KissMeData/039020/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192000	233396795	3000	3000	3000	3000	2452
3	20230922	191900	233396795	3000	3000	3000	3000	0
4	20230922	191800	233396795	3000	3000	3000	3000	0
5	20230922	191700	233396795	3000	3000	3000	3000	0
6	20230922	191600	233396795	3000	3000	3000	3000	0
7	20230922	191500	233396795	3000	3000	3000	3000	0
8	20230922	191400	233396795	3000	3000	3000	3000	0
9	20230922	191300	233396795	3000	3000	3000	3000	0
10	20230922	191200	233396795	3000	3000	3000	3000	0
11	20230922	191100	233396795	3000	3000	3000	3000	0
12	20230922	191000	233396795	3000	3000	3000	3000	0
13	20230922	190900	233396795	3000	3000	3000	3000	0
14	20230922	190800	233396795	3000	3000	3000	3000	0
15	20230922	190700	233396795	3000	3000	3000	3000	0
16	20230922	190600	233396795	3000	3000	3000	3000	0
17	20230922	190500	233396795	3000	3000	3000	3000	0
18	20230922	190400	233396795	3000	3000	3000	3000	0
19	20230922	190300	233396795	3000	3000	3000	3000	0
20	20230922	190200	233396795	3000	3000	3000	3000	0
21	20230922	190100	233396795	3000	3000	3000	3000	0
22	20230922	190000	233396795	3000	3000	3000	3000	0
23	20230922	185900	233396795	3000	3000	3000	3000	0
24	20230922	185800	233396795	3000	3000	3000	3000	0
25	20230922	185700	233396795	3000	3000	3000	3000	0
26	20230922	185600	233396795	3000	3000	3000	3000	0
27	20230922	185500	233396795	3000	3000	3000	3000	0
28	20230922	185400	233396795	3000	3000	3000	3000	0
29	20230922	185300	233396795	3000	3000	3000	3000	0
30	20230922	185200	233396795	3000	3000	3000	3000	0
31	20230922	185100	233396795	3000	3000	3000	3000	0
32	20230922	185000	233396795	3000	3000	3000	3000	2452
33	20230922	184900	233396795	3000	3000	3000	3000	0
34	20230922	184800	233396795	3000	3000	3000	3000	0
35	20230922	184700	233396795	3000	3000	3000	3000	0
36	20230922	184600	233396795	3000	3000	3000	3000	0
37	20230922	184500	233396795	3000	3000	3000	3000	0
38	20230922	184400	233396795	3000	3000	3000	3000	0
39	20230922	184300	233396795	3000	3000	3000	3000	0
40	20230922	184200	233396795	3000	3000	3000	3000	0
41	20230922	184100	233396795	3000	3000	3000	3000	0
42	20230922	184000	233396795	3000	3000	3000	3000	0
43	20230922	183900	233396795	3000	3000	3000	3000	0
44	20230922	183800	233396795	3000	3000	3000	3000	0
45	20230922	183700	233396795	3000	3000	3000	3000	0
46	20230922	183600	233396795	3000	3000	3000	3000	0
47	20230922	183500	233396795	3000	3000	3000	3000	0
48	20230922	183400	233396795	3000	3000	3000	3000	0
49	20230922	183300	233396795	3000	3000	3000	3000	0
50	20230922	183200	233396795	3000	3000	3000	3000	0
51	20230922	183100	233396795	3000	3000	3000	3000	0
52	20230922	183000	233396795	3000	3000	3000	3000	0
53	20230922	182900	233396795	3000	3000	3000	3000	0
54	20230922	182800	233396795	3000	3000	3000	3000	0
55	20230922	182700	233396795	3000	3000	3000	3000	0
56	20230922	182600	233396795	3000	3000	3000	3000	0
57	20230922	182500	233396795	3000	3000	3000	3000	0
58	20230922	182400	233396795	3000	3000	3000	3000	0
59	20230922	182300	233396795	3000	3000	3000	3000	0
60	20230922	182200	233396795	3000	3000	3000	3000	0
61	20230922	182100	233396795	3000	3000	3000	3000	0
62	20230922	182000	233396795	3000	3000	3000	3000	2452
63	20230922	181900	233396795	3000	3000	3000	3000	0
64	20230922	181800	233396795	3000	3000	3000	3000	0
65	20230922	181700	233396795	3000	3000	3000	3000	0
66	20230922	181600	233396795	3000	3000	3000	3000	0
67	20230922	181500	233396795	3000	3000	3000	3000	0
68	20230922	181400	233396795	3000	3000	3000	3000	0
69	20230922	181300	233396795	3000	3000	3000	3000	0
70	20230922	181200	233396795	3000	3000	3000	3000	0
71	20230922	181100	233396795	3000	3000	3000	3000	0
72	20230922	181000	233396795	3000	3000	3000	3000	0
73	20230922	180900	233396795	3000	3000	3000	3000	0
74	20230922	180800	233396795	3000	3000	3000	3000	0
75	20230922	180700	233396795	3000	3000	3000	3000	0
76	20230922	180600	233396795	3000	3000	3000	3000	0
77	20230922	180500	233396795	3000	3000	3000	3000	0
78	20230922	180400	233396795	3000	3000	3000	3000	0
79	20230922	180300	233396795	3000	3000	3000	3000	0
80	20230922	180200	233396795	3000	3000	3000	3000	0
81	20230922	180100	233396795	3000	3000	3000	3000	0
82	20230922	180000	233396795	3000	3000	3000	3000	0
83	20230922	175900	233396795	3000	3000	3000	3000	0
84	20230922	175800	233396795	3000	3000	3000	3000	0
85	20230922	175700	233396795	3000	3000	3000	3000	0
86	20230922	175600	233396795	3000	3000	3000	3000	0
87	20230922	175500	233396795	3000	3000	3000	3000	0
88	20230922	175400	233396795	3000	3000	3000	3000	0
89	20230922	175300	233396795	3000	3000	3000	3000	0
90	20230922	175200	233396795	3000	3000	3000	3000	0
91	20230922	175100	233396795	3000	3000	3000	3000	0
92	20230922	175000	233396795	3000	3000	3000	3000	2452
93	20230922	174900	233396795	3000	3000	3000	3000	0
94	20230922	174800	233396795	3000	3000	3000	3000	0
95	20230922	174700	233396795	3000	3000	3000	3000	0
96	20230922	174600	233396795	3000	3000	3000	3000	0
97	20230922	174500	233396795	3000	3000	3000	3000	0
98	20230922	174400	233396795	3000	3000	3000	3000	0
99	20230922	174300	233396795	3000	3000	3000	3000	0
100	20230922	174200	233396795	3000	3000	3000	3000	0
101	20230922	174100	233396795	3000	3000	3000	3000	0
102	20230922	174000	233396795	3000	3000	3000	3000	0
103	20230922	173900	233396795	3000	3000	3000	3000	0
104	20230922	173800	233396795	3000	3000	3000	3000	0
105	20230922	173700	233396795	3000	3000	3000	3000	0
106	20230922	173600	233396795	3000	3000	3000	3000	0
107	20230922	173500	233396795	3000	3000	3000	3000	0
108	20230922	173400	233396795	3000	3000	3000	3000	0
109	20230922	173300	233396795	3000	3000	3000	3000	0
110	20230922	173200	233396795	3000	3000	3000	3000	0
111	20230922	173100	233396795	3000	3000	3000	3000	0
112	20230922	173000	233396795	3000	3000	3000	3000	0
113	20230922	172900	233396795	3000	3000	3000	3000	0
114	20230922	172800	233396795	3000	3000	3000	3000	0
115	20230922	172700	233396795	3000	3000	3000	3000	0
116	20230922	172600	233396795	3000	3000	3000	3000	0
117	20230922	172500	233396795	3000	3000	3000	3000	0
118	20230922	172400	233396795	3000	3000	3000	3000	0
119	20230922	172300	233396795	3000	3000	3000	3000	0
120	20230922	172200	233396795	3000	3000	3000	3000	0
121	20230922	172100	233396795	3000	3000	3000	3000	0
122	20230922	172000	233396795	3000	3000	3000	3000	2452
123	20230922	171900	233396795	3000	3000	3000	3000	0
124	20230922	171800	233396795	3000	3000	3000	3000	0
125	20230922	171700	233396795	3000	3000	3000	3000	0
126	20230922	171600	233396795	3000	3000	3000	3000	0
127	20230922	171500	233396795	3000	3000	3000	3000	0
128	20230922	171400	233396795	3000	3000	3000	3000	0
129	20230922	171300	233396795	3000	3000	3000	3000	0
130	20230922	171200	233396795	3000	3000	3000	3000	0
131	20230922	171100	233396795	3000	3000	3000	3000	0
132	20230922	171000	233396795	3000	3000	3000	3000	0
133	20230922	170900	233396795	3000	3000	3000	3000	0
134	20230922	170800	233396795	3000	3000	3000	3000	0
135	20230922	170700	233396795	3000	3000	3000	3000	0
136	20230922	170600	233396795	3000	3000	3000	3000	0
137	20230922	170500	233396795	3000	3000	3000	3000	0
138	20230922	170400	233396795	3000	3000	3000	3000	0
139	20230922	170300	233396795	3000	3000	3000	3000	0
140	20230922	170200	233396795	3000	3000	3000	3000	0
141	20230922	170100	233396795	3000	3000	3000	3000	0
142	20230922	170000	233396795	3000	3000	3000	3000	0
143	20230922	165900	233396795	3000	3000	3000	3000	0
144	20230922	165800	233396795	3000	3000	3000	3000	0
145	20230922	165700	233396795	3000	3000	3000	3000	0
146	20230922	165600	233396795	3000	3000	3000	3000	0
147	20230922	165500	233396795	3000	3000	3000	3000	0
148	20230922	165400	233396795	3000	3000	3000	3000	0
149	20230922	165300	233396795	3000	3000	3000	3000	0
150	20230922	165200	233396795	3000	3000	3000	3000	0
151	20230922	165100	233396795	3000	3000	3000	3000	0
152	20230922	165000	233396795	3000	3000	3000	3000	2452
153	20230922	164900	233396795	3000	3000	3000	3000	0
154	20230922	164800	233396795	3000	3000	3000	3000	0
155	20230922	164700	233396795	3000	3000	3000	3000	0
156	20230922	164600	233396795	3000	3000	3000	3000	0
157	20230922	164500	233396795	3000	3000	3000	3000	0
158	20230922	164400	233396795	3000	3000	3000	3000	0
159	20230922	164300	233396795	3000	3000	3000	3000	0
160	20230922	164200	233396795	3000	3000	3000	3000	0
161	20230922	164100	233396795	3000	3000	3000	3000	0
162	20230922	164000	233396795	3000	3000	3000	3000	0
163	20230922	163900	233396795	3000	3000	3000	3000	0
164	20230922	163800	233396795	3000	3000	3000	3000	0
165	20230922	163700	233396795	3000	3000	3000	3000	0
166	20230922	163600	233396795	3000	3000	3000	3000	0
167	20230922	163500	233396795	3000	3000	3000	3000	0
168	20230922	163400	233396795	3000	3000	3000	3000	0
169	20230922	163300	233396795	3000	3000	3000	3000	0
170	20230922	163200	233396795	3000	3000	3000	3000	0
171	20230922	163100	233396795	3000	3000	3000	3000	0
172	20230922	163000	233396795	3000	3000	3000	3000	0
173	20230922	162900	233396795	3000	3000	3000	3000	0
174	20230922	162800	233396795	3000	3000	3000	3000	0
175	20230922	162700	233396795	3000	3000	3000	3000	0
176	20230922	162600	233396795	3000	3000	3000	3000	0
177	20230922	162500	233396795	3000	3000	3000	3000	0
178	20230922	162400	233396795	3000	3000	3000	3000	0
179	20230922	162300	233396795	3000	3000	3000	3000	0
180	20230922	162200	233396795	3000	3000	3000	3000	0
181	20230922	162100	233396795	3000	3000	3000	3000	0
182	20230922	162000	233396795	3000	3000	3000	3000	2452
183	20230922	161900	233396795	3000	3000	3000	3000	0
184	20230922	161800	233396795	3000	3000	3000	3000	0
185	20230922	161700	233396795	3000	3000	3000	3000	0
186	20230922	161600	233396795	3000	3000	3000	3000	0
187	20230922	161500	233396795	3000	3000	3000	3000	0
188	20230922	161400	233396795	3000	3000	3000	3000	0
189	20230922	161300	233396795	3000	3000	3000	3000	0
190	20230922	161200	233396795	3000	3000	3000	3000	0
191	20230922	161100	233396795	3000	3000	3000	3000	0
192	20230922	161000	233396795	3000	3000	3000	3000	0
193	20230922	160900	233396795	3000	3000	3000	3000	0
194	20230922	160800	233396795	3000	3000	3000	3000	0
195	20230922	160700	233396795	3000	3000	3000	3000	0
196	20230922	160600	233396795	3000	3000	3000	3000	0
197	20230922	160500	233396795	3000	3000	3000	3000	0
198	20230922	160400	233396795	3000	3000	3000	3000	0
199	20230922	160300	233396795	3000	3000	3000	3000	0
200	20230922	160200	233396795	3000	3000	3000	3000	0
201	20230922	160100	233396795	3000	3000	3000	3000	0
202	20230922	160000	233396795	3000	3000	3000	3000	0
203	20230922	155900	233396795	3000	3000	3000	3000	0
204	20230922	155800	233396795	3000	3000	3000	3000	0
205	20230922	155700	233396795	3000	3000	3000	3000	0
206	20230922	155600	233396795	3000	3000	3000	3000	0
207	20230922	155500	233396795	3000	3000	3000	3000	0
208	20230922	155400	233396795	3000	3000	3000	3000	0
209	20230922	155300	233396795	3000	3000	3000	3000	0
210	20230922	155200	233396795	3000	3000	3000	3000	0
211	20230922	155100	233396795	3000	3000	3000	3000	0
212	20230922	155000	233396795	3000	3000	3000	3000	2452
213	20230922	154900	233396795	3000	3000	3000	3000	0
214	20230922	154800	233396795	3000	3000	3000	3000	0
215	20230922	154700	233396795	3000	3000	3000	3000	0
216	20230922	154600	233396795	3000	3000	3000	3000	0
217	20230922	154500	233396795	3000	3000	3000	3000	0
218	20230922	154400	233396795	3000	3000	3000	3000	0
219	20230922	154300	233396795	3000	3000	3000	3000	0
220	20230922	154200	233396795	3000	3000	3000	3000	0
221	20230922	154100	233396795	3000	3000	3000	3000	0
222	20230922	154000	233396795	3000	3000	3000	3000	0
223	20230922	153900	233396795	3000	3000	3000	3000	0
224	20230922	153800	233396795	3000	3000	3000	3000	0
225	20230922	153700	233396795	3000	3000	3000	3000	0
226	20230922	153600	233396795	3000	3000	3000	3000	0
227	20230922	153500	233396795	3000	3000	3000	3000	0
228	20230922	153400	233396795	3000	3000	3000	3000	0
229	20230922	153300	233396795	3000	3000	3000	3000	0
230	20230922	153200	233396795	3000	3000	3000	3000	0
231	20230922	153100	233396795	3000	3000	3000	3000	0
232	20230922	153000	233396795	3000	3000	3000	3000	2452
233	20230922	152900	226040795	3000	3000	3000	3000	0
234	20230922	152800	226040795	3000	3000	3000	3000	0
235	20230922	152700	226040795	3000	3000	3000	3000	0
236	20230922	152600	226040795	3000	3000	3000	3000	0
237	20230922	152500	226040795	3000	3000	3000	3000	0
238	20230922	152400	226040795	3000	3000	3000	3000	0
239	20230922	152300	226040795	3000	3000	3000	3000	0
240	20230922	152200	226040795	3000	3000	3000	3000	0
241	20230922	152100	226040795	3000	3000	3000	3000	0
242	20230922	152000	226040795	3000	3000	3000	3000	0
243	20230922	151900	226040795	3000	2995	3000	2995	4761
244	20230922	151800	211766075	2995	2995	2995	2995	30
245	20230922	151700	211676225	2995	2990	3000	2990	859
246	20230922	151600	209105885	2995	2995	3000	2995	1202
247	20230922	151500	205500805	2995	3000	3000	2995	181
248	20230922	151400	204957830	2995	2995	2995	2990	310
249	20230922	151300	204029395	2995	2995	2995	2995	18
250	20230922	151200	203975485	2990	2990	2990	2990	88
251	20230922	151100	203712365	2990	3000	3000	2990	2726
252	20230922	151000	195561565	2990	2990	3000	2990	4664
253	20230922	150900	181611030	2990	2975	2995	2975	15091
254	20230922	150800	136554855	2970	2970	2980	2970	2118
255	20230922	150700	130260730	2970	2955	2975	2955	6678
256	20230922	150600	110454330	2955	2955	2955	2955	205
257	20230922	150500	109848555	2955	2950	2955	2950	1720
258	20230922	150400	104766750	2950	2950	2955	2950	2727
259	20230922	150300	96716340	2950	2930	2950	2930	18088
260	20230922	150200	43544540	2930	2935	2935	2930	1471
261	20230922	150100	39234435	2935	2930	2935	2930	1547
262	20230922	150000	34701710	2925	2925	2925	2925	1
263	20230922	145900	34698785	2925	2925	2925	2925	1
264	20230922	145800	34695860	2925	2925	2925	2925	29
265	20230922	145700	34611035	2925	2925	2925	2925	0
266	20230922	145600	34611035	2925	2925	2925	2925	21
267	20230922	145500	34549610	2925	2925	2925	2925	0
268	20230922	145400	34549610	2925	2925	2925	2925	0
269	20230922	145300	34549610	2925	2925	2925	2925	353
270	20230922	145200	33517085	2930	2925	2930	2925	628
271	20230922	145100	31680180	2925	2930	2930	2925	84
272	20230922	145000	31434475	2925	2910	2925	2910	2281
273	20230922	144900	24783080	2900	2900	2900	2900	0
274	20230922	144800	24783080	2900	2900	2900	2900	0
275	20230922	144700	24783080	2900	2900	2900	2900	0
276	20230922	144600	24783080	2900	2900	2900	2900	0
277	20230922	144500	24783080	2900	2900	2900	2900	0
278	20230922	144400	24783080	2900	2900	2900	2900	0
279	20230922	144300	24783080	2900	2900	2900	2900	0
280	20230922	144200	24783080	2900	2900	2900	2900	0
281	20230922	144100	24783080	2900	2900	2900	2900	0
282	20230922	144000	24783080	2900	2900	2900	2900	0
283	20230922	143900	24783080	2900	2910	2910	2900	3
284	20230922	143800	24774370	2900	2900	2900	2900	0
285	20230922	143700	24774370	2900	2900	2900	2900	10
286	20230922	143600	24745370	2900	2900	2900	2900	50
287	20230922	143500	24600370	2900	2905	2905	2900	217
288	20230922	143400	23971065	2905	2905	2905	2905	0
289	20230922	143300	23971065	2905	2905	2905	2905	0
290	20230922	143200	23971065	2905	2905	2905	2905	0
291	20230922	143100	23971065	2905	2905	2905	2905	7
292	20230922	143000	23950730	2905	2905	2905	2905	27
293	20230922	142900	23872295	2905	2910	2910	2905	723
294	20230922	142800	21771680	2910	2910	2910	2910	0
295	20230922	142700	21771680	2910	2910	2910	2910	0
296	20230922	142600	21771680	2910	2910	2910	2910	0
297	20230922	142500	21771680	2910	2910	2910	2910	0
298	20230922	142400	21771680	2910	2910	2910	2910	0
299	20230922	142300	21771680	2910	2910	2910	2910	0
300	20230922	142200	21771680	2910	2910	2910	2910	10
301	20230922	142100	21742580	2920	2920	2920	2920	0
302	20230922	142000	21742580	2920	2920	2920	2920	0
303	20230922	141900	21742580	2920	2920	2920	2920	0
304	20230922	141800	21742580	2920	2920	2920	2920	0
305	20230922	141700	21742580	2920	2920	2920	2920	0
306	20230922	141600	21742580	2920	2920	2920	2920	0
307	20230922	141500	21742580	2920	2920	2920	2920	0
308	20230922	141400	21742580	2920	2920	2920	2920	0
309	20230922	141300	21742580	2920	2920	2920	2920	0
310	20230922	141200	21742580	2920	2920	2920	2920	0
311	20230922	141100	21742580	2920	2920	2920	2920	0
312	20230922	141000	21742580	2920	2920	2920	2920	0
313	20230922	140900	21742580	2920	2920	2920	2920	0
314	20230922	140800	21742580	2920	2920	2920	2920	0
315	20230922	140700	21742580	2920	2920	2920	2920	0
316	20230922	140600	21742580	2920	2920	2920	2920	0
317	20230922	140500	21742580	2920	2920	2920	2920	0
318	20230922	140400	21742580	2920	2920	2920	2920	0
319	20230922	140300	21742580	2920	2920	2920	2920	0
320	20230922	140200	21742580	2920	2920	2920	2920	0
321	20230922	140100	21742580	2920	2920	2920	2920	0
322	20230922	140000	21742580	2920	2920	2920	2920	0
323	20230922	135900	21742580	2920	2920	2920	2920	0
324	20230922	135800	21742580	2920	2920	2920	2920	0
325	20230922	135700	21742580	2920	2920	2920	2920	0
326	20230922	135600	21742580	2920	2920	2920	2920	0
327	20230922	135500	21742580	2920	2920	2920	2920	0
328	20230922	135400	21742580	2920	2920	2920	2920	1
329	20230922	135300	21739660	2900	2900	2900	2900	0
330	20230922	135200	21739660	2900	2900	2900	2900	0
331	20230922	135100	21739660	2900	2900	2900	2900	0
332	20230922	135000	21739660	2900	2900	2900	2900	0
333	20230922	134900	21739660	2900	2900	2900	2900	0
334	20230922	134800	21739660	2900	2900	2900	2900	0
335	20230922	134700	21739660	2900	2900	2900	2900	0
336	20230922	134600	21739660	2900	2900	2900	2900	0
337	20230922	134500	21739660	2900	2905	2905	2900	3000
338	20230922	134400	13034660	2900	2900	2900	2900	0
339	20230922	134300	13034660	2900	2900	2900	2900	0
340	20230922	134200	13034660	2900	2900	2900	2900	0
341	20230922	134100	13034660	2900	2905	2905	2900	1900
342	20230922	134000	7520535	2905	2905	2905	2905	0
343	20230922	133900	7520535	2905	2905	2905	2905	0
344	20230922	133800	7520535	2905	2905	2905	2905	0
345	20230922	133700	7520535	2905	2905	2905	2905	1
346	20230922	133600	7517630	2910	2910	2910	2910	16
347	20230922	133500	7471070	2910	2910	2910	2910	0
348	20230922	133400	7471070	2910	2910	2910	2910	0
349	20230922	133300	7471070	2910	2910	2910	2910	0
350	20230922	133200	7471070	2910	2910	2910	2910	0
351	20230922	133100	7471070	2910	2910	2910	2910	1
352	20230922	133000	7468160	2910	2910	2910	2910	0
353	20230922	132900	7468160	2910	2910	2910	2910	10
354	20230922	132800	7439060	2925	2925	2925	2925	0
355	20230922	132700	7439060	2925	2925	2925	2925	0
356	20230922	132600	7439060	2925	2925	2925	2925	1
357	20230922	132500	7436135	2910	2910	2910	2910	0
358	20230922	132400	7436135	2910	2910	2910	2910	0
359	20230922	132300	7436135	2910	2910	2910	2910	0
360	20230922	132200	7436135	2910	2910	2910	2910	0
361	20230922	132100	7436135	2910	2910	2910	2910	0
362	20230922	132000	7436135	2910	2910	2910	2910	0
363	20230922	131900	7436135	2910	2910	2910	2910	0
364	20230922	131800	7436135	2910	2910	2910	2910	0
365	20230922	131700	7436135	2910	2910	2910	2910	0
366	20230922	131600	7436135	2910	2910	2910	2910	0
367	20230922	131500	7436135	2910	2910	2910	2910	0
368	20230922	131400	7436135	2910	2910	2910	2910	0
369	20230922	131300	7436135	2910	2910	2910	2910	0
370	20230922	131200	7436135	2910	2910	2910	2910	0
371	20230922	131100	7436135	2910	2910	2910	2910	0
372	20230922	131000	7436135	2910	2910	2910	2910	0
373	20230922	130900	7436135	2910	2910	2910	2910	1
374	20230922	130800	7433225	2910	2910	2910	2910	2
375	20230922	130700	7427405	2910	2910	2910	2910	1
376	20230922	130600	7424495	2925	2925	2925	2925	0
377	20230922	130500	7424495	2925	2925	2925	2925	0
378	20230922	130400	7424495	2925	2925	2925	2925	0
379	20230922	130300	7424495	2925	2925	2925	2925	0
380	20230922	130200	7424495	2925	2925	2925	2925	0
381	20230922	130100	7424495	2925	2925	2925	2925	0
382	20230922	130000	7424495	2925	2925	2925	2925	0
383	20230922	125900	7424495	2925	2925	2925	2925	0
384	20230922	125800	7424495	2925	2925	2925	2925	0
385	20230922	125700	7424495	2925	2915	2925	2915	2
386	20230922	125600	7418655	2910	2910	2910	2910	0
387	20230922	125500	7418655	2910	2910	2910	2910	0
388	20230922	125400	7418655	2910	2910	2910	2910	0
389	20230922	125300	7418655	2910	2910	2910	2910	1
390	20230922	125200	7415745	2910	2910	2910	2910	0
391	20230922	125100	7415745	2910	2910	2910	2910	0
392	20230922	125000	7415745	2910	2910	2910	2910	1
393	20230922	124900	7412835	2905	2905	2905	2905	0
394	20230922	124800	7412835	2905	2905	2905	2905	0
395	20230922	124700	7412835	2905	2905	2905	2905	0
396	20230922	124600	7412835	2905	2905	2905	2905	0
397	20230922	124500	7412835	2905	2905	2905	2905	0
398	20230922	124400	7412835	2905	2905	2905	2905	0
399	20230922	124300	7412835	2905	2905	2905	2905	0
400	20230922	124200	7412835	2905	2905	2905	2905	0
401	20230922	124100	7412835	2905	2905	2905	2905	0
402	20230922	124000	7412835	2905	2905	2905	2905	0
403	20230922	123900	7412835	2905	2905	2905	2905	0
404	20230922	123800	7412835	2905	2905	2905	2905	0
405	20230922	123700	7412835	2905	2905	2905	2905	0
406	20230922	123600	7412835	2905	2905	2905	2905	0
407	20230922	123500	7412835	2905	2905	2905	2905	58
408	20230922	123400	7244345	2905	2905	2905	2905	0
409	20230922	123300	7244345	2905	2905	2905	2905	58
410	20230922	123200	7075855	2905	2905	2905	2905	0
411	20230922	123100	7075855	2905	2905	2905	2905	0
412	20230922	123000	7075855	2905	2905	2905	2905	0
413	20230922	122900	7075855	2905	2905	2905	2905	0
414	20230922	122800	7075855	2905	2905	2905	2905	0
415	20230922	122700	7075855	2905	2905	2905	2905	60
416	20230922	122600	6901555	2905	2905	2905	2905	30
417	20230922	122500	6814405	2920	2920	2920	2920	0
418	20230922	122400	6814405	2920	2920	2920	2920	0
419	20230922	122300	6814405	2920	2920	2920	2920	0
420	20230922	122200	6814405	2920	2920	2920	2920	0
421	20230922	122100	6814405	2920	2920	2920	2920	0
422	20230922	122000	6814405	2920	2920	2920	2920	0
423	20230922	121900	6814405	2920	2920	2920	2920	0
424	20230922	121800	6814405	2920	2920	2920	2920	0
425	20230922	121700	6814405	2920	2920	2920	2920	0
426	20230922	121600	6814405	2920	2920	2920	2920	0
427	20230922	121500	6814405	2920	2920	2920	2920	0
428	20230922	121400	6814405	2920	2920	2920	2920	0
429	20230922	121300	6814405	2920	2920	2920	2920	0
430	20230922	121200	6814405	2920	2920	2920	2920	0
431	20230922	121100	6814405	2920	2920	2920	2920	0
432	20230922	121000	6814405	2920	2920	2920	2920	0
433	20230922	120900	6814405	2920	2920	2920	2920	0
434	20230922	120800	6814405	2920	2920	2920	2920	0
435	20230922	120700	6814405	2920	2920	2920	2920	0
436	20230922	120600	6814405	2920	2920	2920	2920	0
437	20230922	120500	6814405	2920	2920	2920	2920	0
438	20230922	120400	6814405	2920	2920	2920	2920	0
439	20230922	120300	6814405	2920	2920	2920	2920	0
440	20230922	120200	6814405	2920	2920	2920	2920	0
441	20230922	120100	6814405	2920	2920	2920	2920	0
442	20230922	120000	6814405	2920	2920	2920	2920	0
443	20230922	115900	6814405	2920	2920	2920	2920	0
444	20230922	115800	6814405	2920	2920	2920	2920	0
445	20230922	115700	6814405	2920	2920	2920	2920	0
446	20230922	115600	6814405	2920	2920	2920	2920	0
447	20230922	115500	6814405	2920	2920	2920	2920	0
448	20230922	115400	6814405	2920	2920	2920	2920	0
449	20230922	115300	6814405	2920	2920	2920	2920	0
450	20230922	115200	6814405	2920	2920	2920	2920	0
451	20230922	115100	6814405	2920	2920	2920	2920	0
452	20230922	115000	6814405	2920	2920	2920	2920	0
453	20230922	114900	6814405	2920	2920	2920	2920	0
454	20230922	114800	6814405	2920	2920	2920	2920	1
455	20230922	114700	6811485	2905	2905	2905	2905	0
456	20230922	114600	6811485	2905	2905	2905	2905	0
457	20230922	114500	6811485	2905	2905	2905	2905	50
458	20230922	114400	6666235	2930	2930	2930	2930	0
459	20230922	114300	6666235	2930	2930	2930	2930	0
460	20230922	114200	6666235	2930	2930	2930	2930	0
461	20230922	114100	6666235	2930	2930	2930	2930	0
462	20230922	114000	6666235	2930	2930	2930	2930	0
463	20230922	113900	6666235	2930	2930	2930	2930	0
464	20230922	113800	6666235	2930	2930	2930	2930	0
465	20230922	113700	6666235	2930	2930	2930	2930	0
466	20230922	113600	6666235	2930	2930	2930	2930	0
467	20230922	113500	6666235	2930	2930	2930	2930	0
468	20230922	113400	6666235	2930	2930	2930	2930	0
469	20230922	113300	6666235	2930	2930	2930	2930	0
470	20230922	113200	6666235	2930	2930	2930	2930	0
471	20230922	113100	6666235	2930	2930	2930	2930	0
472	20230922	113000	6666235	2930	2930	2930	2930	0
473	20230922	112900	6666235	2930	2930	2930	2930	0
474	20230922	112800	6666235	2930	2930	2930	2930	0
475	20230922	112700	6666235	2930	2930	2930	2930	0
476	20230922	112600	6666235	2930	2930	2930	2930	0
477	20230922	112500	6666235	2930	2930	2930	2930	0
478	20230922	112400	6666235	2930	2930	2930	2930	0
479	20230922	112300	6666235	2930	2930	2930	2930	0
480	20230922	112200	6666235	2930	2930	2930	2930	0
481	20230922	112100	6666235	2930	2930	2930	2930	0
482	20230922	112000	6666235	2930	2930	2930	2930	0
483	20230922	111900	6666235	2930	2930	2930	2930	0
484	20230922	111800	6666235	2930	2930	2930	2930	0
485	20230922	111700	6666235	2930	2930	2930	2930	0
486	20230922	111600	6666235	2930	2930	2930	2930	0
487	20230922	111500	6666235	2930	2930	2930	2930	0
488	20230922	111400	6666235	2930	2930	2930	2930	0
489	20230922	111300	6666235	2930	2930	2930	2930	0
490	20230922	111200	6666235	2930	2930	2930	2930	0
491	20230922	111100	6666235	2930	2930	2930	2930	0
492	20230922	111000	6666235	2930	2930	2930	2930	0
493	20230922	110900	6666235	2930	2930	2930	2930	0
494	20230922	110800	6666235	2930	2930	2930	2930	0
495	20230922	110700	6666235	2930	2930	2930	2930	0
496	20230922	110600	6666235	2930	2930	2930	2930	0
497	20230922	110500	6666235	2930	2930	2930	2930	0
498	20230922	110400	6666235	2930	2930	2930	2930	0
499	20230922	110300	6666235	2930	2930	2930	2930	0
500	20230922	110200	6666235	2930	2930	2930	2930	0
501	20230922	110100	6666235	2930	2930	2930	2930	0
502	20230922	110000	6666235	2930	2930	2930	2930	0
503	20230922	105900	6666235	2930	2930	2930	2930	0
504	20230922	105800	6666235	2930	2930	2930	2930	0
505	20230922	105700	6666235	2930	2925	2930	2925	6
506	20230922	105600	6648660	2925	2925	2925	2925	0
507	20230922	105500	6648660	2925	2925	2925	2925	0
508	20230922	105400	6648660	2925	2925	2925	2925	0
509	20230922	105300	6648660	2925	2925	2925	2925	0
510	20230922	105200	6648660	2925	2925	2925	2925	0
511	20230922	105100	6648660	2925	2925	2925	2925	0
512	20230922	105000	6648660	2925	2925	2925	2925	0
513	20230922	104900	6648660	2925	2925	2925	2925	0
514	20230922	104800	6648660	2925	2925	2925	2925	0
515	20230922	104700	6648660	2925	2925	2925	2925	0
516	20230922	104600	6648660	2925	2925	2925	2925	0
517	20230922	104500	6648660	2925	2925	2925	2925	0
518	20230922	104400	6648660	2925	2925	2925	2925	0
519	20230922	104300	6648660	2925	2925	2925	2925	0
520	20230922	104200	6648660	2925	2925	2925	2925	0
521	20230922	104100	6648660	2925	2925	2925	2925	0
522	20230922	104000	6648660	2925	2925	2925	2925	0
523	20230922	103900	6648660	2925	2925	2925	2925	0
524	20230922	103800	6648660	2925	2925	2925	2925	0
525	20230922	103700	6648660	2925	2925	2925	2925	0
526	20230922	103600	6648660	2925	2925	2925	2925	0
527	20230922	103500	6648660	2925	2925	2925	2925	32
528	20230922	103400	6555060	2925	2925	2925	2925	0
529	20230922	103300	6555060	2925	2925	2925	2925	0
530	20230922	103200	6555060	2925	2925	2925	2925	0
531	20230922	103100	6555060	2925	2925	2925	2925	0
532	20230922	103000	6555060	2925	2925	2925	2925	0
533	20230922	102900	6555060	2925	2925	2925	2925	0
534	20230922	102800	6555060	2925	2925	2925	2925	0
535	20230922	102700	6555060	2925	2925	2925	2925	0
536	20230922	102600	6555060	2925	2925	2925	2925	0
537	20230922	102500	6555060	2925	2925	2925	2925	0
538	20230922	102400	6555060	2925	2925	2925	2925	0
539	20230922	102300	6555060	2925	2925	2925	2925	0
540	20230922	102200	6555060	2925	2925	2925	2925	0
541	20230922	102100	6555060	2925	2925	2925	2925	0
542	20230922	102000	6555060	2925	2925	2925	2925	0
543	20230922	101900	6555060	2925	2925	2925	2925	0
544	20230922	101800	6555060	2925	2925	2925	2925	0
545	20230922	101700	6555060	2925	2925	2925	2925	0
546	20230922	101600	6555060	2925	2925	2925	2925	0
547	20230922	101500	6555060	2925	2925	2925	2925	0
548	20230922	101400	6555060	2925	2925	2925	2925	0
549	20230922	101300	6555060	2925	2925	2925	2925	0
550	20230922	101200	6555060	2925	2925	2925	2925	0
551	20230922	101100	6555060	2925	2925	2925	2925	0
552	20230922	101000	6555060	2925	2925	2925	2925	0
553	20230922	100900	6555060	2925	2925	2925	2925	0
554	20230922	100800	6555060	2925	2925	2925	2925	0
555	20230922	100700	6555060	2925	2925	2925	2925	0
556	20230922	100600	6555060	2925	2925	2925	2925	0
557	20230922	100500	6555060	2925	2925	2925	2925	0
558	20230922	100400	6555060	2925	2925	2925	2925	0
559	20230922	100300	6555060	2925	2925	2925	2925	0
560	20230922	100200	6555060	2925	2925	2925	2925	0
561	20230922	100100	6555060	2925	2925	2925	2925	0
562	20230922	100000	6555060	2925	2925	2925	2925	0
563	20230922	095900	6555060	2925	2925	2925	2925	0
564	20230922	095800	6555060	2925	2925	2925	2925	0
565	20230922	095700	6555060	2925	2925	2925	2925	18
566	20230922	095600	6502410	2900	2900	2900	2900	0
567	20230922	095500	6502410	2900	2900	2900	2900	0
568	20230922	095400	6502410	2900	2900	2900	2900	0
569	20230922	095300	6502410	2900	2900	2900	2900	0
570	20230922	095200	6502410	2900	2925	2925	2900	500
571	20230922	095100	5050135	2930	2930	2930	2930	0
572	20230922	095000	5050135	2930	2930	2930	2930	0
573	20230922	094900	5050135	2930	2930	2930	2930	9
574	20230922	094800	5023765	2935	2935	2935	2935	6
575	20230922	094700	5006155	2920	2920	2920	2920	0
576	20230922	094600	5006155	2920	2920	2920	2920	5
577	20230922	094500	4991555	2910	2910	2910	2910	0
578	20230922	094400	4991555	2910	2910	2910	2910	1
579	20230922	094300	4988645	2910	2910	2910	2910	497
580	20230922	094200	3542375	2910	2925	2925	2910	153
581	20230922	094100	3096870	2935	2935	2935	2935	0
582	20230922	094000	3096870	2935	2935	2935	2935	0
583	20230922	093900	3096870	2935	2935	2935	2935	0
584	20230922	093800	3096870	2935	2930	2935	2930	9
585	20230922	093700	3070495	2935	2935	2935	2935	0
586	20230922	093600	3070495	2935	2935	2935	2935	0
587	20230922	093500	3070495	2935	2935	2935	2935	0
588	20230922	093400	3070495	2935	2935	2935	2935	0
589	20230922	093300	3070495	2935	2935	2935	2935	0
590	20230922	093200	3070495	2935	2935	2935	2935	0
591	20230922	093100	3070495	2935	2935	2935	2935	43
592	20230922	093000	2944290	2935	2935	2935	2935	116
593	20230922	092900	2603830	2935	2935	2935	2935	0
594	20230922	092800	2603830	2935	2935	2935	2935	125
595	20230922	092700	2236955	2940	2935	2940	2935	5
596	20230922	092600	2222270	2940	2935	2940	2935	68
597	20230922	092500	2022360	2935	2935	2935	2935	38
598	20230922	092400	1910830	2935	2935	2935	2935	0
599	20230922	092300	1910830	2935	2935	2935	2935	3
600	20230922	092200	1902025	2940	2940	2940	2940	1
601	20230922	092100	1899085	2940	2940	2940	2940	0
602	20230922	092000	1899085	2940	2940	2940	2940	0
603	20230922	091900	1899085	2940	2940	2940	2940	0
604	20230922	091800	1899085	2940	2935	2940	2935	7
605	20230922	091700	1878515	2935	2935	2935	2935	0
606	20230922	091600	1878515	2935	2935	2935	2935	12
607	20230922	091500	1843295	2935	2935	2935	2935	6
608	20230922	091400	1825685	2940	2940	2940	2940	0
609	20230922	091300	1825685	2940	2940	2940	2940	8
610	20230922	091200	1802165	2940	2940	2940	2940	13
611	20230922	091100	1763945	2940	2940	2940	2940	2
612	20230922	091000	1758065	2920	2920	2920	2920	0
613	20230922	090900	1758065	2920	2920	2920	2920	0
614	20230922	090800	1758065	2920	2920	2920	2920	234
615	20230922	090700	1074785	2940	2940	2940	2940	0
616	20230922	090600	1074785	2940	2940	2940	2940	200
617	20230922	090500	486785	2940	2935	2940	2935	100
618	20230922	090400	193065	2940	2940	2940	2940	0
619	20230922	090300	193065	2940	2940	2940	2940	0
620	20230922	090200	193065	2940	2940	2940	2940	1
621	20230922	090100	190125	2925	2925	2925	2925	0
622	20230922	090000	190125	2925	2925	2925	2925	65