	2430	2430	2430	0
194	20230922	155700	38773045	2430	2430	2430	2430	0
195	20230922	155600	38773045	2430	2430	2430	2430	0
196	20230922	155500	38773045	2430	2430	2430	2430	0
197	20230922	155400	38773045	2430	2430	2430	2430	0
198	20230922	155300	38773045	2430	2430	2430	2430	0
199	20230922	155200	38773045	2430	2430	2430	2430	0
200	20230922	155100	38773045	2430	2430	2430	2430	0
201	20230922	155000	38773045	2430	2430	2430	2430	0
202	20230922	154900	38773045	2430	2430	2430	2430	0
203	20230922	154800	38773045	2430	2430	2430	2430	0
204	20230922	154700	38773045	2430	2430	2430	2430	0
205	20230922	154600	38773045	2430	2430	2430	2430	0
206	20230922	154500	38773045	2430	2430	2430	2430	0
207	20230922	154400	38773045	2430	2430	2430	2430	0
208	20230922	154300	38773045	2430	2430	2430	2430	0
209	20230922	154200	38773045	2430	2430	2430	2430	0
210	20230922	154100	38773045	2430	2430	2430	2430	0
211	20230922	154000	38773045	2430	2430	2430	2430	0
212	20230922	153900	38773045	2430	2430	2430	2430	563
213	20230922	153800	38773045	2430	2430	2430	2430	0
214	20230922	153700	38773045	2430	2430	2430	2430	0
215	20230922	153600	38773045	2430	2430	2430	2430	0
216	20230922	153500	38773045	2430	2430	2430	2430	0
217	20230922	153400	38773045	2430	2430	2430	2430	0
218	20230922	153300	38773045	2430	2430	2430	2430	0
219	20230922	153200	38773045	2430	2430	2430	2430	0
220	20230922	153100	38773045	2430	2430	2430	2430	0
221	20230922	153000	38773045	2430	2430	2430	2430	563
222	20230922	152900	37404955	2420	2420	2420	2420	0
223	20230922	152800	37404955	2420	2420	2420	2420	0
224	20230922	152700	37404955	2420	2420	2420	2420	0
225	20230922	152600	37404955	2420	2420	2420	2420	0
226	20230922	152500	37404955	2420	2420	2420	2420	0
227	20230922	152400	37404955	2420	2420	2420	2420	0
228	20230922	152300	37404955	2420	2420	2420	2420	0
229	20230922	152200	37404955	2420	2420	2420	2420	0
230	20230922	152100	37404955	2420	2420	2420	2420	0
231	20230922	152000	37404955	2420	2420	2420	2420	0
232	20230922	151900	37404955	2420	2420	2420	2420	0
233	20230922	151800	37404955	2420	2420	2420	2420	0
234	20230922	151700	37404955	2420	2415	2420	2410	401
235	20230922	151600	36438520	2420	2420	2420	2420	0
236	20230922	151500	36438520	2420	2420	2420	2420	0
237	20230922	151400	36438520	2420	2420	2420	2420	0
238	20230922	151300	36438520	2420	2420	2420	2420	0
239	20230922	151200	36438520	2420	2420	2420	2420	0
240	20230922	151100	36438520	2420	2420	2420	2420	0
241	20230922	151000	36438520	2420	2420	2420	2420	0
242	20230922	150900	36438520	2420	2420	2420	2420	0
243	20230922	150800	36438520	2420	2420	2420	2420	0
244	20230922	150700	36438520	2420	2420	2420	2420	0
245	20230922	150600	36438520	2420	2420	2420	2420	0
246	20230922	150500	36438520	2420	2420	2420	2420	0
247	20230922	150400	36438520	2420	2420	2420	2420	0
248	20230922	150300	36438520	2420	2420	2420	2420	0
249	20230922	150200	36438520	2420	2420	2420	2420	0
250	20230922	150100	36438520	2420	2420	2420	2420	0
251	20230922	150000	36438520	2420	2420	2420	2420	0
252	20230922	145900	36438520	2420	2420	2420	2420	0
253	20230922	145800	36438520	2420	2420	2420	2420	34
254	20230922	145700	36356240	2420	2420	2420	2420	0
255	20230922	145600	36356240	2420	2420	2420	2420	0
256	20230922	145500	36356240	2420	2420	2420	2420	0
257	20230922	145400	36356240	2420	2420	2420	2420	0
258	20230922	145300	36356240	2420	2420	2420	2420	0
259	20230922	145200	36356240	2420	2420	2420	2420	0
260	20230922	145100	36356240	2420	2420	2420	2420	0
261	20230922	145000	36356240	2420	2420	2420	2420	10
262	20230922	144900	36332040	2420	2420	2420	2420	0
263	20230922	144800	36332040	2420	2420	2420	2420	0
264	20230922	144700	36332040	2420	2415	2420	2415	8
265	20230922	144600	36312715	2420	2420	2420	2420	0
266	20230922	144500	36312715	2420	2420	2420	2420	0
267	20230922	144400	36312715	2420	2420	2420	2420	0
268	20230922	144300	36312715	2420	2420	2420	2420	0
269	20230922	144200	36312715	2420	2420	2420	2420	0
270	20230922	144100	36312715	2420	2420	2420	2420	0
271	20230922	144000	36312715	2420	2420	2420	2420	0
272	20230922	143900	36312715	2420	2420	2420	2420	0
273	20230922	143800	36312715	2420	2420	2420	2420	0
274	20230922	143700	36312715	2420	2420	2420	2420	0
275	20230922	143600	36312715	2420	2420	2420	2420	0
276	20230922	143500	36312715	2420	2415	2420	2415	463
277	20230922	143400	35194565	2415	2415	2415	2415	0
278	20230922	143300	35194565	2415	2415	2415	2415	0
279	20230922	143200	35194565	2415	2415	2415	2415	0
280	20230922	143100	35194565	2415	2415	2415	2415	0
281	20230922	143000	35194565	2415	2415	2415	2415	0
282	20230922	142900	35194565	2415	2415	2415	2415	15
283	20230922	142800	35158340	2415	2420	2425	2415	68
284	20230922	142700	34993775	2420	2420	2420	2420	0
285	20230922	142600	34993775	2420	2415	2420	2415	5
286	20230922	142500	34981690	2420	2420	2420	2410	586
287	20230922	142400	33569145	2415	2415	2415	2415	1
288	20230922	142300	33566730	2415	2415	2415	2415	3
289	20230922	142200	33559485	2420	2420	2420	2420	0
290	20230922	142100	33559485	2420	2420	2420	2420	0
291	20230922	142000	33559485	2420	2420	2420	2420	0
292	20230922	141900	33559485	2420	2420	2420	2420	1
293	20230922	141800	33557065	2415	2415	2415	2415	0
294	20230922	141700	33557065	2415	2415	2415	2415	6
295	20230922	141600	33542575	2415	2415	2415	2415	0
296	20230922	141500	33542575	2415	2415	2415	2415	18
297	20230922	141400	33499105	2415	2415	2415	2415	0
298	20230922	141300	33499105	2415	2415	2415	2415	0
299	20230922	141200	33499105	2415	2415	2415	2415	0
300	20230922	141100	33499105	2415	2415	2420	2415	4
301	20230922	141000	33489440	2420	2420	2420	2420	0
302	20230922	140900	33489440	2420	2420	2420	2420	0
303	20230922	140800	33489440	2420	2420	2420	2420	0
304	20230922	140700	33489440	2420	2420	2420	2420	0
305	20230922	140600	33489440	2420	2420	2420	2420	1
306	20230922	140500	33487020	2415	2415	2415	2415	3
307	20230922	140400	33479775	2420	2420	2420	2420	0
308	20230922	140300	33479775	2420	2420	2420	2420	1
309	20230922	140200	33477355	2420	2420	2420	2420	0
310	20230922	140100	33477355	2420	2420	2420	2420	0
311	20230922	140000	33477355	2420	2420	2420	2420	0
312	20230922	135900	33477355	2420	2420	2420	2420	0
313	20230922	135800	33477355	2420	2415	2420	2415	35
314	20230922	135700	33392660	2415	2415	2415	2415	1
315	20230922	135600	33390245	2420	2420	2420	2420	0
316	20230922	135500	33390245	2420	2420	2420	2420	0
317	20230922	135400	33390245	2420	2420	2420	2420	0
318	20230922	135300	33390245	2420	2420	2420	2420	0
319	20230922	135200	33390245	2420	2420	2420	2420	5
320	20230922	135100	33378145	2420	2415	2420	2415	6
321	20230922	135000	33363650	2415	2410	2415	2410	597
322	20230922	134900	31924805	2425	2425	2425	2425	0
323	20230922	134800	31924805	2425	2425	2425	2425	0
324	20230922	134700	31924805	2425	2425	2425	2425	0
325	20230922	134600	31924805	2425	2425	2425	2425	0
326	20230922	134500	31924805	2425	2425	2425	2425	0
327	20230922	134400	31924805	2425	2425	2425	2425	0
328	20230922	134300	31924805	2425	2425	2425	2425	0
329	20230922	134200	31924805	2425	2425	2425	2425	0
330	20230922	134100	31924805	2425	2425	2425	2425	0
331	20230922	134000	31924805	2425	2425	2425	2425	1
332	20230922	133900	31922380	2415	2415	2415	2415	0
333	20230922	133800	31922380	2415	2415	2415	2415	20
334	20230922	133700	31874080	2415	2415	2415	2415	3
335	20230922	133600	31866835	2425	2425	2425	2425	0
336	20230922	133500	31866835	2425	2415	2425	2415	2
337	20230922	133400	31861995	2425	2425	2425	2425	1
338	20230922	133300	31859570	2425	2425	2425	2425	0
339	20230922	133200	31859570	2425	2425	2425	2425	0
340	20230922	133100	31859570	2425	2425	2425	2425	0
341	20230922	133000	31859570	2425	2425	2425	2425	0
342	20230922	132900	31859570	2425	2425	2425	2425	1
343	20230922	132800	31857145	2415	2415	2425	2415	8
344	20230922	132700	31837815	2425	2425	2425	2425	1
345	20230922	132600	31835390	2415	2415	2415	2415	5
346	20230922	132500	31823315	2425	2425	2425	2425	0
347	20230922	132400	31823315	2425	2425	2425	2425	0
348	20230922	132300	31823315	2425	2415	2425	2415	7
349	20230922	132200	31806400	2425	2415	2425	2415	2
350	20230922	132100	31801560	2425	2425	2425	2425	1
351	20230922	132000	31799135	2420	2420	2420	2420	1
352	20230922	131900	31796715	2415	2415	2415	2415	1
353	20230922	131800	31794300	2425	2425	2425	2425	0
354	20230922	131700	31794300	2425	2425	2425	2425	0
355	20230922	131600	31794300	2425	2425	2425	2425	0
356	20230922	131500	31794300	2425	2420	2425	2410	583
357	20230922	131400	30384305	2430	2430	2430	2430	0
358	20230922	131300	30384305	2430	2430	2430	2430	0
359	20230922	131200	30384305	2430	2430	2430	2430	0
360	20230922	131100	30384305	2430	2430	2430	2430	0
361	20230922	131000	30384305	2430	2425	2430	2425	147
362	20230922	130900	30027825	2425	2420	2425	2420	6
363	20230922	130800	30013300	2425	2425	2425	2425	0
364	20230922	130700	30013300	2425	2415	2425	2410	135
365	20230922	130600	29687930	2425	2415	2425	2415	97
366	20230922	130500	29453665	2430	2430	2430	2430	0
367	20230922	130400	29453665	2430	2430	2430	2430	0
368	20230922	130300	29453665	2430	2430	2430	2430	0
369	20230922	130200	29453665	2430	2430	2430	2430	0
370	20230922	130100	29453665	2430	2430	2430	2430	0
371	20230922	130000	29453665	2430	2430	2430	2430	0
372	20230922	125900	29453665	2430	2430	2430	2430	0
373	20230922	125800	29453665	2430	2430	2430	2430	0
374	20230922	125700	29453665	2430	2430	2430	2430	0
375	20230922	125600	29453665	2430	2430	2430	2430	0
376	20230922	125500	29453665	2430	2430	2430	2430	0
377	20230922	125400	29453665	2430	2430	2430	2430	0
378	20230922	125300	29453665	2430	2430	2430	2430	0
379	20230922	125200	29453665	2430	2430	2430	2430	0
380	20230922	125100	29453665	2430	2430	2430	2430	0
381	20230922	125000	29453665	2430	2430	2430	2430	0
382	20230922	124900	29453665	2430	2430	2430	2430	0
383	20230922	124800	29453665	2430	2430	2430	2430	0
384	20230922	124700	29453665	2430	2430	2430	2430	0
385	20230922	124600	29453665	2430	2430	2430	2430	0
386	20230922	124500	29453665	2430	2430	2430	2430	0
387	20230922	124400	29453665	2430	2430	2430	2430	2
388	20230922	124300	29448805	2430	2430	2430	2430	330
389	20230922	124200	28646905	2430	2430	2430	2430	2
390	20230922	124100	28642045	2415	2415	2415	2415	5
391	20230922	124000	28629970	2410	2415	2415	2410	583
392	20230922	123900	27224915	2430	2430	2430	2430	0
393	20230922	123800	27224915	2430	2430	2430	2430	0
394	20230922	123700	27224915	2430	2430	2430	2430	0
395	20230922	123600	27224915	2430	2430	2430	2430	0
396	20230922	123500	27224915	2430	2430	2430	2430	0
397	20230922	123400	27224915	2430	2430	2430	2430	0
398	20230922	123300	27224915	2430	2430	2430	2430	0
399	20230922	123200	27224915	2430	2430	2430	2430	0
400	20230922	123100	27224915	2430	2430	2430	2430	0
401	20230922	123000	27224915	2430	2430	2430	2430	0
402	20230922	122900	27224915	2430	2430	2430	2430	0
403	20230922	122800	27224915	2430	2430	2430	2430	0
404	20230922	122700	27224915	2430	2430	2430	2430	0
405	20230922	122600	27224915	2430	2430	2430	2430	0
406	20230922	122500	27224915	2430	2430	2430	2430	1
407	20230922	122400	27222485	2410	2410	2410	2410	498
408	20230922	122300	26022305	2415	2415	2415	2415	2
409	20230922	122200	26017475	2430	2430	2430	2430	0
410	20230922	122100	26017475	2430	2430	2430	2430	0
411	20230922	122000	26017475	2430	2430	2430	2430	0
412	20230922	121900	26017475	2430	2430	2430	2430	0
413	20230922	121800	26017475	2430	2430	2430	2430	0
414	20230922	121700	26017475	2430	2430	2430	2430	0
415	20230922	121600	26017475	2430	2430	2430	2430	0
416	20230922	121500	26017475	2430	2430	2430	2430	0
417	20230922	121400	26017475	2430	2430	2430	2430	0
418	20230922	121300	26017475	2430	2430	2430	2430	0
419	20230922	121200	26017475	2430	2430	2430	2430	1
420	20230922	121100	26015045	2415	2415	2415	2415	18
421	20230922	121000	25971575	2430	2430	2430	2430	0
422	20230922	120900	25971575	2430	2430	2430	2430	0
423	20230922	120800	25971575	2430	2430	2430	2430	2
424	20230922	120700	25966715	2435	2435	2435	2435	0
425	20230922	120600	25966715	2435	2435	2435	2435	0
426	20230922	120500	25966715	2435	2420	2435	2415	586
427	20230922	120400	24551470	2435	2435	2435	2435	0
428	20230922	120300	24551470	2435	2435	2435	2435	4
429	20230922	120200	24541730	2440	2440	2440	2440	0
430	20230922	120100	24541730	2440	2430	2440	2420	24
431	20230922	120000	24483435	2445	2445	2445	2445	0
432	20230922	115900	24483435	2445	2445	2445	2445	0
433	20230922	115800	24483435	2445	2445	2445	2445	0
434	20230922	115700	24483435	2445	2445	2445	2445	10
435	20230922	115600	24458985	2445	2445	2445	2445	0
436	20230922	115500	24458985	2445	2445	2445	2445	0
437	20230922	115400	24458985	2445	2445	2445	2445	0
438	20230922	115300	24458985	2445	2445	2445	2445	0
439	20230922	115200	24458985	2445	2445	2445	2445	3
440	20230922	115100	24451650	2445	2445	2445	2445	0
441	20230922	115000	24451650	2445	2445	2445	2445	0
442	20230922	114900	24451650	2445	2445	2445	2445	0
443	20230922	114800	24451650	2445	2445	2445	2445	3
444	20230922	114700	24444315	2445	2445	2445	2445	0
445	20230922	114600	24444315	2445	2445	2445	2445	0
446	20230922	114500	24444315	2445	2445	2445	2445	0
447	20230922	114400	24444315	2445	2445	2445	2445	0
448	20230922	114300	24444315	2445	2445	2445	2445	0
449	20230922	114200	24444315	2445	2445	2445	2445	0
450	20230922	114100	24444315	2445	2445	2445	2445	0
451	20230922	114000	24444315	2445	2445	2445	2445	0
452	20230922	113900	24444315	2445	2445	2445	2445	0
453	20230922	113800	24444315	2445	2445	2445	2445	0
454	20230922	113700	24444315	2445	2445	2445	2445	0
455	20230922	113600	24444315	2445	2445	2445	2445	0
456	20230922	113500	24444315	2445	2445	2445	2445	0
457	20230922	113400	24444315	2445	2445	2445	2445	0
458	20230922	113300	24444315	2445	2445	2445	2445	0
459	20230922	113200	24444315	2445	2445	2445	2445	0
460	20230922	113100	24444315	2445	2445	2445	2445	0
461	20230922	113000	24444315	2445	2445	2445	2445	0
462	20230922	112900	24444315	2445	2445	2445	2445	0
463	20230922	112800	24444315	2445	2445	2445	2445	0
464	20230922	112700	24444315	2445	2445	2445	2445	0
465	20230922	112600	24444315	2445	2445	2445	2445	0
466	20230922	112500	24444315	2445	2445	2445	2445	0
467	20230922	112400	24444315	2445	2445	2445	2445	0
468	20230922	112300	24444315	2445	2445	2445	2445	0
469	20230922	112200	24444315	2445	2445	2445	2445	0
470	20230922	112100	24444315	2445	2445	2445	2445	0
471	20230922	112000	24444315	2445	2445	2445	2445	0
472	20230922	111900	24444315	2445	2445	2445	2445	0
473	20230922	111800	24444315	2445	2445	2445	2445	0
474	20230922	111700	24444315	2445	2445	2445	2445	0
475	20230922	111600	24444315	2445	2445	2445	2445	0
476	20230922	111500	24444315	2445	2445	2445	2445	0
477	20230922	111400	24444315	2445	2445	2445	2445	0
478	20230922	111300	24444315	2445	2445	2445	2445	0
479	20230922	111200	24444315	2445	2445	2445	2445	0
480	20230922	111100	24444315	2445	2445	2445	2445	0
481	20230922	111000	24444315	2445	2445	2445	2445	1
482	20230922	110900	24441870	2420	2420	2420	2420	0
483	20230922	110800	24441870	2420	2420	2420	2420	1
484	20230922	110700	24439450	2445	2445	2445	2445	0
485	20230922	110600	24439450	2445	2445	2445	2445	0
486	20230922	110500	24439450	2445	2445	2445	2445	0
487	20230922	110400	24439450	2445	2445	2445	2445	0
488	20230922	110300	24439450	2445	2445	2445	2445	0
489	20230922	110200	24439450	2445	2440	2445	2415	573
490	20230922	110100	23053765	2450	2450	2450	2450	0
491	20230922	110000	23053765	2450	2445	2450	2445	93
492	20230922	105900	22826300	2445	2445	2445	2445	1
493	20230922	105800	22823855	2450	2450	2450	2450	0
494	20230922	105700	22823855	2450	2450	2450	2450	0
495	20230922	105600	22823855	2450	2450	2450	2450	0
496	20230922	105500	22823855	2450	2450	2450	2450	0
497	20230922	105400	22823855	2450	2450	2450	2450	0
498	20230922	105300	22823855	2450	2450	2450	2450	0
499	20230922	105200	22823855	2450	2450	2450	2450	1
500	20230922	105100	22821405	2445	2445	2445	2445	0
501	20230922	105000	22821405	2445	2445	2445	2445	0
502	20230922	104900	22821405	2445	2445	2445	2445	0
503	20230922	104800	22821405	2445	2445	2445	2445	1585
504	20230922	104700	18946080	2450	2450	2450	2450	3
505	20230922	104600	18938730	2450	2450	2450	2450	1
506	20230922	104500	18936280	2445	2445	2445	2445	0
507	20230922	104400	18936280	2445	2445	2445	2445	0
508	20230922	104300	18936280	2445	2445	2445	2445	66
509	20230922	104200	18774910	2445	2445	2445	2445	100
510	20230922	104100	18530410	2445	2445	2445	2445	0
511	20230922	104000	18530410	2445	2445	2445	2445	0
512	20230922	103900	18530410	2445	2445	2445	2445	0
513	20230922	103800	18530410	2445	2445	2445	2445	0
514	20230922	103700	18530410	2445	2445	2445	2445	0
515	20230922	103600	18530410	2445	2445	2445	2445	0
516	20230922	103500	18530410	2445	2445	2445	2445	0
517	20230922	103400	18530410	2445	2445	2445	2445	0
518	20230922	103300	18530410	2445	2445	2445	2445	0
519	20230922	103200	18530410	2445	2445	2445	2445	0
520	20230922	103100	18530410	2445	2445	2445	2445	0
521	20230922	103000	18530410	2445	2445	2445	2445	1
522	20230922	102900	18527965	2445	2445	2445	2445	0
523	20230922	102800	18527965	2445	2440	2445	2440	3
524	20230922	102700	18520640	2445	2445	2445	2440	4
525	20230922	102600	18510870	2440	2440	2440	2440	57
526	20230922	102500	18371790	2440	2440	2440	2440	0
527	20230922	102400	18371790	2440	2440	2440	2440	0
528	20230922	102300	18371790	2440	2440	2440	2440	68
529	20230922	102200	18205870	2440	2440	2440	2440	0
530	20230922	102100	18205870	2440	2435	2440	2435	42
531	20230922	102000	18103595	2440	2440	2440	2440	1
532	20230922	101900	18101155	2425	2425	2425	2425	6
533	20230922	101800	18086605	2440	2440	2440	2440	0
534	20230922	101700	18086605	2440	2440	2440	2440	0
535	20230922	101600	18086605	2440	2440	2440	2440	0
536	20230922	101500	18086605	2440	2430	2440	2430	4
537	20230922	101400	18076855	2430	2435	2435	2430	16
538	20230922	101300	18037925	2440	2415	2440	2415	29
539	20230922	101200	17967510	2440	2420	2440	2420	169
540	20230922	101100	17558475	2420	2410	2420	2410	61
541	20230922	101000	17410935	2420	2420	2420	2420	231
542	20230922	100900	16851915	2420	2420	2420	2420	1
543	20230922	100800	16849495	2415	2415	2415	2415	41
544	20230922	100700	16750480	2420	2420	2420	2420	0
545	20230922	100600	16750480	2420	2420	2420	2420	0
546	20230922	100500	16750480	2420	2420	2420	2420	0
547	20230922	100400	16750480	2420	2420	2420	2420	0
548	20230922	100300	16750480	2420	2420	2420	2420	0
549	20230922	100200	16750480	2420	2420	2420	2420	0
550	20230922	100100	16750480	2420	2420	2420	2420	1
551	20230922	100000	16748060	2420	2420	2420	2420	0
552	20230922	095900	16748060	2420	2420	2420	2420	0
553	20230922	095800	16748060	2420	2415	2420	2415	6
554	20230922	095700	16733565	2420	2420	2420	2420	1
555	20230922	095600	16731145	2420	2420	2420	2420	0
556	20230922	095500	16731145	2420	2420	2420	2420	1
557	20230922	095400	16728725	2420	2420	2420	2420	0
558	20230922	095300	16728725	2420	2420	2420	2420	206
559	20230922	095200	16230205	2420	2420	2420	2420	0
560	20230922	095100	16230205	2420	2420	2420	2420	0
561	20230922	095000	16230205	2420	2420	2420	2420	0
562	20230922	094900	16230205	2420	2420	2420	2420	0
563	20230922	094800	16230205	2420	2420	2420	2420	5
564	20230922	094700	16218105	2420	2420	2420	2420	0
565	20230922	094600	16218105	2420	2420	2420	2420	0
566	20230922	094500	16218105	2420	2420	2420	2420	0
567	20230922	094400	16218105	2420	2420	2420	2420	0
568	20230922	094300	16218105	2420	2420	2420	2420	0
569	20230922	094200	16218105	2420	2420	2420	2420	0
570	20230922	094100	16218105	2420	2420	2420	2420	0
571	20230922	094000	16218105	2420	2420	2420	2420	0
572	20230922	093900	16218105	2420	2420	2420	2420	0
573	20230922	093800	16218105	2420	2420	2420	2420	0
574	20230922	093700	16218105	2420	2420	2420	2420	3
575	20230922	093600	16210845	2420	2405	2420	2405	16
576	20230922	093500	16172290	2405	2410	2410	2405	52
577	20230922	093400	16047165	2400	2405	2405	2400	118
578	20230922	093300	15763380	2405	2405	2405	2405	33
579	20230922	093200	15684015	2410	2410	2410	2410	1
580	20230922	093100	15681605	2410	2410	2410	2410	3
581	20230922	093000	15674375	2410	2410	2410	2410	0
582	20230922	092900	15674375	2410	2410	2410	2410	0
583	20230922	092800	15674375	2410	2410	2410	2410	0
584	20230922	092700	15674375	2410	2410	2410	2410	0
585	20230922	092600	15674375	2410	2410	2410	2410	0
586	20230922	092500	15674375	2410	2410	2410	2410	3
587	20230922	092400	15667145	2410	2410	2410	2410	3
588	20230922	092300	15659915	2410	2410	2410	2410	15
589	20230922	092200	15623765	2410	2410	2410	2410	5
590	20230922	092100	15611715	2415	2410	2415	2410	2
591	20230922	092000	15606890	2415	2415	2415	2415	0
592	20230922	091900	15606890	2415	2415	2415	2415	103
593	20230922	091800	15358145	2415	2415	2415	2415	0
594	20230922	091700	15358145	2415	2415	2415	2415	1
595	20230922	091600	15355730	2420	2420	2420	2415	57
596	20230922	091500	15217945	2430	2430	2430	2430	2
597	20230922	091400	15213085	2430	2425	2430	2425	9
598	20230922	091300	15191255	2430	2435	2450	2420	8
599	20230922	091200	15171805	2460	2410	2460	2410	663
600	20230922	091100	13570910	2410	2410	2410	2410	5
601	20230922	091000	13558860	2410	2450	2450	2335	2973
602	20230922	090900	6492145	2450	2450	2450	2450	10
603	20230922	090800	6467645	2455	2455	2455	2455	1
604	20230922	090700	6465190	2455	2455	2455	2455	389
605	20230922	090600	5510195	2455	2430	2455	2430	2
606	20230922	090500	5505310	2455	2455	2455	2455	1
607	20230922	090400	5502855	2430	2435	2435	2430	2
608	20230922	090300	5497990	2440	2440	2440	2440	1
609	20230922	090200	5495550	2460	2460	2460	2455	22
610	20230922	090100	5441485	2410	2470	2470	2410	505
611	20230922	090000	4194210	2470	2460	2470	2370	1734