KissMeData/101680/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	194800	38476745	2905	2905	2905	2905	100
3	20230920	194700	38476745	2905	2905	2905	2905	0
4	20230920	194600	38476745	2905	2905	2905	2905	0
5	20230920	194500	38476745	2905	2905	2905	2905	0
6	20230920	194400	38476745	2905	2905	2905	2905	0
7	20230920	194300	38476745	2905	2905	2905	2905	0
8	20230920	194200	38476745	2905	2905	2905	2905	0
9	20230920	194100	38476745	2905	2905	2905	2905	0
10	20230920	194000	38476745	2905	2905	2905	2905	0
11	20230920	193900	38476745	2905	2905	2905	2905	0
12	20230920	193800	38476745	2905	2905	2905	2905	0
13	20230920	193700	38476745	2905	2905	2905	2905	0
14	20230920	193600	38476745	2905	2905	2905	2905	0
15	20230920	193500	38476745	2905	2905	2905	2905	0
16	20230920	193400	38476745	2905	2905	2905	2905	0
17	20230920	193300	38476745	2905	2905	2905	2905	0
18	20230920	193200	38476745	2905	2905	2905	2905	0
19	20230920	193100	38476745	2905	2905	2905	2905	0
20	20230920	193000	38476745	2905	2905	2905	2905	0
21	20230920	192900	38476745	2905	2905	2905	2905	0
22	20230920	192800	38476745	2905	2905	2905	2905	0
23	20230920	192700	38476745	2905	2905	2905	2905	0
24	20230920	192600	38476745	2905	2905	2905	2905	0
25	20230920	192500	38476745	2905	2905	2905	2905	0
26	20230920	192400	38476745	2905	2905	2905	2905	0
27	20230920	192300	38476745	2905	2905	2905	2905	0
28	20230920	192200	38476745	2905	2905	2905	2905	0
29	20230920	192100	38476745	2905	2905	2905	2905	0
30	20230920	192000	38476745	2905	2905	2905	2905	0
31	20230920	191900	38476745	2905	2905	2905	2905	0
32	20230920	191800	38476745	2905	2905	2905	2905	100
33	20230920	191700	38476745	2905	2905	2905	2905	0
34	20230920	191600	38476745	2905	2905	2905	2905	0
35	20230920	191500	38476745	2905	2905	2905	2905	0
36	20230920	191400	38476745	2905	2905	2905	2905	0
37	20230920	191300	38476745	2905	2905	2905	2905	0
38	20230920	191200	38476745	2905	2905	2905	2905	0
39	20230920	191100	38476745	2905	2905	2905	2905	0
40	20230920	191000	38476745	2905	2905	2905	2905	0
41	20230920	190900	38476745	2905	2905	2905	2905	0
42	20230920	190800	38476745	2905	2905	2905	2905	0
43	20230920	190700	38476745	2905	2905	2905	2905	0
44	20230920	190600	38476745	2905	2905	2905	2905	0
45	20230920	190500	38476745	2905	2905	2905	2905	0
46	20230920	190400	38476745	2905	2905	2905	2905	0
47	20230920	190300	38476745	2905	2905	2905	2905	0
48	20230920	190200	38476745	2905	2905	2905	2905	0
49	20230920	190100	38476745	2905	2905	2905	2905	0
50	20230920	190000	38476745	2905	2905	2905	2905	0
51	20230920	185900	38476745	2905	2905	2905	2905	0
52	20230920	185800	38476745	2905	2905	2905	2905	0
53	20230920	185700	38476745	2905	2905	2905	2905	0
54	20230920	185600	38476745	2905	2905	2905	2905	0
55	20230920	185500	38476745	2905	2905	2905	2905	0
56	20230920	185400	38476745	2905	2905	2905	2905	0
57	20230920	185300	38476745	2905	2905	2905	2905	0
58	20230920	185200	38476745	2905	2905	2905	2905	0
59	20230920	185100	38476745	2905	2905	2905	2905	0
60	20230920	185000	38476745	2905	2905	2905	2905	0
61	20230920	184900	38476745	2905	2905	2905	2905	0
62	20230920	184800	38476745	2905	2905	2905	2905	100
63	20230920	184700	38476745	2905	2905	2905	2905	0
64	20230920	184600	38476745	2905	2905	2905	2905	0
65	20230920	184500	38476745	2905	2905	2905	2905	0
66	20230920	184400	38476745	2905	2905	2905	2905	0
67	20230920	184300	38476745	2905	2905	2905	2905	0
68	20230920	184200	38476745	2905	2905	2905	2905	0
69	20230920	184100	38476745	2905	2905	2905	2905	0
70	20230920	184000	38476745	2905	2905	2905	2905	0
71	20230920	183900	38476745	2905	2905	2905	2905	0
72	20230920	183800	38476745	2905	2905	2905	2905	0
73	20230920	183700	38476745	2905	2905	2905	2905	0
74	20230920	183600	38476745	2905	2905	2905	2905	0
75	20230920	183500	38476745	2905	2905	2905	2905	0
76	20230920	183400	38476745	2905	2905	2905	2905	0
77	20230920	183300	38476745	2905	2905	2905	2905	0
78	20230920	183200	38476745	2905	2905	2905	2905	0
79	20230920	183100	38476745	2905	2905	2905	2905	0
80	20230920	183000	38476745	2905	2905	2905	2905	0
81	20230920	182900	38476745	2905	2905	2905	2905	0
82	20230920	182800	38476745	2905	2905	2905	2905	0
83	20230920	182700	38476745	2905	2905	2905	2905	0
84	20230920	182600	38476745	2905	2905	2905	2905	0
85	20230920	182500	38476745	2905	2905	2905	2905	0
86	20230920	182400	38476745	2905	2905	2905	2905	0
87	20230920	182300	38476745	2905	2905	2905	2905	0
88	20230920	182200	38476745	2905	2905	2905	2905	0
89	20230920	182100	38476745	2905	2905	2905	2905	0
90	20230920	182000	38476745	2905	2905	2905	2905	0
91	20230920	181900	38476745	2905	2905	2905	2905	0
92	20230920	181800	38476745	2905	2905	2905	2905	100
93	20230920	181700	38476745	2905	2905	2905	2905	0
94	20230920	181600	38476745	2905	2905	2905	2905	0
95	20230920	181500	38476745	2905	2905	2905	2905	0
96	20230920	181400	38476745	2905	2905	2905	2905	0
97	20230920	181300	38476745	2905	2905	2905	2905	0
98	20230920	181200	38476745	2905	2905	2905	2905	0
99	20230920	181100	38476745	2905	2905	2905	2905	0
100	20230920	181000	38476745	2905	2905	2905	2905	0
101	20230920	180900	38476745	2905	2905	2905	2905	0
102	20230920	180800	38476745	2905	2905	2905	2905	0
103	20230920	180700	38476745	2905	2905	2905	2905	0
104	20230920	180600	38476745	2905	2905	2905	2905	0
105	20230920	180500	38476745	2905	2905	2905	2905	0
106	20230920	180400	38476745	2905	2905	2905	2905	0
107	20230920	180300	38476745	2905	2905	2905	2905	0
108	20230920	180200	38476745	2905	2905	2905	2905	0
109	20230920	180100	38476745	2905	2905	2905	2905	0
110	20230920	180000	38476745	2905	2905	2905	2905	0
111	20230920	175900	38476745	2905	2905	2905	2905	0
112	20230920	175800	38476745	2905	2905	2905	2905	0
113	20230920	175700	38476745	2905	2905	2905	2905	0
114	20230920	175600	38476745	2905	2905	2905	2905	0
115	20230920	175500	38476745	2905	2905	2905	2905	0
116	20230920	175400	38476745	2905	2905	2905	2905	0
117	20230920	175300	38476745	2905	2905	2905	2905	0
118	20230920	175200	38476745	2905	2905	2905	2905	0
119	20230920	175100	38476745	2905	2905	2905	2905	0
120	20230920	175000	38476745	2905	2905	2905	2905	0
121	20230920	174900	38476745	2905	2905	2905	2905	0
122	20230920	174800	38476745	2905	2905	2905	2905	100
123	20230920	174700	38476745	2905	2905	2905	2905	0
124	20230920	174600	38476745	2905	2905	2905	2905	0
125	20230920	174500	38476745	2905	2905	2905	2905	0
126	20230920	174400	38476745	2905	2905	2905	2905	0
127	20230920	174300	38476745	2905	2905	2905	2905	0
128	20230920	174200	38476745	2905	2905	2905	2905	0
129	20230920	174100	38476745	2905	2905	2905	2905	0
130	20230920	174000	38476745	2905	2905	2905	2905	0
131	20230920	173900	38476745	2905	2905	2905	2905	0
132	20230920	173800	38476745	2905	2905	2905	2905	0
133	20230920	173700	38476745	2905	2905	2905	2905	0
134	20230920	173600	38476745	2905	2905	2905	2905	0
135	20230920	173500	38476745	2905	2905	2905	2905	0
136	20230920	173400	38476745	2905	2905	2905	2905	0
137	20230920	173300	38476745	2905	2905	2905	2905	0
138	20230920	173200	38476745	2905	2905	2905	2905	0
139	20230920	173100	38476745	2905	2905	2905	2905	0
140	20230920	173000	38476745	2905	2905	2905	2905	0
141	20230920	172900	38476745	2905	2905	2905	2905	0
142	20230920	172800	38476745	2905	2905	2905	2905	0
143	20230920	172700	38476745	2905	2905	2905	2905	0
144	20230920	172600	38476745	2905	2905	2905	2905	0
145	20230920	172500	38476745	2905	2905	2905	2905	0
146	20230920	172400	38476745	2905	2905	2905	2905	0
147	20230920	172300	38476745	2905	2905	2905	2905	0
148	20230920	172200	38476745	2905	2905	2905	2905	0
149	20230920	172100	38476745	2905	2905	2905	2905	0
150	20230920	172000	38476745	2905	2905	2905	2905	0
151	20230920	171900	38476745	2905	2905	2905	2905	0
152	20230920	171800	38476745	2905	2905	2905	2905	100
153	20230920	171700	38476745	2905	2905	2905	2905	0
154	20230920	171600	38476745	2905	2905	2905	2905	0
155	20230920	171500	38476745	2905	2905	2905	2905	0
156	20230920	171400	38476745	2905	2905	2905	2905	0
157	20230920	171300	38476745	2905	2905	2905	2905	0
158	20230920	171200	38476745	2905	2905	2905	2905	0
159	20230920	171100	38476745	2905	2905	2905	2905	0
160	20230920	171000	38476745	2905	2905	2905	2905	0
161	20230920	170900	38476745	2905	2905	2905	2905	0
162	20230920	170800	38476745	2905	2905	2905	2905	0
163	20230920	170700	38476745	2905	2905	2905	2905	0
164	20230920	170600	38476745	2905	2905	2905	2905	0
165	20230920	170500	38476745	2905	2905	2905	2905	0
166	20230920	170400	38476745	2905	2905	2905	2905	0
167	20230920	170300	38476745	2905	2905	2905	2905	0
168	20230920	170200	38476745	2905	2905	2905	2905	0
169	20230920	170100	38476745	2905	2905	2905	2905	0
170	20230920	170000	38476745	2905	2905	2905	2905	0
171	20230920	165900	38476745	2905	2905	2905	2905	0
172	20230920	165800	38476745	2905	2905	2905	2905	0
173	20230920	165700	38476745	2905	2905	2905	2905	0
174	20230920	165600	38476745	2905	2905	2905	2905	0
175	20230920	165500	38476745	2905	2905	2905	2905	0
176	20230920	165400	38476745	2905	2905	2905	2905	0
177	20230920	165300	38476745	2905	2905	2905	2905	0
178	20230920	165200	38476745	2905	2905	2905	2905	0
179	20230920	165100	38476745	2905	2905	2905	2905	0
180	20230920	165000	38476745	2905	2905	2905	2905	0
181	20230920	164900	38476745	2905	2905	2905	2905	0
182	20230920	164800	38476745	2905	2905	2905	2905	100
183	20230920	164700	38476745	2905	2905	2905	2905	0
184	20230920	164600	38476745	2905	2905	2905	2905	0
185	20230920	164500	38476745	2905	2905	2905	2905	0
186	20230920	164400	38476745	2905	2905	2905	2905	0
187	20230920	164300	38476745	2905	2905	2905	2905	0
188	20230920	164200	38476745	2905	2905	2905	2905	0
189	20230920	164100	38476745	2905	2905	2905	2905	0
190	20230920	164000	38476745	2905	2905	2905	2905	0
191	20230920	163900	38476745	2905	2905	2905	2905	0
192	20230920	163800	38476745	2905	2905	2905	2905	0
193	20230920	163700	38476745	2905	2905	2905	2905	0
194	20230920	163600	38476745	2905	2905	2905	2905	0
195	20230920	163500	38476745	2905	2905	2905	2905	0
196	20230920	163400	38476745	2905	2905	2905	2905	0
197	20230920	163300	38476745	2905	2905	2905	2905	0
198	20230920	163200	38476745	2905	2905	2905	2905	0
199	20230920	163100	38476745	2905	2905	2905	2905	0
200	20230920	163000	38476745	2905	2905	2905	2905	0
201	20230920	162900	38476745	2905	2905	2905	2905	0
202	20230920	162800	38476745	2905	2905	2905	2905	0
203	20230920	162700	38476745	2905	2905	2905	2905	0
204	20230920	162600	38476745	2905	2905	2905	2905	0
205	20230920	162500	38476745	2905	2905	2905	2905	0
206	20230920	162400	38476745	2905	2905	2905	2905	0
207	20230920	162300	38476745	2905	2905	2905	2905	0
208	20230920	162200	38476745	2905	2905	2905	2905	0
209	20230920	162100	38476745	2905	2905	2905	2905	0
210	20230920	162000	38476745	2905	2905	2905	2905	0
211	20230920	161900	38476745	2905	2905	2905	2905	0
212	20230920	161800	38476745	2905	2905	2905	2905	100
213	20230920	161700	38476745	2905	2905	2905	2905	0
214	20230920	161600	38476745	2905	2905	2905	2905	0
215	20230920	161500	38476745	2905	2905	2905	2905	0
216	20230920	161400	38476745	2905	2905	2905	2905	0
217	20230920	161300	38476745	2905	2905	2905	2905	0
218	20230920	161200	38476745	2905	2905	2905	2905	0
219	20230920	161100	38476745	2905	2905	2905	2905	0
220	20230920	161000	38476745	2905	2905	2905	2905	0
221	20230920	160900	38476745	2905	2905	2905	2905	0
222	20230920	160800	38476745	2905	2905	2905	2905	0
223	20230920	160700	38476745	2905	2905	2905	2905	0
224	20230920	160600	38476745	2905	2905	2905	2905	0
225	20230920	160500	38476745	2905	2905	2905	2905	0
226	20230920	160400	38476745	2905	2905	2905	2905	0
227	20230920	160300	38476745	2905	2905	2905	2905	0
228	20230920	160200	38476745	2905	2905	2905	2905	0
229	20230920	160100	38476745	2905	2905	2905	2905	0
230	20230920	160000	38476745	2905	2905	2905	2905	0
231	20230920	155900	38476745	2905	2905	2905	2905	0
232	20230920	155800	38476745	2905	2905	2905	2905	0
233	20230920	155700	38476745	2905	2905	2905	2905	0
234	20230920	155600	38476745	2905	2905	2905	2905	0
235	20230920	155500	38476745	2905	2905	2905	2905	0
236	20230920	155400	38476745	2905	2905	2905	2905	0
237	20230920	155300	38476745	2905	2905	2905	2905	0
238	20230920	155200	38476745	2905	2905	2905	2905	0
239	20230920	155100	38476745	2905	2905	2905	2905	0
240	20230920	155000	38476745	2905	2905	2905	2905	0
241	20230920	154900	38476745	2905	2905	2905	2905	0
242	20230920	154800	38476745	2905	2905	2905	2905	100
243	20230920	154700	38476745	2905	2905	2905	2905	0
244	20230920	154600	38476745	2905	2905	2905	2905	0
245	20230920	154500	38476745	2905	2905	2905	2905	0
246	20230920	154400	38476745	2905	2905	2905	2905	0
247	20230920	154300	38476745	2905	2905	2905	2905	0
248	20230920	154200	38476745	2905	2905	2905	2905	0
249	20230920	154100	38476745	2905	2905	2905	2905	0
250	20230920	154000	38476745	2905	2905	2905	2905	0
251	20230920	153900	38476745	2905	2905	2905	2905	0
252	20230920	153800	38476745	2905	2905	2905	2905	0
253	20230920	153700	38476745	2905	2905	2905	2905	0
254	20230920	153600	38476745	2905	2905	2905	2905	0
255	20230920	153500	38476745	2905	2905	2905	2905	0
256	20230920	153400	38476745	2905	2905	2905	2905	0
257	20230920	153300	38476745	2905	2905	2905	2905	0
258	20230920	153200	38476745	2905	2905	2905	2905	0
259	20230920	153100	38476745	2905	2905	2905	2905	0
260	20230920	153000	38476745	2905	2905	2905	2905	100
261	20230920	152900	38186245	2935	2935	2935	2935	0
262	20230920	152800	38186245	2935	2935	2935	2935	0
263	20230920	152700	38186245	2935	2935	2935	2935	0
264	20230920	152600	38186245	2935	2935	2935	2935	0
265	20230920	152500	38186245	2935	2935	2935	2935	0
266	20230920	152400	38186245	2935	2935	2935	2935	0
267	20230920	152300	38186245	2935	2935	2935	2935	0
268	20230920	152200	38186245	2935	2935	2935	2935	0
269	20230920	152100	38186245	2935	2935	2935	2935	0
270	20230920	152000	38186245	2935	2935	2935	2935	0
271	20230920	151900	38186245	2935	2905	2935	2900	22
272	20230920	151800	38122340	2905	2905	2905	2905	1
273	20230920	151700	38119435	2935	2935	2935	2935	0
274	20230920	151600	38119435	2935	2905	2935	2905	16
275	20230920	151500	38072925	2900	2900	2900	2900	0
276	20230920	151400	38072925	2900	2900	2900	2900	0
277	20230920	151300	38072925	2900	2900	2900	2900	0
278	20230920	151200	38072925	2900	2900	2900	2900	0
279	20230920	151100	38072925	2900	2905	2905	2900	13
280	20230920	151000	38035220	2900	2900	2900	2900	0
281	20230920	150900	38035220	2900	2900	2900	2900	35
282	20230920	150800	37933720	2900	2900	2900	2900	4
283	20230920	150700	37922120	2935	2935	2935	2935	0
284	20230920	150600	37922120	2935	2935	2935	2935	0
285	20230920	150500	37922120	2935	2935	2935	2935	0
286	20230920	150400	37922120	2935	2935	2935	2935	0
287	20230920	150300	37922120	2935	2935	2935	2935	0
288	20230920	150200	37922120	2935	2935	2935	2935	0
289	20230920	150100	37922120	2935	2935	2935	2935	0
290	20230920	150000	37922120	2935	2935	2935	2935	0
291	20230920	145900	37922120	2935	2935	2935	2935	0
292	20230920	145800	37922120	2935	2935	2935	2935	3
293	20230920	145700	37913315	2905	2905	2905	2905	0
294	20230920	145600	37913315	2905	2905	2905	2905	0
295	20230920	145500	37913315	2905	2905	2905	2905	0
296	20230920	145400	37913315	2905	2905	2905	2905	0
297	20230920	145300	37913315	2905	2905	2905	2905	0
298	20230920	145200	37913315	2905	2905	2905	2905	0
299	20230920	145100	37913315	2905	2905	2905	2905	83
300	20230920	145000	37672200	2900	2900	2900	2900	47
301	20230920	144900	37535900	2900	2900	2905	2900	612
302	20230920	144800	35761095	2900	2900	2900	2900	34
303	20230920	144700	35662495	2905	2905	2905	2905	15
304	20230920	144600	35618920	2905	2905	2905	2905	0
305	20230920	144500	35618920	2905	2905	2905	2905	0
306	20230920	144400	35618920	2905	2905	2905	2905	4
307	20230920	144300	35607300	2900	2900	2900	2900	0
308	20230920	144200	35607300	2900	2900	2900	2900	0
309	20230920	144100	35607300	2900	2900	2900	2900	0
310	20230920	144000	35607300	2900	2905	2905	2900	126
311	20230920	143900	35241750	2900	2900	2900	2900	0
312	20230920	143800	35241750	2900	2900	2900	2900	0
313	20230920	143700	35241750	2900	2900	2900	2900	0
314	20230920	143600	35241750	2900	2900	2900	2900	0
315	20230920	143500	35241750	2900	2900	2900	2900	0
316	20230920	143400	35241750	2900	2900	2900	2900	0
317	20230920	143300	35241750	2900	2900	2900	2900	0
318	20230920	143200	35241750	2900	2905	2905	2900	5000
319	20230920	143100	20741305	2905	2905	2905	2905	0
320	20230920	143000	20741305	2905	2905	2905	2905	0
321	20230920	142900	20741305	2905	2905	2905	2905	0
322	20230920	142800	20741305	2905	2905	2905	2905	0
323	20230920	142700	20741305	2905	2905	2905	2905	0
324	20230920	142600	20741305	2905	2905	2905	2905	0
325	20230920	142500	20741305	2905	2905	2905	2905	0
326	20230920	142400	20741305	2905	2905	2905	2905	0
327	20230920	142300	20741305	2905	2905	2905	2905	0
328	20230920	142200	20741305	2905	2905	2905	2905	0
329	20230920	142100	20741305	2905	2905	2905	2905	0
330	20230920	142000	20741305	2905	2905	2905	2905	0
331	20230920	141900	20741305	2905	2905	2905	2905	0
332	20230920	141800	20741305	2905	2905	2905	2905	0
333	20230920	141700	20741305	2905	2925	2925	2905	1002
334	20230920	141600	17824930	2920	2920	2920	2920	0
335	20230920	141500	17824930	2920	2920	2920	2920	0
336	20230920	141400	17824930	2920	2920	2920	2920	0
337	20230920	141300	17824930	2920	2920	2920	2920	0
338	20230920	141200	17824930	2920	2920	2920	2920	0
339	20230920	141100	17824930	2920	2920	2920	2920	37
340	20230920	141000	17716890	2925	2925	2925	2925	0
341	20230920	140900	17716890	2925	2925	2925	2925	0
342	20230920	140800	17716890	2925	2925	2925	2925	0
343	20230920	140700	17716890	2925	2925	2925	2925	0
344	20230920	140600	17716890	2925	2925	2925	2925	0
345	20230920	140500	17716890	2925	2925	2925	2925	0
346	20230920	140400	17716890	2925	2925	2925	2925	11
347	20230920	140300	17684715	2930	2930	2930	2930	1
348	20230920	140200	17681785	2940	2940	2940	2940	0
349	20230920	140100	17681785	2940	2940	2940	2940	0
350	20230920	140000	17681785	2940	2940	2940	2940	0
351	20230920	135900	17681785	2940	2940	2940	2940	0
352	20230920	135800	17681785	2940	2940	2940	2940	0
353	20230920	135700	17681785	2940	2940	2940	2940	0
354	20230920	135600	17681785	2940	2940	2940	2940	0
355	20230920	135500	17681785	2940	2940	2940	2940	0
356	20230920	135400	17681785	2940	2940	2940	2940	0
357	20230920	135300	17681785	2940	2940	2940	2940	0
358	20230920	135200	17681785	2940	2940	2940	2940	0
359	20230920	135100	17681785	2940	2940	2940	2940	0
360	20230920	135000	17681785	2940	2940	2940	2940	0
361	20230920	134900	17681785	2940	2940	2940	2940	0
362	20230920	134800	17681785	2940	2940	2940	2940	0
363	20230920	134700	17681785	2940	2940	2940	2940	0
364	20230920	134600	17681785	2940	2940	2940	2940	0
365	20230920	134500	17681785	2940	2940	2940	2940	0
366	20230920	134400	17681785	2940	2940	2940	2940	0
367	20230920	134300	17681785	2940	2940	2940	2940	0
368	20230920	134200	17681785	2940	2940	2940	2940	0
369	20230920	134100	17681785	2940	2940	2940	2940	0
370	20230920	134000	17681785	2940	2940	2940	2940	0
371	20230920	133900	17681785	2940	2940	2940	2940	0
372	20230920	133800	17681785	2940	2940	2940	2940	0
373	20230920	133700	17681785	2940	2940	2940	2940	0
374	20230920	133600	17681785	2940	2940	2940	2940	24
375	20230920	133500	17611225	2940	2940	2940	2940	126
376	20230920	133400	17240785	2940	2940	2940	2940	0
377	20230920	133300	17240785	2940	2940	2940	2940	0
378	20230920	133200	17240785	2940	2940	2940	2940	0
379	20230920	133100	17240785	2940	2940	2940	2940	0
380	20230920	133000	17240785	2940	2940	2940	2940	0
381	20230920	132900	17240785	2940	2940	2940	2940	0
382	20230920	132800	17240785	2940	2940	2940	2940	0
383	20230920	132700	17240785	2940	2940	2940	2940	0
384	20230920	132600	17240785	2940	2940	2940	2940	0
385	20230920	132500	17240785	2940	2940	2940	2940	0
386	20230920	132400	17240785	2940	2940	2940	2940	0
387	20230920	132300	17240785	2940	2940	2940	2940	0
388	20230920	132200	17240785	2940	2940	2940	2940	0
389	20230920	132100	17240785	2940	2940	2940	2940	0
390	20230920	132000	17240785	2940	2940	2940	2940	0
391	20230920	131900	17240785	2940	2940	2940	2940	0
392	20230920	131800	17240785	2940	2940	2940	2940	3
393	20230920	131700	17231965	2925	2925	2925	2925	0
394	20230920	131600	17231965	2925	2925	2925	2925	0
395	20230920	131500	17231965	2925	2925	2925	2925	0
396	20230920	131400	17231965	2925	2925	2925	2925	0
397	20230920	131300	17231965	2925	2925	2925	2925	0
398	20230920	131200	17231965	2925	2925	2925	2925	0
399	20230920	131100	17231965	2925	2925	2925	2925	0
400	20230920	131000	17231965	2925	2925	2925	2925	0
401	20230920	130900	17231965	2925	2925	2925	2925	0
402	20230920	130800	17231965	2925	2925	2925	2925	0
403	20230920	130700	17231965	2925	2925	2925	2925	0
404	20230920	130600	17231965	2925	2925	2925	2925	0
405	20230920	130500	17231965	2925	2925	2925	2925	0
406	20230920	130400	17231965	2925	2925	2925	2925	0
407	20230920	130300	17231965	2925	2925	2925	2925	0
408	20230920	130200	17231965	2925	2925	2925	2925	0
409	20230920	130100	17231965	2925	2925	2925	2925	0
410	20230920	130000	17231965	2925	2925	2925	2925	0
411	20230920	125900	17231965	2925	2925	2925	2925	529
412	20230920	125800	15684640	2925	2925	2925	2925	0
413	20230920	125700	15684640	2925	2925	2925	2925	0
414	20230920	125600	15684640	2925	2925	2925	2925	10
415	20230920	125500	15655390	2925	2925	2925	2925	0
416	20230920	125400	15655390	2925	2925	2925	2925	0
417	20230920	125300	15655390	2925	2925	2925	2925	0
418	20230920	125200	15655390	2925	2925	2925	2925	0
419	20230920	125100	15655390	2925	2925	2925	2925	0
420	20230920	125000	15655390	2925	2925	2925	2925	0
421	20230920	124900	15655390	2925	2925	2925	2925	0
422	20230920	124800	15655390	2925	2925	2925	2925	30
423	20230920	124700	15567640	2920	2930	2930	2920	73
424	20230920	124600	15354380	2930	2930	2930	2930	0
425	20230920	124500	15354380	2930	2930	2930	2930	0
426	20230920	124400	15354380	2930	2930	2930	2930	0
427	20230920	124300	15354380	2930	2930	2930	2930	0
428	20230920	124200	15354380	2930	2930	2930	2930	0
429	20230920	124100	15354380	2930	2930	2930	2930	0
430	20230920	124000	15354380	2930	2930	2930	2930	0
431	20230920	123900	15354380	2930	2930	2930	2930	0
432	20230920	123800	15354380	2930	2930	2930	2930	0
433	20230920	123700	15354380	2930	2930	2930	2930	0
434	20230920	123600	15354380	2930	2930	2930	2930	23
435	20230920	123500	15286990	2930	2930	2930	2930	0
436	20230920	123400	15286990	2930	2930	2930	2930	0
437	20230920	123300	15286990	2930	2930	2930	2930	0
438	20230920	123200	15286990	2930	2930	2930	2930	0
439	20230920	123100	15286990	2930	2930	2930	2930	0
440	20230920	123000	15286990	2930	2930	2930	2930	0
441	20230920	122900	15286990	2930	2930	2930	2930	0
442	20230920	122800	15286990	2930	2930	2930	2930	0
443	20230920	122700	15286990	2930	2930	2930	2930	0
444	20230920	122600	15286990	2930	2930	2930	2930	0
445	20230920	122500	15286990	2930	2930	2930	2930	0
446	20230920	122400	15286990	2930	2930	2930	2930	0
447	20230920	122300	15286990	2930	2930	2930	2930	0
448	20230920	122200	15286990	2930	2930	2930	2930	0
449	20230920	122100	15286990	2930	2930	2930	2930	0
450	20230920	122000	15286990	2930	2930	2930	2930	0
451	20230920	121900	15286990	2930	2930	2930	2930	0
452	20230920	121800	15286990	2930	2930	2930	2930	0
453	20230920	121700	15286990	2930	2930	2930	2930	0
454	20230920	121600	15286990	2930	2930	2930	2930	0
455	20230920	121500	15286990	2930	2930	2930	2930	0
456	20230920	121400	15286990	2930	2930	2930	2930	0
457	20230920	121300	15286990	2930	2930	2930	2930	0
458	20230920	121200	15286990	2930	2930	2930	2930	31
459	20230920	121100	15196160	2930	2930	2930	2930	0
460	20230920	121000	15196160	2930	2930	2930	2930	0
461	20230920	120900	15196160	2930	2930	2930	2930	0
462	20230920	120800	15196160	2930	2930	2930	2930	0
463	20230920	120700	15196160	2930	2930	2930	2930	0
464	20230920	120600	15196160	2930	2930	2930	2930	0
465	20230920	120500	15196160	2930	2930	2930	2930	0
466	20230920	120400	15196160	2930	2930	2930	2930	0
467	20230920	120300	15196160	2930	2930	2930	2930	0
468	20230920	120200	15196160	2930	2930	2930	2930	0
469	20230920	120100	15196160	2930	2930	2930	2930	0
470	20230920	120000	15196160	2930	2930	2930	2930	0
471	20230920	115900	15196160	2930	2930	2930	2930	0
472	20230920	115800	15196160	2930	2930	2930	2930	0
473	20230920	115700	15196160	2930	2930	2930	2930	0
474	20230920	115600	15196160	2930	2930	2930	2930	0
475	20230920	115500	15196160	2930	2930	2930	2930	0
476	20230920	115400	15196160	2930	2930	2930	2930	0
477	20230920	115300	15196160	2930	2930	2930	2930	0
478	20230920	115200	15196160	2930	2930	2930	2930	0
479	20230920	115100	15196160	2930	2930	2930	2930	0
480	20230920	115000	15196160	2930	2930	2930	2930	0
481	20230920	114900	15196160	2930	2930	2930	2930	0
482	20230920	114800	15196160	2930	2930	2930	2930	0
483	20230920	114700	15196160	2930	2930	2930	2930	0
484	20230920	114600	15196160	2930	2930	2930	2930	0
485	20230920	114500	15196160	2930	2930	2930	2930	32
486	20230920	114400	15102400	2935	2935	2935	2935	0
487	20230920	114300	15102400	2935	2935	2935	2935	0
488	20230920	114200	15102400	2935	2935	2935	2935	0
489	20230920	114100	15102400	2935	2935	2935	2935	0
490	20230920	114000	15102400	2935	2935	2935	2935	0
491	20230920	113900	15102400	2935	2935	2935	2935	10
492	20230920	113800	15073050	2940	2940	2940	2940	0
493	20230920	113700	15073050	2940	2940	2940	2940	0
494	20230920	113600	15073050	2940	2940	2940	2940	0
495	20230920	113500	15073050	2940	2940	2940	2940	0
496	20230920	113400	15073050	2940	2940	2940	2940	0
497	20230920	113300	15073050	2940	2940	2940	2940	10
498	20230920	113200	15043650	2945	2945	2945	2945	0
499	20230920	113100	15043650	2945	2945	2945	2945	0
500	20230920	113000	15043650	2945	2945	2945	2945	0
501	20230920	112900	15043650	2945	2945	2945	2945	0
502	20230920	112800	15043650	2945	2945	2945	2945	10
503	20230920	112700	15014200	2950	2950	2950	2950	0
504	20230920	112600	15014200	2950	2950	2950	2950	0
505	20230920	112500	15014200	2950	2950	2950	2950	0
506	20230920	112400	15014200	2950	2950	2950	2950	0
507	20230920	112300	15014200	2950	2950	2950	2950	0
508	20230920	112200	15014200	2950	2950	2950	2950	10
509	20230920	112100	14984700	2930	2930	2930	2930	0
510	20230920	112000	14984700	2930	2930	2930	2930	0
511	20230920	111900	14984700	2930	2930	2930	2930	0
512	20230920	111800	14984700	2930	2930	2930	2930	0
513	20230920	111700	14984700	2930	2930	2930	2930	0
514	20230920	111600	14984700	2930	2930	2930	2930	0
515	20230920	111500	14984700	2930	2930	2930	2930	0
516	20230920	111400	14984700	2930	2930	2930	2930	0
517	20230920	111300	14984700	2930	2930	2930	2930	0
518	20230920	111200	14984700	2930	2930	2930	2930	0
519	20230920	111100	14984700	2930	2930	2930	2930	0
520	20230920	111000	14984700	2930	2930	2930	2930	0
521	20230920	110900	14984700	2930	2930	2930	2930	0
522	20230920	110800	14984700	2930	2930	2930	2930	0
523	20230920	110700	14984700	2930	2930	2930	2930	0
524	20230920	110600	14984700	2930	2930	2930	2930	0
525	20230920	110500	14984700	2930	2930	2930	2930	0
526	20230920	110400	14984700	2930	2930	2930	2930	0
527	20230920	110300	14984700	2930	2930	2930	2930	0
528	20230920	110200	14984700	2930	2930	2930	2930	0
529	20230920	110100	14984700	2930	2930	2930	2930	0
530	20230920	110000	14984700	2930	2930	2930	2930	0
531	20230920	105900	14984700	2930	2930	2930	2930	0
532	20230920	105800	14984700	2930	2930	2930	2930	0
533	20230920	105700	14984700	2930	2930	2930	2930	0
534	20230920	105600	14984700	2930	2930	2930	2930	0
535	20230920	105500	14984700	2930	2930	2930	2930	0
536	20230920	105400	14984700	2930	2930	2930	2930	0
537	20230920	105300	14984700	2930	2930	2930	2930	0
538	20230920	105200	14984700	2930	2930	2930	2930	0
539	20230920	105100	14984700	2930	2930	2930	2930	0
540	20230920	105000	14984700	2930	2930	2930	2930	0
541	20230920	104900	14984700	2930	2930	2930	2930	0
542	20230920	104800	14984700	2930	2930	2930	2930	1
543	20230920	104700	14981770	2955	2955	2955	2955	1
544	20230920	104600	14978815	2955	2955	2955	2955	0
545	20230920	104500	14978815	2955	2955	2955	2955	0
546	20230920	104400	14978815	2955	2955	2955	2955	600
547	20230920	104300	13205815	2935	2935	2935	2935	0
548	20230920	104200	13205815	2935	2935	2935	2935	0
549	20230920	104100	13205815	2935	2935	2935	2935	0
550	20230920	104000	13205815	2935	2935	2935	2935	0
551	20230920	103900	13205815	2935	2935	2935	2935	0
552	20230920	103800	13205815	2935	2935	2935	2935	0
553	20230920	103700	13205815	2935	2935	2935	2935	0
554	20230920	103600	13205815	2935	2935	2935	2935	0
555	20230920	103500	13205815	2935	2935	2935	2935	369
556	20230920	103400	12122800	2930	2930	2930	2930	0
557	20230920	103300	12122800	2930	2930	2930	2930	0
558	20230920	103200	12122800	2930	2930	2930	2930	0
559	20230920	103100	12122800	2930	2930	2930	2930	0
560	20230920	103000	12122800	2930	2930	2930	2930	0
561	20230920	102900	12122800	2930	2930	2930	2930	0
562	20230920	102800	12122800	2930	2930	2930	2930	0
563	20230920	102700	12122800	2930	2930	2930	2930	0
564	20230920	102600	12122800	2930	2930	2930	2930	0
565	20230920	102500	12122800	2930	2930	2930	2930	33
566	20230920	102400	12026110	2930	2930	2930	2930	0
567	20230920	102300	12026110	2930	2930	2930	2930	0
568	20230920	102200	12026110	2930	2930	2930	2930	0
569	20230920	102100	12026110	2930	2930	2930	2930	0
570	20230920	102000	12026110	2930	2930	2930	2930	0
571	20230920	101900	12026110	2930	2930	2930	2930	0
572	20230920	101800	12026110	2930	2930	2930	2930	0
573	20230920	101700	12026110	2930	2930	2930	2930	0
574	20230920	101600	12026110	2930	2930	2930	2930	0
575	20230920	101500	12026110	2930	2930	2930	2930	0
576	20230920	101400	12026110	2930	2930	2930	2930	0
577	20230920	101300	12026110	2930	2930	2930	2930	0
578	20230920	101200	12026110	2930	2930	2930	2930	0
579	20230920	101100	12026110	2930	2930	2930	2930	0
580	20230920	101000	12026110	2930	2930	2930	2930	1
581	20230920	100900	12023180	2930	2920	2930	2920	41
582	20230920	100800	11903255	2930	2930	2930	2930	6
583	20230920	100700	11885675	2925	2930	2930	2925	143
584	20230920	100600	11466710	2910	2910	2910	2910	31
585	20230920	100500	11376500	2955	2955	2955	2955	0
586	20230920	100400	11376500	2955	2955	2955	2955	0
587	20230920	100300	11376500	2955	2955	2955	2955	0
588	20230920	100200	11376500	2955	2955	2955	2955	0
589	20230920	100100	11376500	2955	2955	2955	2955	0
590	20230920	100000	11376500	2955	2955	2955	2955	0
591	20230920	095900	11376500	2955	2955	2955	2955	0
592	20230920	095800	11376500	2955	2955	2955	2955	0
593	20230920	095700	11376500	2955	2955	2955	2955	0
594	20230920	095600	11376500	2955	2955	2955	2955	0
595	20230920	095500	11376500	2955	2955	2955	2955	0
596	20230920	095400	11376500	2955	2955	2955	2955	0
597	20230920	095300	11376500	2955	2955	2955	2955	0
598	20230920	095200	11376500	2955	2955	2955	2955	0
599	20230920	095100	11376500	2955	2955	2955	2955	0
600	20230920	095000	11376500	2955	2955	2955	2955	0
601	20230920	094900	11376500	2955	2955	2955	2955	0
602	20230920	094800	11376500	2955	2955	2955	2955	0
603	20230920	094700	11376500	2955	2955	2955	2955	0
604	20230920	094600	11376500	2955	2955	2955	2955	0
605	20230920	094500	11376500	2955	2955	2955	2955	0
606	20230920	094400	11376500	2955	2905	2955	2905	604
607	20230920	094300	9611940	2905	2905	2905	2905	0
608	20230920	094200	9611940	2905	2905	2905	2905	0
609	20230920	094100	9611940	2905	2905	2905	2905	0
610	20230920	094000	9611940	2905	2905	2905	2900	910
611	20230920	093900	6968575	2905	2905	2905	2905	0
612	20230920	093800	6968575	2905	2915	2915	2905	37
613	20230920	093700	6861080	2910	2910	2910	2910	3
614	20230920	093600	6852350	2915	2915	2915	2915	11
615	20230920	093500	6820285	2915	2915	2915	2915	0
616	20230920	093400	6820285	2915	2915	2915	2915	0
617	20230920	093300	6820285	2915	2915	2915	2915	0
618	20230920	093200	6820285	2915	2915	2915	2915	1
619	20230920	093100	6817370	2915	2915	2915	2915	10
620	20230920	093000	6788220	2905	2905	2905	2905	0
621	20230920	092900	6788220	2905	2905	2905	2905	0
622	20230920	092800	6788220	2905	2905	2905	2905	0
623	20230920	092700	6788220	2905	2905	2905	2905	0
624	20230920	092600	6788220	2905	2905	2905	2905	0
625	20230920	092500	6788220	2905	2905	2905	2905	0
626	20230920	092400	6788220	2905	2905	2905	2905	0
627	20230920	092300	6788220	2905	2905	2905	2905	1
628	20230920	092200	6785315	2905	2905	2905	2905	0
629	20230920	092100	6785315	2905	2905	2905	2905	0
630	20230920	092000	6785315	2905	2905	2905	2905	0
631	20230920	091900	6785315	2905	2905	2905	2905	0
632	20230920	091800	6785315	2905	2905	2905	2905	0
633	20230920	091700	6785315	2905	2905	2905	2905	0
634	20230920	091600	6785315	2905	2905	2905	2905	0
635	20230920	091500	6785315	2905	2910	2910	2905	61
636	20230920	091400	6608060	2905	2905	2905	2905	0
637	20230920	091300	6608060	2905	2905	2905	2905	0
638	20230920	091200	6608060	2905	2905	2905	2905	0
639	20230920	091100	6608060	2905	2905	2905	2905	0
640	20230920	091000	6608060	2905	2920	2920	2905	100
641	20230920	090900	6317530	2905	2950	2955	2905	60
642	20230920	090800	6142660	2955	2955	2955	2955	0
643	20230920	090700	6142660	2955	2935	2955	2935	1000
644	20230920	090600	3190965	2925	2925	2925	2925	0
645	20230920	090500	3190965	2925	2925	2925	2925	0
646	20230920	090400	3190965	2925	2925	2925	2925	0
647	20230920	090300	3190965	2925	2925	2925	2925	77
648	20230920	090200	2965740	2925	2925	2925	2925	0
649	20230920	090100	2965740	2925	2940	2940	2925	595
650	20230920	090000	1223040	2940	2940	2940	2940	416