KissMeData/069640/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194400	8233935	2440	2440	2440	2440	25
3	20230922	194300	8233935	2440	2440	2440	2440	0
4	20230922	194200	8233935	2440	2440	2440	2440	0
5	20230922	194100	8233935	2440	2440	2440	2440	0
6	20230922	194000	8233935	2440	2440	2440	2440	0
7	20230922	193900	8233935	2440	2440	2440	2440	0
8	20230922	193800	8233935	2440	2440	2440	2440	0
9	20230922	193700	8233935	2440	2440	2440	2440	0
10	20230922	193600	8233935	2440	2440	2440	2440	0
11	20230922	193500	8233935	2440	2440	2440	2440	0
12	20230922	193400	8233935	2440	2440	2440	2440	0
13	20230922	193300	8233935	2440	2440	2440	2440	0
14	20230922	193200	8233935	2440	2440	2440	2440	0
15	20230922	193100	8233935	2440	2440	2440	2440	0
16	20230922	193000	8233935	2440	2440	2440	2440	0
17	20230922	192900	8233935	2440	2440	2440	2440	0
18	20230922	192800	8233935	2440	2440	2440	2440	0
19	20230922	192700	8233935	2440	2440	2440	2440	0
20	20230922	192600	8233935	2440	2440	2440	2440	0
21	20230922	192500	8233935	2440	2440	2440	2440	0
22	20230922	192400	8233935	2440	2440	2440	2440	0
23	20230922	192300	8233935	2440	2440	2440	2440	0
24	20230922	192200	8233935	2440	2440	2440	2440	0
25	20230922	192100	8233935	2440	2440	2440	2440	0
26	20230922	192000	8233935	2440	2440	2440	2440	0
27	20230922	191900	8233935	2440	2440	2440	2440	0
28	20230922	191800	8233935	2440	2440	2440	2440	0
29	20230922	191700	8233935	2440	2440	2440	2440	0
30	20230922	191600	8233935	2440	2440	2440	2440	0
31	20230922	191500	8233935	2440	2440	2440	2440	0
32	20230922	191400	8233935	2440	2440	2440	2440	25
33	20230922	191300	8233935	2440	2440	2440	2440	0
34	20230922	191200	8233935	2440	2440	2440	2440	0
35	20230922	191100	8233935	2440	2440	2440	2440	0
36	20230922	191000	8233935	2440	2440	2440	2440	0
37	20230922	190900	8233935	2440	2440	2440	2440	0
38	20230922	190800	8233935	2440	2440	2440	2440	0
39	20230922	190700	8233935	2440	2440	2440	2440	0
40	20230922	190600	8233935	2440	2440	2440	2440	0
41	20230922	190500	8233935	2440	2440	2440	2440	0
42	20230922	190400	8233935	2440	2440	2440	2440	0
43	20230922	190300	8233935	2440	2440	2440	2440	0
44	20230922	190200	8233935	2440	2440	2440	2440	0
45	20230922	190100	8233935	2440	2440	2440	2440	0
46	20230922	190000	8233935	2440	2440	2440	2440	0
47	20230922	185900	8233935	2440	2440	2440	2440	0
48	20230922	185800	8233935	2440	2440	2440	2440	0
49	20230922	185700	8233935	2440	2440	2440	2440	0
50	20230922	185600	8233935	2440	2440	2440	2440	0
51	20230922	185500	8233935	2440	2440	2440	2440	0
52	20230922	185400	8233935	2440	2440	2440	2440	0
53	20230922	185300	8233935	2440	2440	2440	2440	0
54	20230922	185200	8233935	2440	2440	2440	2440	0
55	20230922	185100	8233935	2440	2440	2440	2440	0
56	20230922	185000	8233935	2440	2440	2440	2440	0
57	20230922	184900	8233935	2440	2440	2440	2440	0
58	20230922	184800	8233935	2440	2440	2440	2440	0
59	20230922	184700	8233935	2440	2440	2440	2440	0
60	20230922	184600	8233935	2440	2440	2440	2440	0
61	20230922	184500	8233935	2440	2440	2440	2440	0
62	20230922	184400	8233935	2440	2440	2440	2440	25
63	20230922	184300	8233935	2440	2440	2440	2440	0
64	20230922	184200	8233935	2440	2440	2440	2440	0
65	20230922	184100	8233935	2440	2440	2440	2440	0
66	20230922	184000	8233935	2440	2440	2440	2440	0
67	20230922	183900	8233935	2440	2440	2440	2440	0
68	20230922	183800	8233935	2440	2440	2440	2440	0
69	20230922	183700	8233935	2440	2440	2440	2440	0
70	20230922	183600	8233935	2440	2440	2440	2440	0
71	20230922	183500	8233935	2440	2440	2440	2440	0
72	20230922	183400	8233935	2440	2440	2440	2440	0
73	20230922	183300	8233935	2440	2440	2440	2440	0
74	20230922	183200	8233935	2440	2440	2440	2440	0
75	20230922	183100	8233935	2440	2440	2440	2440	0
76	20230922	183000	8233935	2440	2440	2440	2440	0
77	20230922	182900	8233935	2440	2440	2440	2440	0
78	20230922	182800	8233935	2440	2440	2440	2440	0
79	20230922	182700	8233935	2440	2440	2440	2440	0
80	20230922	182600	8233935	2440	2440	2440	2440	0
81	20230922	182500	8233935	2440	2440	2440	2440	0
82	20230922	182400	8233935	2440	2440	2440	2440	0
83	20230922	182300	8233935	2440	2440	2440	2440	0
84	20230922	182200	8233935	2440	2440	2440	2440	0
85	20230922	182100	8233935	2440	2440	2440	2440	0
86	20230922	182000	8233935	2440	2440	2440	2440	0
87	20230922	181900	8233935	2440	2440	2440	2440	0
88	20230922	181800	8233935	2440	2440	2440	2440	0
89	20230922	181700	8233935	2440	2440	2440	2440	0
90	20230922	181600	8233935	2440	2440	2440	2440	0
91	20230922	181500	8233935	2440	2440	2440	2440	0
92	20230922	181400	8233935	2440	2440	2440	2440	25
93	20230922	181300	8233935	2440	2440	2440	2440	0
94	20230922	181200	8233935	2440	2440	2440	2440	0
95	20230922	181100	8233935	2440	2440	2440	2440	0
96	20230922	181000	8233935	2440	2440	2440	2440	0
97	20230922	180900	8233935	2440	2440	2440	2440	0
98	20230922	180800	8233935	2440	2440	2440	2440	0
99	20230922	180700	8233935	2440	2440	2440	2440	0
100	20230922	180600	8233935	2440	2440	2440	2440	0
101	20230922	180500	8233935	2440	2440	2440	2440	0
102	20230922	180400	8233935	2440	2440	2440	2440	0
103	20230922	180300	8233935	2440	2440	2440	2440	0
104	20230922	180200	8233935	2440	2440	2440	2440	0
105	20230922	180100	8233935	2440	2440	2440	2440	0
106	20230922	180000	8233935	2440	2440	2440	2440	0
107	20230922	175900	8233935	2440	2440	2440	2440	0
108	20230922	175800	8233935	2440	2440	2440	2440	0
109	20230922	175700	8233935	2440	2440	2440	2440	0
110	20230922	175600	8233935	2440	2440	2440	2440	0
111	20230922	175500	8233935	2440	2440	2440	2440	0
112	20230922	175400	8233935	2440	2440	2440	2440	0
113	20230922	175300	8233935	2440	2440	2440	2440	0
114	20230922	175200	8233935	2440	2440	2440	2440	0
115	20230922	175100	8233935	2440	2440	2440	2440	0
116	20230922	175000	8233935	2440	2440	2440	2440	0
117	20230922	174900	8233935	2440	2440	2440	2440	0
118	20230922	174800	8233935	2440	2440	2440	2440	0
119	20230922	174700	8233935	2440	2440	2440	2440	0
120	20230922	174600	8233935	2440	2440	2440	2440	0
121	20230922	174500	8233935	2440	2440	2440	2440	0
122	20230922	174400	8233935	2440	2440	2440	2440	25
123	20230922	174300	8233935	2440	2440	2440	2440	0
124	20230922	174200	8233935	2440	2440	2440	2440	0
125	20230922	174100	8233935	2440	2440	2440	2440	0
126	20230922	174000	8233935	2440	2440	2440	2440	0
127	20230922	173900	8233935	2440	2440	2440	2440	0
128	20230922	173800	8233935	2440	2440	2440	2440	0
129	20230922	173700	8233935	2440	2440	2440	2440	0
130	20230922	173600	8233935	2440	2440	2440	2440	0
131	20230922	173500	8233935	2440	2440	2440	2440	0
132	20230922	173400	8233935	2440	2440	2440	2440	0
133	20230922	173300	8233935	2440	2440	2440	2440	0
134	20230922	173200	8233935	2440	2440	2440	2440	0
135	20230922	173100	8233935	2440	2440	2440	2440	0
136	20230922	173000	8233935	2440	2440	2440	2440	0
137	20230922	172900	8233935	2440	2440	2440	2440	0
138	20230922	172800	8233935	2440	2440	2440	2440	0
139	20230922	172700	8233935	2440	2440	2440	2440	0
140	20230922	172600	8233935	2440	2440	2440	2440	0
141	20230922	172500	8233935	2440	2440	2440	2440	0
142	20230922	172400	8233935	2440	2440	2440	2440	0
143	20230922	172300	8233935	2440	2440	2440	2440	0
144	20230922	172200	8233935	2440	2440	2440	2440	0
145	20230922	172100	8233935	2440	2440	2440	2440	0
146	20230922	172000	8233935	2440	2440	2440	2440	0
147	20230922	171900	8233935	2440	2440	2440	2440	0
148	20230922	171800	8233935	2440	2440	2440	2440	0
149	20230922	171700	8233935	2440	2440	2440	2440	0
150	20230922	171600	8233935	2440	2440	2440	2440	0
151	20230922	171500	8233935	2440	2440	2440	2440	0
152	20230922	171400	8233935	2440	2440	2440	2440	25
153	20230922	171300	8233935	2440	2440	2440	2440	0
154	20230922	171200	8233935	2440	2440	2440	2440	0
155	20230922	171100	8233935	2440	2440	2440	2440	0
156	20230922	171000	8233935	2440	2440	2440	2440	0
157	20230922	170900	8233935	2440	2440	2440	2440	0
158	20230922	170800	8233935	2440	2440	2440	2440	0
159	20230922	170700	8233935	2440	2440	2440	2440	0
160	20230922	170600	8233935	2440	2440	2440	2440	0
161	20230922	170500	8233935	2440	2440	2440	2440	0
162	20230922	170400	8233935	2440	2440	2440	2440	0
163	20230922	170300	8233935	2440	2440	2440	2440	0
164	20230922	170200	8233935	2440	2440	2440	2440	0
165	20230922	170100	8233935	2440	2440	2440	2440	0
166	20230922	170000	8233935	2440	2440	2440	2440	0
167	20230922	165900	8233935	2440	2440	2440	2440	0
168	20230922	165800	8233935	2440	2440	2440	2440	0
169	20230922	165700	8233935	2440	2440	2440	2440	0
170	20230922	165600	8233935	2440	2440	2440	2440	0
171	20230922	165500	8233935	2440	2440	2440	2440	0
172	20230922	165400	8233935	2440	2440	2440	2440	0
173	20230922	165300	8233935	2440	2440	2440	2440	0
174	20230922	165200	8233935	2440	2440	2440	2440	0
175	20230922	165100	8233935	2440	2440	2440	2440	0
176	20230922	165000	8233935	2440	2440	2440	2440	0
177	20230922	164900	8233935	2440	2440	2440	2440	0
178	20230922	164800	8233935	2440	2440	2440	2440	0
179	20230922	164700	8233935	2440	2440	2440	2440	0
180	20230922	164600	8233935	2440	2440	2440	2440	0
181	20230922	164500	8233935	2440	2440	2440	2440	0
182	20230922	164400	8233935	2440	2440	2440	2440	25
183	20230922	164300	8233935	2440	2440	2440	2440	0
184	20230922	164200	8233935	2440	2440	2440	2440	0
185	20230922	164100	8233935	2440	2440	2440	2440	0
186	20230922	164000	8233935	2440	2440	2440	2440	0
187	20230922	163900	8233935	2440	2440	2440	2440	0
188	20230922	163800	8233935	2440	2440	2440	2440	0
189	20230922	163700	8233935	2440	2440	2440	2440	0
190	20230922	163600	8233935	2440	2440	2440	2440	0
191	20230922	163500	8233935	2440	2440	2440	2440	0
192	20230922	163400	8233935	2440	2440	2440	2440	0
193	20230922	163300	8233935	2440	2440	2440	2440	0
194	20230922	163200	8233935	2440	2440	2440	2440	0
195	20230922	163100	8233935	2440	2440	2440	2440	0
196	20230922	163000	8233935	2440	2440	2440	2440	0
197	20230922	162900	8233935	2440	2440	2440	2440	0
198	20230922	162800	8233935	2440	2440	2440	2440	0
199	20230922	162700	8233935	2440	2440	2440	2440	0
200	20230922	162600	8233935	2440	2440	2440	2440	0
201	20230922	162500	8233935	2440	2440	2440	2440	0
202	20230922	162400	8233935	2440	2440	2440	2440	0
203	20230922	162300	8233935	2440	2440	2440	2440	0
204	20230922	162200	8233935	2440	2440	2440	2440	0
205	20230922	162100	8233935	2440	2440	2440	2440	0
206	20230922	162000	8233935	2440	2440	2440	2440	0
207	20230922	161900	8233935	2440	2440	2440	2440	0
208	20230922	161800	8233935	2440	2440	2440	2440	0
209	20230922	161700	8233935	2440	2440	2440	2440	0
210	20230922	161600	8233935	2440	2440	2440	2440	0
211	20230922	161500	8233935	2440	2440	2440	2440	0
212	20230922	161400	8233935	2440	2440	2440	2440	25
213	20230922	161300	8233935	2440	2440	2440	2440	0
214	20230922	161200	8233935	2440	2440	2440	2440	0
215	20230922	161100	8233935	2440	2440	2440	2440	0
216	20230922	161000	8233935	2440	2440	2440	2440	0
217	20230922	160900	8233935	2440	2440	2440	2440	0
218	20230922	160800	8233935	2440	2440	2440	2440	0
219	20230922	160700	8233935	2440	2440	2440	2440	0
220	20230922	160600	8233935	2440	2440	2440	2440	0
221	20230922	160500	8233935	2440	2440	2440	2440	0
222	20230922	160400	8233935	2440	2440	2440	2440	0
223	20230922	160300	8233935	2440	2440	2440	2440	0
224	20230922	160200	8233935	2440	2440	2440	2440	0
225	20230922	160100	8233935	2440	2440	2440	2440	0
226	20230922	160000	8233935	2440	2440	2440	2440	0
227	20230922	155900	8233935	2440	2440	2440	2440	0
228	20230922	155800	8233935	2440	2440	2440	2440	0
229	20230922	155700	8233935	2440	2440	2440	2440	0
230	20230922	155600	8233935	2440	2440	2440	2440	0
231	20230922	155500	8233935	2440	2440	2440	2440	0
232	20230922	155400	8233935	2440	2440	2440	2440	0
233	20230922	155300	8233935	2440	2440	2440	2440	0
234	20230922	155200	8233935	2440	2440	2440	2440	0
235	20230922	155100	8233935	2440	2440	2440	2440	0
236	20230922	155000	8233935	2440	2440	2440	2440	0
237	20230922	154900	8233935	2440	2440	2440	2440	0
238	20230922	154800	8233935	2440	2440	2440	2440	0
239	20230922	154700	8233935	2440	2440	2440	2440	0
240	20230922	154600	8233935	2440	2440	2440	2440	0
241	20230922	154500	8233935	2440	2440	2440	2440	0
242	20230922	154400	8233935	2440	2440	2440	2440	25
243	20230922	154300	8233935	2440	2440	2440	2440	0
244	20230922	154200	8233935	2440	2440	2440	2440	0
245	20230922	154100	8233935	2440	2440	2440	2440	0
246	20230922	154000	8233935	2440	2440	2440	2440	0
247	20230922	153900	8233935	2440	2440	2440	2440	0
248	20230922	153800	8233935	2440	2440	2440	2440	0
249	20230922	153700	8233935	2440	2440	2440	2440	0
250	20230922	153600	8233935	2440	2440	2440	2440	0
251	20230922	153500	8233935	2440	2440	2440	2440	0
252	20230922	153400	8233935	2440	2440	2440	2440	0
253	20230922	153300	8233935	2440	2440	2440	2440	0
254	20230922	153200	8233935	2440	2440	2440	2440	0
255	20230922	153100	8233935	2440	2440	2440	2440	0
256	20230922	153000	8233935	2440	2440	2440	2440	25
257	20230922	152900	8172935	2430	2430	2430	2430	0
258	20230922	152800	8172935	2430	2430	2430	2430	0
259	20230922	152700	8172935	2430	2430	2430	2430	0
260	20230922	152600	8172935	2430	2430	2430	2430	0
261	20230922	152500	8172935	2430	2430	2430	2430	0
262	20230922	152400	8172935	2430	2430	2430	2430	0
263	20230922	152300	8172935	2430	2430	2430	2430	0
264	20230922	152200	8172935	2430	2430	2430	2430	0
265	20230922	152100	8172935	2430	2430	2430	2430	0
266	20230922	152000	8172935	2430	2430	2430	2430	0
267	20230922	151900	8172935	2430	2430	2430	2430	0
268	20230922	151800	8172935	2430	2430	2430	2430	0
269	20230922	151700	8172935	2430	2430	2430	2430	0
270	20230922	151600	8172935	2430	2430	2430	2430	0
271	20230922	151500	8172935	2430	2415	2430	2415	4
272	20230922	151400	8163245	2390	2390	2390	2390	0
273	20230922	151300	8163245	2390	2415	2415	2390	200
274	20230922	151200	7684935	2435	2435	2435	2435	0
275	20230922	151100	7684935	2435	2435	2435	2435	0
276	20230922	151000	7684935	2435	2435	2435	2435	0
277	20230922	150900	7684935	2435	2435	2435	2435	0
278	20230922	150800	7684935	2435	2435	2435	2435	0
279	20230922	150700	7684935	2435	2435	2435	2435	0
280	20230922	150600	7684935	2435	2435	2435	2435	0
281	20230922	150500	7684935	2435	2435	2435	2435	0
282	20230922	150400	7684935	2435	2435	2435	2435	0
283	20230922	150300	7684935	2435	2435	2435	2435	0
284	20230922	150200	7684935	2435	2435	2435	2435	0
285	20230922	150100	7684935	2435	2435	2435	2435	0
286	20230922	150000	7684935	2435	2435	2435	2435	0
287	20230922	145900	7684935	2435	2435	2435	2435	0
288	20230922	145800	7684935	2435	2435	2435	2435	0
289	20230922	145700	7684935	2435	2420	2435	2400	1342
290	20230922	145600	4454050	2435	2435	2435	2435	0
291	20230922	145500	4454050	2435	2435	2435	2435	0
292	20230922	145400	4454050	2435	2435	2435	2435	0
293	20230922	145300	4454050	2435	2435	2435	2435	0
294	20230922	145200	4454050	2435	2435	2435	2435	0
295	20230922	145100	4454050	2435	2435	2435	2435	0
296	20230922	145000	4454050	2435	2435	2435	2435	1
297	20230922	144900	4451615	2420	2420	2420	2420	0
298	20230922	144800	4451615	2420	2420	2420	2420	0
299	20230922	144700	4451615	2420	2425	2425	2420	2
300	20230922	144600	4446770	2420	2420	2420	2420	1
301	20230922	144500	4444350	2420	2420	2420	2420	0
302	20230922	144400	4444350	2420	2420	2420	2420	0
303	20230922	144300	4444350	2420	2420	2420	2420	0
304	20230922	144200	4444350	2420	2420	2420	2420	0
305	20230922	144100	4444350	2420	2420	2420	2420	0
306	20230922	144000	4444350	2420	2420	2420	2420	0
307	20230922	143900	4444350	2420	2420	2420	2420	0
308	20230922	143800	4444350	2420	2420	2420	2420	0
309	20230922	143700	4444350	2420	2420	2420	2420	20
310	20230922	143600	4395950	2420	2420	2420	2420	0
311	20230922	143500	4395950	2420	2420	2420	2420	0
312	20230922	143400	4395950	2420	2420	2420	2420	0
313	20230922	143300	4395950	2420	2420	2420	2420	0
314	20230922	143200	4395950	2420	2420	2420	2420	0
315	20230922	143100	4395950	2420	2420	2420	2420	0
316	20230922	143000	4395950	2420	2420	2420	2420	0
317	20230922	142900	4395950	2420	2420	2420	2420	0
318	20230922	142800	4395950	2420	2420	2420	2420	0
319	20230922	142700	4395950	2420	2420	2420	2420	0
320	20230922	142600	4395950	2420	2420	2420	2420	0
321	20230922	142500	4395950	2420	2420	2420	2420	0
322	20230922	142400	4395950	2420	2420	2420	2420	0
323	20230922	142300	4395950	2420	2420	2420	2420	0
324	20230922	142200	4395950	2420	2420	2420	2420	0
325	20230922	142100	4395950	2420	2420	2420	2420	0
326	20230922	142000	4395950	2420	2420	2420	2420	0
327	20230922	141900	4395950	2420	2420	2420	2420	0
328	20230922	141800	4395950	2420	2420	2420	2420	0
329	20230922	141700	4395950	2420	2420	2420	2420	0
330	20230922	141600	4395950	2420	2420	2420	2420	0
331	20230922	141500	4395950	2420	2420	2420	2420	0
332	20230922	141400	4395950	2420	2420	2420	2420	0
333	20230922	141300	4395950	2420	2420	2420	2420	0
334	20230922	141200	4395950	2420	2420	2420	2420	0
335	20230922	141100	4395950	2420	2420	2420	2420	0
336	20230922	141000	4395950	2420	2420	2420	2420	0
337	20230922	140900	4395950	2420	2420	2420	2420	0
338	20230922	140800	4395950	2420	2420	2420	2420	0
339	20230922	140700	4395950	2420	2420	2420	2420	0
340	20230922	140600	4395950	2420	2420	2420	2420	0
341	20230922	140500	4395950	2420	2420	2420	2420	0
342	20230922	140400	4395950	2420	2420	2420	2420	0
343	20230922	140300	4395950	2420	2420	2420	2420	0
344	20230922	140200	4395950	2420	2420	2420	2420	0
345	20230922	140100	4395950	2420	2420	2420	2420	0
346	20230922	140000	4395950	2420	2420	2420	2420	0
347	20230922	135900	4395950	2420	2420	2420	2420	0
348	20230922	135800	4395950	2420	2420	2420	2420	0
349	20230922	135700	4395950	2420	2420	2420	2420	0
350	20230922	135600	4395950	2420	2420	2420	2420	0
351	20230922	135500	4395950	2420	2420	2420	2420	0
352	20230922	135400	4395950	2420	2420	2420	2420	105
353	20230922	135300	4141850	2435	2435	2435	2435	0
354	20230922	135200	4141850	2435	2435	2435	2435	0
355	20230922	135100	4141850	2435	2435	2435	2435	0
356	20230922	135000	4141850	2435	2435	2435	2435	0
357	20230922	134900	4141850	2435	2435	2435	2435	0
358	20230922	134800	4141850	2435	2435	2435	2435	0
359	20230922	134700	4141850	2435	2435	2435	2435	0
360	20230922	134600	4141850	2435	2435	2435	2435	0
361	20230922	134500	4141850	2435	2435	2435	2435	0
362	20230922	134400	4141850	2435	2435	2435	2435	0
363	20230922	134300	4141850	2435	2435	2435	2435	0
364	20230922	134200	4141850	2435	2435	2435	2435	0
365	20230922	134100	4141850	2435	2435	2435	2435	0
366	20230922	134000	4141850	2435	2435	2435	2435	0
367	20230922	133900	4141850	2435	2435	2435	2435	0
368	20230922	133800	4141850	2435	2435	2435	2435	1
369	20230922	133700	4139415	2430	2430	2430	2430	0
370	20230922	133600	4139415	2430	2430	2430	2430	0
371	20230922	133500	4139415	2430	2430	2430	2430	0
372	20230922	133400	4139415	2430	2430	2430	2430	0
373	20230922	133300	4139415	2430	2430	2430	2430	0
374	20230922	133200	4139415	2430	2430	2430	2430	1
375	20230922	133100	4136985	2425	2425	2425	2425	0
376	20230922	133000	4136985	2425	2425	2425	2425	0
377	20230922	132900	4136985	2425	2425	2425	2425	1
378	20230922	132800	4134560	2420	2420	2420	2420	0
379	20230922	132700	4134560	2420	2420	2420	2420	0
380	20230922	132600	4134560	2420	2420	2420	2420	0
381	20230922	132500	4134560	2420	2420	2420	2420	0
382	20230922	132400	4134560	2420	2420	2420	2420	0
383	20230922	132300	4134560	2420	2420	2420	2420	0
384	20230922	132200	4134560	2420	2420	2420	2420	0
385	20230922	132100	4134560	2420	2420	2420	2420	0
386	20230922	132000	4134560	2420	2420	2420	2420	0
387	20230922	131900	4134560	2420	2420	2420	2420	0
388	20230922	131800	4134560	2420	2420	2420	2420	1
389	20230922	131700	4132140	2390	2390	2390	2390	0
390	20230922	131600	4132140	2390	2390	2390	2390	0
391	20230922	131500	4132140	2390	2390	2390	2390	0
392	20230922	131400	4132140	2390	2390	2390	2390	0
393	20230922	131300	4132140	2390	2390	2390	2390	0
394	20230922	131200	4132140	2390	2390	2390	2390	0
395	20230922	131100	4132140	2390	2435	2435	2390	205
396	20230922	131000	3641255	2440	2440	2440	2440	0
397	20230922	130900	3641255	2440	2440	2440	2440	0
398	20230922	130800	3641255	2440	2440	2440	2440	0
399	20230922	130700	3641255	2440	2440	2440	2440	0
400	20230922	130600	3641255	2440	2440	2440	2440	100
401	20230922	130500	3397255	2445	2445	2445	2445	0
402	20230922	130400	3397255	2445	2445	2445	2445	0
403	20230922	130300	3397255	2445	2445	2445	2445	0
404	20230922	130200	3397255	2445	2445	2445	2445	0
405	20230922	130100	3397255	2445	2445	2445	2445	0
406	20230922	130000	3397255	2445	2445	2445	2445	0
407	20230922	125900	3397255	2445	2445	2445	2445	0
408	20230922	125800	3397255	2445	2445	2445	2445	0
409	20230922	125700	3397255	2445	2445	2445	2445	0
410	20230922	125600	3397255	2445	2445	2445	2445	0
411	20230922	125500	3397255	2445	2445	2445	2445	0
412	20230922	125400	3397255	2445	2445	2445	2445	0
413	20230922	125300	3397255	2445	2445	2445	2445	0
414	20230922	125200	3397255	2445	2445	2445	2445	0
415	20230922	125100	3397255	2445	2445	2445	2445	0
416	20230922	125000	3397255	2445	2445	2445	2445	0
417	20230922	124900	3397255	2445	2445	2445	2445	0
418	20230922	124800	3397255	2445	2445	2445	2445	0
419	20230922	124700	3397255	2445	2445	2445	2445	0
420	20230922	124600	3397255	2445	2445	2445	2445	0
421	20230922	124500	3397255	2445	2445	2445	2445	0
422	20230922	124400	3397255	2445	2445	2445	2445	0
423	20230922	124300	3397255	2445	2445	2445	2445	0
424	20230922	124200	3397255	2445	2445	2445	2445	0
425	20230922	124100	3397255	2445	2445	2445	2445	0
426	20230922	124000	3397255	2445	2445	2445	2445	0
427	20230922	123900	3397255	2445	2445	2445	2445	0
428	20230922	123800	3397255	2445	2445	2445	2445	0
429	20230922	123700	3397255	2445	2445	2445	2445	150
430	20230922	123600	3030505	2445	2445	2445	2445	0
431	20230922	123500	3030505	2445	2445	2445	2445	0
432	20230922	123400	3030505	2445	2445	2445	2445	1
433	20230922	123300	3028060	2440	2440	2440	2440	0
434	20230922	123200	3028060	2440	2440	2440	2440	0
435	20230922	123100	3028060	2440	2440	2440	2440	0
436	20230922	123000	3028060	2440	2440	2440	2440	0
437	20230922	122900	3028060	2440	2440	2440	2440	0
438	20230922	122800	3028060	2440	2440	2440	2440	0
439	20230922	122700	3028060	2440	2440	2440	2440	0
440	20230922	122600	3028060	2440	2440	2440	2440	0
441	20230922	122500	3028060	2440	2440	2440	2440	0
442	20230922	122400	3028060	2440	2440	2440	2440	0
443	20230922	122300	3028060	2440	2440	2440	2440	0
444	20230922	122200	3028060	2440	2440	2440	2440	108
445	20230922	122100	2764540	2435	2435	2435	2435	0
446	20230922	122000	2764540	2435	2435	2435	2435	0
447	20230922	121900	2764540	2435	2435	2435	2435	0
448	20230922	121800	2764540	2435	2435	2435	2435	0
449	20230922	121700	2764540	2435	2435	2435	2435	0
450	20230922	121600	2764540	2435	2435	2435	2435	0
451	20230922	121500	2764540	2435	2435	2435	2435	0
452	20230922	121400	2764540	2435	2435	2435	2435	0
453	20230922	121300	2764540	2435	2435	2435	2435	0
454	20230922	121200	2764540	2435	2435	2435	2435	0
455	20230922	121100	2764540	2435	2435	2435	2435	0
456	20230922	121000	2764540	2435	2435	2435	2435	0
457	20230922	120900	2764540	2435	2435	2435	2435	0
458	20230922	120800	2764540	2435	2435	2435	2435	0
459	20230922	120700	2764540	2435	2435	2435	2435	0
460	20230922	120600	2764540	2435	2435	2435	2435	0
461	20230922	120500	2764540	2435	2435	2435	2435	0
462	20230922	120400	2764540	2435	2435	2435	2435	0
463	20230922	120300	2764540	2435	2435	2435	2435	0
464	20230922	120200	2764540	2435	2435	2435	2435	6
465	20230922	120100	2749930	2440	2440	2440	2440	0
466	20230922	120000	2749930	2440	2440	2440	2440	0
467	20230922	115900	2749930	2440	2440	2440	2440	0
468	20230922	115800	2749930	2440	2440	2440	2440	0
469	20230922	115700	2749930	2440	2440	2440	2440	1
470	20230922	115600	2747490	2440	2440	2440	2440	51
471	20230922	115500	2623050	2435	2435	2435	2435	0
472	20230922	115400	2623050	2435	2435	2435	2435	50
473	20230922	115300	2501300	2425	2425	2425	2425	0
474	20230922	115200	2501300	2425	2425	2425	2425	0
475	20230922	115100	2501300	2425	2425	2425	2425	0
476	20230922	115000	2501300	2425	2425	2425	2425	0
477	20230922	114900	2501300	2425	2425	2425	2425	0
478	20230922	114800	2501300	2425	2425	2425	2425	0
479	20230922	114700	2501300	2425	2425	2425	2425	0
480	20230922	114600	2501300	2425	2425	2425	2425	0
481	20230922	114500	2501300	2425	2425	2425	2425	0
482	20230922	114400	2501300	2425	2425	2425	2425	0
483	20230922	114300	2501300	2425	2425	2425	2425	0
484	20230922	114200	2501300	2425	2425	2425	2425	0
485	20230922	114100	2501300	2425	2425	2425	2425	0
486	20230922	114000	2501300	2425	2425	2425	2425	0
487	20230922	113900	2501300	2425	2425	2425	2425	0
488	20230922	113800	2501300	2425	2425	2425	2425	0
489	20230922	113700	2501300	2425	2425	2425	2425	0
490	20230922	113600	2501300	2425	2425	2425	2425	0
491	20230922	113500	2501300	2425	2425	2425	2425	0
492	20230922	113400	2501300	2425	2425	2425	2425	0
493	20230922	113300	2501300	2425	2425	2425	2425	0
494	20230922	113200	2501300	2425	2425	2425	2425	0
495	20230922	113100	2501300	2425	2425	2425	2425	0
496	20230922	113000	2501300	2425	2425	2425	2425	0
497	20230922	112900	2501300	2425	2425	2425	2425	0
498	20230922	112800	2501300	2425	2425	2425	2425	0
499	20230922	112700	2501300	2425	2425	2425	2425	0
500	20230922	112600	2501300	2425	2425	2425	2425	0
501	20230922	112500	2501300	2425	2425	2425	2425	0
502	20230922	112400	2501300	2425	2425	2425	2425	0
503	20230922	112300	2501300	2425	2425	2425	2425	10
504	20230922	112200	2477050	2430	2430	2430	2430	0
505	20230922	112100	2477050	2430	2430	2430	2430	0
506	20230922	112000	2477050	2430	2430	2430	2430	0
507	20230922	111900	2477050	2430	2430	2430	2430	0
508	20230922	111800	2477050	2430	2430	2430	2430	185
509	20230922	111700	2027500	2430	2430	2430	2430	0
510	20230922	111600	2027500	2430	2430	2430	2430	0
511	20230922	111500	2027500	2430	2430	2430	2430	0
512	20230922	111400	2027500	2430	2430	2430	2430	0
513	20230922	111300	2027500	2430	2430	2430	2430	65
514	20230922	111200	1869550	2430	2430	2430	2430	0
515	20230922	111100	1869550	2430	2430	2430	2430	0
516	20230922	111000	1869550	2430	2430	2430	2430	4
517	20230922	110900	1859830	2430	2430	2430	2430	0
518	20230922	110800	1859830	2430	2430	2430	2430	0
519	20230922	110700	1859830	2430	2430	2430	2430	0
520	20230922	110600	1859830	2430	2430	2430	2430	4
521	20230922	110500	1850110	2430	2430	2430	2430	0
522	20230922	110400	1850110	2430	2430	2430	2430	0
523	20230922	110300	1850110	2430	2430	2430	2430	0
524	20230922	110200	1850110	2430	2430	2430	2430	0
525	20230922	110100	1850110	2430	2430	2430	2430	0
526	20230922	110000	1850110	2430	2430	2430	2430	0
527	20230922	105900	1850110	2430	2430	2430	2430	100
528	20230922	105800	1607110	2430	2430	2430	2430	0
529	20230922	105700	1607110	2430	2430	2430	2430	0
530	20230922	105600	1607110	2430	2430	2430	2430	0
531	20230922	105500	1607110	2430	2430	2430	2430	42
532	20230922	105400	1505050	2430	2430	2430	2430	0
533	20230922	105300	1505050	2430	2430	2430	2430	0
534	20230922	105200	1505050	2430	2430	2430	2430	0
535	20230922	105100	1505050	2430	2430	2430	2430	0
536	20230922	105000	1505050	2430	2430	2430	2430	0
537	20230922	104900	1505050	2430	2430	2430	2430	0
538	20230922	104800	1505050	2430	2430	2430	2430	0
539	20230922	104700	1505050	2430	2430	2430	2430	0
540	20230922	104600	1505050	2430	2430	2430	2430	0
541	20230922	104500	1505050	2430	2430	2430	2430	0
542	20230922	104400	1505050	2430	2430	2430	2430	0
543	20230922	104300	1505050	2430	2430	2430	2430	0
544	20230922	104200	1505050	2430	2430	2430	2430	0
545	20230922	104100	1505050	2430	2430	2430	2430	0
546	20230922	104000	1505050	2430	2430	2430	2430	0
547	20230922	103900	1505050	2430	2430	2430	2430	0
548	20230922	103800	1505050	2430	2430	2430	2430	0
549	20230922	103700	1505050	2430	2430	2430	2430	0
550	20230922	103600	1505050	2430	2430	2430	2430	0
551	20230922	103500	1505050	2430	2430	2430	2430	0
552	20230922	103400	1505050	2430	2430	2430	2430	0
553	20230922	103300	1505050	2430	2430	2430	2430	0
554	20230922	103200	1505050	2430	2430	2430	2430	0
555	20230922	103100	1505050	2430	2430	2430	2430	0
556	20230922	103000	1505050	2430	2430	2430	2430	0
557	20230922	102900	1505050	2430	2430	2430	2430	0
558	20230922	102800	1505050	2430	2430	2430	2430	0
559	20230922	102700	1505050	2430	2430	2430	2430	0
560	20230922	102600	1505050	2430	2430	2430	2430	0
561	20230922	102500	1505050	2430	2430	2430	2430	0
562	20230922	102400	1505050	2430	2430	2430	2430	25
563	20230922	102300	1444300	2430	2430	2430	2430	0
564	20230922	102200	1444300	2430	2430	2430	2430	0
565	20230922	102100	1444300	2430	2430	2430	2430	0
566	20230922	102000	1444300	2430	2430	2430	2430	0
567	20230922	101900	1444300	2430	2430	2430	2430	10
568	20230922	101800	1420000	2445	2445	2445	2445	0
569	20230922	101700	1420000	2445	2445	2445	2445	0
570	20230922	101600	1420000	2445	2445	2445	2445	100
571	20230922	101500	1175500	2440	2440	2440	2440	0
572	20230922	101400	1175500	2440	2440	2440	2440	238
573	20230922	101300	594780	2440	2440	2440	2440	10
574	20230922	101200	570380	2445	2445	2445	2445	0
575	20230922	101100	570380	2445	2445	2445	2445	0
576	20230922	101000	570380	2445	2445	2445	2445	0
577	20230922	100900	570380	2445	2445	2445	2445	0
578	20230922	100800	570380	2445	2445	2445	2445	0
579	20230922	100700	570380	2445	2445	2445	2445	0
580	20230922	100600	570380	2445	2445	2445	2445	0
581	20230922	100500	570380	2445	2445	2445	2445	1
582	20230922	100400	567935	2440	2440	2440	2440	0
583	20230922	100300	567935	2440	2440	2440	2440	0
584	20230922	100200	567935	2440	2440	2440	2440	0
585	20230922	100100	567935	2440	2440	2440	2440	0
586	20230922	100000	567935	2440	2440	2440	2440	0
587	20230922	095900	567935	2440	2440	2440	2440	0
588	20230922	095800	567935	2440	2440	2440	2440	0
589	20230922	095700	567935	2440	2440	2440	2440	0
590	20230922	095600	567935	2440	2440	2440	2440	0
591	20230922	095500	567935	2440	2440	2440	2440	0
592	20230922	095400	567935	2440	2440	2440	2440	0
593	20230922	095300	567935	2440	2440	2440	2440	0
594	20230922	095200	567935	2440	2440	2440	2440	0
595	20230922	095100	567935	2440	2440	2440	2440	0
596	20230922	095000	567935	2440	2440	2440	2440	0
597	20230922	094900	567935	2440	2440	2440	2440	0
598	20230922	094800	567935	2440	2440	2440	2440	0
599	20230922	094700	567935	2440	2440	2440	2440	0
600	20230922	094600	567935	2440	2440	2440	2440	0
601	20230922	094500	567935	2440	2440	2440	2440	0
602	20230922	094400	567935	2440	2440	2440	2440	0
603	20230922	094300	567935	2440	2440	2440	2440	0
604	20230922	094200	567935	2440	2440	2440	2440	0
605	20230922	094100	567935	2440	2440	2440	2440	0
606	20230922	094000	567935	2440	2440	2440	2440	0
607	20230922	093900	567935	2440	2440	2440	2440	0
608	20230922	093800	567935	2440	2440	2440	2440	0
609	20230922	093700	567935	2440	2440	2440	2440	10
610	20230922	093600	543535	2445	2445	2445	2445	0
611	20230922	093500	543535	2445	2445	2445	2445	0
612	20230922	093400	543535	2445	2445	2445	2445	0
613	20230922	093300	543535	2445	2445	2445	2445	0
614	20230922	093200	543535	2445	2445	2445	2445	1
615	20230922	093100	541090	2450	2450	2450	2450	0
616	20230922	093000	541090	2450	2450	2450	2450	0
617	20230922	092900	541090	2450	2450	2450	2450	0
618	20230922	092800	541090	2450	2450	2450	2450	0
619	20230922	092700	541090	2450	2450	2450	2450	0
620	20230922	092600	541090	2450	2450	2450	2450	0
621	20230922	092500	541090	2450	2450	2450	2450	0
622	20230922	092400	541090	2450	2450	2450	2450	0
623	20230922	092300	541090	2450	2450	2450	2450	0
624	20230922	092200	541090	2450	2450	2450	2450	0
625	20230922	092100	541090	2450	2450	2450	2450	0
626	20230922	092000	541090	2450	2450	2450	2450	0
627	20230922	091900	541090	2450	2450	2450	2450	0
628	20230922	091800	541090	2450	2450	2450	2450	0
629	20230922	091700	541090	2450	2450	2450	2450	0
630	20230922	091600	541090	2450	2450	2450	2450	0
631	20230922	091500	541090	2450	2450	2450	2450	1
632	20230922	091400	538640	2440	2440	2440	2440	0
633	20230922	091300	538640	2440	2440	2440	2440	26
634	20230922	091200	475200	2435	2435	2435	2435	0
635	20230922	091100	475200	2435	2435	2435	2435	26
636	20230922	091000	411890	2435	2435	2435	2435	26
637	20230922	090900	348580	2435	2435	2435	2435	26
638	20230922	090800	285270	2430	2430	2430	2430	45
639	20230922	090700	175920	2430	2430	2430	2430	0
640	20230922	090600	175920	2430	2430	2430	2430	0
641	20230922	090500	175920	2430	2430	2430	2430	0
642	20230922	090400	175920	2430	2430	2430	2430	0
643	20230922	090300	175920	2430	2430	2430	2430	0
644	20230922	090200	175920	2430	2430	2430	2430	0
645	20230922	090100	175920	2430	2445	2445	2430	69
646	20230922	090000	7335	2445	2445	2445	2445	3