KissMeData/215380/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201000	38384095	2470	2470	2470	2470	153
3	20230914	200900	38384095	2470	2470	2470	2470	0
4	20230914	200800	38384095	2470	2470	2470	2470	0
5	20230914	200700	38384095	2470	2470	2470	2470	0
6	20230914	200600	38384095	2470	2470	2470	2470	0
7	20230914	200500	38384095	2470	2470	2470	2470	0
8	20230914	200400	38384095	2470	2470	2470	2470	0
9	20230914	200300	38384095	2470	2470	2470	2470	0
10	20230914	200200	38384095	2470	2470	2470	2470	0
11	20230914	200100	38384095	2470	2470	2470	2470	0
12	20230914	200000	38384095	2470	2470	2470	2470	0
13	20230914	195900	38384095	2470	2470	2470	2470	0
14	20230914	195800	38384095	2470	2470	2470	2470	0
15	20230914	195700	38384095	2470	2470	2470	2470	0
16	20230914	195600	38384095	2470	2470	2470	2470	0
17	20230914	195500	38384095	2470	2470	2470	2470	0
18	20230914	195400	38384095	2470	2470	2470	2470	0
19	20230914	195300	38384095	2470	2470	2470	2470	0
20	20230914	195200	38384095	2470	2470	2470	2470	0
21	20230914	195100	38384095	2470	2470	2470	2470	0
22	20230914	195000	38384095	2470	2470	2470	2470	0
23	20230914	194900	38384095	2470	2470	2470	2470	0
24	20230914	194800	38384095	2470	2470	2470	2470	0
25	20230914	194700	38384095	2470	2470	2470	2470	0
26	20230914	194600	38384095	2470	2470	2470	2470	0
27	20230914	194500	38384095	2470	2470	2470	2470	0
28	20230914	194400	38384095	2470	2470	2470	2470	0
29	20230914	194300	38384095	2470	2470	2470	2470	0
30	20230914	194200	38384095	2470	2470	2470	2470	0
31	20230914	194100	38384095	2470	2470	2470	2470	0
32	20230914	194000	38384095	2470	2470	2470	2470	153
33	20230914	193900	38384095	2470	2470	2470	2470	0
34	20230914	193800	38384095	2470	2470	2470	2470	0
35	20230914	193700	38384095	2470	2470	2470	2470	0
36	20230914	193600	38384095	2470	2470	2470	2470	0
37	20230914	193500	38384095	2470	2470	2470	2470	0
38	20230914	193400	38384095	2470	2470	2470	2470	0
39	20230914	193300	38384095	2470	2470	2470	2470	0
40	20230914	193200	38384095	2470	2470	2470	2470	0
41	20230914	193100	38384095	2470	2470	2470	2470	0
42	20230914	193000	38384095	2470	2470	2470	2470	0
43	20230914	192900	38384095	2470	2470	2470	2470	0
44	20230914	192800	38384095	2470	2470	2470	2470	0
45	20230914	192700	38384095	2470	2470	2470	2470	0
46	20230914	192600	38384095	2470	2470	2470	2470	0
47	20230914	192500	38384095	2470	2470	2470	2470	0
48	20230914	192400	38384095	2470	2470	2470	2470	0
49	20230914	192300	38384095	2470	2470	2470	2470	0
50	20230914	192200	38384095	2470	2470	2470	2470	0
51	20230914	192100	38384095	2470	2470	2470	2470	0
52	20230914	192000	38384095	2470	2470	2470	2470	0
53	20230914	191900	38384095	2470	2470	2470	2470	0
54	20230914	191800	38384095	2470	2470	2470	2470	0
55	20230914	191700	38384095	2470	2470	2470	2470	0
56	20230914	191600	38384095	2470	2470	2470	2470	0
57	20230914	191500	38384095	2470	2470	2470	2470	0
58	20230914	191400	38384095	2470	2470	2470	2470	0
59	20230914	191300	38384095	2470	2470	2470	2470	0
60	20230914	191200	38384095	2470	2470	2470	2470	0
61	20230914	191100	38384095	2470	2470	2470	2470	0
62	20230914	191000	38384095	2470	2470	2470	2470	153
63	20230914	190900	38384095	2470	2470	2470	2470	0
64	20230914	190800	38384095	2470	2470	2470	2470	0
65	20230914	190700	38384095	2470	2470	2470	2470	0
66	20230914	190600	38384095	2470	2470	2470	2470	0
67	20230914	190500	38384095	2470	2470	2470	2470	0
68	20230914	190400	38384095	2470	2470	2470	2470	0
69	20230914	190300	38384095	2470	2470	2470	2470	0
70	20230914	190200	38384095	2470	2470	2470	2470	0
71	20230914	190100	38384095	2470	2470	2470	2470	0
72	20230914	190000	38384095	2470	2470	2470	2470	0
73	20230914	185900	38384095	2470	2470	2470	2470	0
74	20230914	185800	38384095	2470	2470	2470	2470	0
75	20230914	185700	38384095	2470	2470	2470	2470	0
76	20230914	185600	38384095	2470	2470	2470	2470	0
77	20230914	185500	38384095	2470	2470	2470	2470	0
78	20230914	185400	38384095	2470	2470	2470	2470	0
79	20230914	185300	38384095	2470	2470	2470	2470	0
80	20230914	185200	38384095	2470	2470	2470	2470	0
81	20230914	185100	38384095	2470	2470	2470	2470	0
82	20230914	185000	38384095	2470	2470	2470	2470	0
83	20230914	184900	38384095	2470	2470	2470	2470	0
84	20230914	184800	38384095	2470	2470	2470	2470	0
85	20230914	184700	38384095	2470	2470	2470	2470	0
86	20230914	184600	38384095	2470	2470	2470	2470	0
87	20230914	184500	38384095	2470	2470	2470	2470	0
88	20230914	184400	38384095	2470	2470	2470	2470	0
89	20230914	184300	38384095	2470	2470	2470	2470	0
90	20230914	184200	38384095	2470	2470	2470	2470	0
91	20230914	184100	38384095	2470	2470	2470	2470	0
92	20230914	184000	38384095	2470	2470	2470	2470	153
93	20230914	183900	38384095	2470	2470	2470	2470	0
94	20230914	183800	38384095	2470	2470	2470	2470	0
95	20230914	183700	38384095	2470	2470	2470	2470	0
96	20230914	183600	38384095	2470	2470	2470	2470	0
97	20230914	183500	38384095	2470	2470	2470	2470	0
98	20230914	183400	38384095	2470	2470	2470	2470	0
99	20230914	183300	38384095	2470	2470	2470	2470	0
100	20230914	183200	38384095	2470	2470	2470	2470	0
101	20230914	183100	38384095	2470	2470	2470	2470	0
102	20230914	183000	38384095	2470	2470	2470	2470	0
103	20230914	182900	38384095	2470	2470	2470	2470	0
104	20230914	182800	38384095	2470	2470	2470	2470	0
105	20230914	182700	38384095	2470	2470	2470	2470	0
106	20230914	182600	38384095	2470	2470	2470	2470	0
107	20230914	182500	38384095	2470	2470	2470	2470	0
108	20230914	182400	38384095	2470	2470	2470	2470	0
109	20230914	182300	38384095	2470	2470	2470	2470	0
110	20230914	182200	38384095	2470	2470	2470	2470	0
111	20230914	182100	38384095	2470	2470	2470	2470	0
112	20230914	182000	38384095	2470	2470	2470	2470	0
113	20230914	181900	38384095	2470	2470	2470	2470	0
114	20230914	181800	38384095	2470	2470	2470	2470	0
115	20230914	181700	38384095	2470	2470	2470	2470	0
116	20230914	181600	38384095	2470	2470	2470	2470	0
117	20230914	181500	38384095	2470	2470	2470	2470	0
118	20230914	181400	38384095	2470	2470	2470	2470	0
119	20230914	181300	38384095	2470	2470	2470	2470	0
120	20230914	181200	38384095	2470	2470	2470	2470	0
121	20230914	181100	38384095	2470	2470	2470	2470	0
122	20230914	181000	38384095	2470	2470	2470	2470	153
123	20230914	180900	38384095	2470	2470	2470	2470	0
124	20230914	180800	38384095	2470	2470	2470	2470	0
125	20230914	180700	38384095	2470	2470	2470	2470	0
126	20230914	180600	38384095	2470	2470	2470	2470	0
127	20230914	180500	38384095	2470	2470	2470	2470	0
128	20230914	180400	38384095	2470	2470	2470	2470	0
129	20230914	180300	38384095	2470	2470	2470	2470	0
130	20230914	180200	38384095	2470	2470	2470	2470	0
131	20230914	180100	38384095	2470	2470	2470	2470	0
132	20230914	180000	38384095	2470	2470	2470	2470	0
133	20230914	175900	38384095	2470	2470	2470	2470	0
134	20230914	175800	38384095	2470	2470	2470	2470	0
135	20230914	175700	38384095	2470	2470	2470	2470	0
136	20230914	175600	38384095	2470	2470	2470	2470	0
137	20230914	175500	38384095	2470	2470	2470	2470	0
138	20230914	175400	38384095	2470	2470	2470	2470	0
139	20230914	175300	38384095	2470	2470	2470	2470	0
140	20230914	175200	38384095	2470	2470	2470	2470	0
141	20230914	175100	38384095	2470	2470	2470	2470	0
142	20230914	175000	38384095	2470	2470	2470	2470	0
143	20230914	174900	38384095	2470	2470	2470	2470	0
144	20230914	174800	38384095	2470	2470	2470	2470	0
145	20230914	174700	38384095	2470	2470	2470	2470	0
146	20230914	174600	38384095	2470	2470	2470	2470	0
147	20230914	174500	38384095	2470	2470	2470	2470	0
148	20230914	174400	38384095	2470	2470	2470	2470	0
149	20230914	174300	38384095	2470	2470	2470	2470	0
150	20230914	174200	38384095	2470	2470	2470	2470	0
151	20230914	174100	38384095	2470	2470	2470	2470	0
152	20230914	174000	38384095	2470	2470	2470	2470	153
153	20230914	173900	38384095	2470	2470	2470	2470	0
154	20230914	173800	38384095	2470	2470	2470	2470	0
155	20230914	173700	38384095	2470	2470	2470	2470	0
156	20230914	173600	38384095	2470	2470	2470	2470	0
157	20230914	173500	38384095	2470	2470	2470	2470	0
158	20230914	173400	38384095	2470	2470	2470	2470	0
159	20230914	173300	38384095	2470	2470	2470	2470	0
160	20230914	173200	38384095	2470	2470	2470	2470	0
161	20230914	173100	38384095	2470	2470	2470	2470	0
162	20230914	173000	38384095	2470	2470	2470	2470	0
163	20230914	172900	38384095	2470	2470	2470	2470	0
164	20230914	172800	38384095	2470	2470	2470	2470	0
165	20230914	172700	38384095	2470	2470	2470	2470	0
166	20230914	172600	38384095	2470	2470	2470	2470	0
167	20230914	172500	38384095	2470	2470	2470	2470	0
168	20230914	172400	38384095	2470	2470	2470	2470	0
169	20230914	172300	38384095	2470	2470	2470	2470	0
170	20230914	172200	38384095	2470	2470	2470	2470	0
171	20230914	172100	38384095	2470	2470	2470	2470	0
172	20230914	172000	38384095	2470	2470	2470	2470	0
173	20230914	171900	38384095	2470	2470	2470	2470	0
174	20230914	171800	38384095	2470	2470	2470	2470	0
175	20230914	171700	38384095	2470	2470	2470	2470	0
176	20230914	171600	38384095	2470	2470	2470	2470	0
177	20230914	171500	38384095	2470	2470	2470	2470	0
178	20230914	171400	38384095	2470	2470	2470	2470	0
179	20230914	171300	38384095	2470	2470	2470	2470	0
180	20230914	171200	38384095	2470	2470	2470	2470	0
181	20230914	171100	38384095	2470	2470	2470	2470	0
182	20230914	171000	38384095	2470	2470	2470	2470	153
183	20230914	170900	38384095	2470	2470	2470	2470	0
184	20230914	170800	38384095	2470	2470	2470	2470	0
185	20230914	170700	38384095	2470	2470	2470	2470	0
186	20230914	170600	38384095	2470	2470	2470	2470	0
187	20230914	170500	38384095	2470	2470	2470	2470	0
188	20230914	170400	38384095	2470	2470	2470	2470	0
189	20230914	170300	38384095	2470	2470	2470	2470	0
190	20230914	170200	38384095	2470	2470	2470	2470	0
191	20230914	170100	38384095	2470	2470	2470	2470	0
192	20230914	170000	38384095	2470	2470	2470	2470	0
193	20230914	165900	38384095	2470	2470	2470	2470	0
194	20230914	165800	38384095	2470	2470	2470	2470	0
195	20230914	165700	38384095	2470	2470	2470	2470	0
196	20230914	165600	38384095	2470	2470	2470	2470	0
197	20230914	165500	38384095	2470	2470	2470	2470	0
198	20230914	165400	38384095	2470	2470	2470	2470	0
199	20230914	165300	38384095	2470	2470	2470	2470	0
200	20230914	165200	38384095	2470	2470	2470	2470	0
201	20230914	165100	38384095	2470	2470	2470	2470	0
202	20230914	165000	38384095	2470	2470	2470	2470	0
203	20230914	164900	38384095	2470	2470	2470	2470	0
204	20230914	164800	38384095	2470	2470	2470	2470	0
205	20230914	164700	38384095	2470	2470	2470	2470	0
206	20230914	164600	38384095	2470	2470	2470	2470	0
207	20230914	164500	38384095	2470	2470	2470	2470	0
208	20230914	164400	38384095	2470	2470	2470	2470	0
209	20230914	164300	38384095	2470	2470	2470	2470	0
210	20230914	164200	38384095	2470	2470	2470	2470	0
211	20230914	164100	38384095	2470	2470	2470	2470	0
212	20230914	164000	38384095	2470	2470	2470	2470	153
213	20230914	163900	38384095	2470	2470	2470	2470	0
214	20230914	163800	38384095	2470	2470	2470	2470	0
215	20230914	163700	38384095	2470	2470	2470	2470	0
216	20230914	163600	38384095	2470	2470	2470	2470	0
217	20230914	163500	38384095	2470	2470	2470	2470	0
218	20230914	163400	38384095	2470	2470	2470	2470	0
219	20230914	163300	38384095	2470	2470	2470	2470	0
220	20230914	163200	38384095	2470	2470	2470	2470	0
221	20230914	163100	38384095	2470	2470	2470	2470	0
222	20230914	163000	38384095	2470	2470	2470	2470	0
223	20230914	162900	38384095	2470	2470	2470	2470	0
224	20230914	162800	38384095	2470	2470	2470	2470	0
225	20230914	162700	38384095	2470	2470	2470	2470	0
226	20230914	162600	38384095	2470	2470	2470	2470	0
227	20230914	162500	38384095	2470	2470	2470	2470	0
228	20230914	162400	38384095	2470	2470	2470	2470	0
229	20230914	162300	38384095	2470	2470	2470	2470	0
230	20230914	162200	38384095	2470	2470	2470	2470	0
231	20230914	162100	38384095	2470	2470	2470	2470	0
232	20230914	162000	38384095	2470	2470	2470	2470	0
233	20230914	161900	38384095	2470	2470	2470	2470	0
234	20230914	161800	38384095	2470	2470	2470	2470	0
235	20230914	161700	38384095	2470	2470	2470	2470	0
236	20230914	161600	38384095	2470	2470	2470	2470	0
237	20230914	161500	38384095	2470	2470	2470	2470	0
238	20230914	161400	38384095	2470	2470	2470	2470	0
239	20230914	161300	38384095	2470	2470	2470	2470	0
240	20230914	161200	38384095	2470	2470	2470	2470	0
241	20230914	161100	38384095	2470	2470	2470	2470	0
242	20230914	161000	38384095	2470	2470	2470	2470	153
243	20230914	160900	38384095	2470	2470	2470	2470	0
244	20230914	160800	38384095	2470	2470	2470	2470	0
245	20230914	160700	38384095	2470	2470	2470	2470	0
246	20230914	160600	38384095	2470	2470	2470	2470	0
247	20230914	160500	38384095	2470	2470	2470	2470	0
248	20230914	160400	38384095	2470	2470	2470	2470	0
249	20230914	160300	38384095	2470	2470	2470	2470	0
250	20230914	160200	38384095	2470	2470	2470	2470	0
251	20230914	160100	38384095	2470	2470	2470	2470	0
252	20230914	160000	38384095	2470	2470	2470	2470	0
253	20230914	155900	38384095	2470	2470	2470	2470	0
254	20230914	155800	38384095	2470	2470	2470	2470	0
255	20230914	155700	38384095	2470	2470	2470	2470	0
256	20230914	155600	38384095	2470	2470	2470	2470	0
257	20230914	155500	38384095	2470	2470	2470	2470	0
258	20230914	155400	38384095	2470	2470	2470	2470	0
259	20230914	155300	38384095	2470	2470	2470	2470	0
260	20230914	155200	38384095	2470	2470	2470	2470	0
261	20230914	155100	38384095	2470	2470	2470	2470	0
262	20230914	155000	38384095	2470	2470	2470	2470	0
263	20230914	154900	38384095	2470	2470	2470	2470	0
264	20230914	154800	38384095	2470	2470	2470	2470	0
265	20230914	154700	38384095	2470	2470	2470	2470	0
266	20230914	154600	38384095	2470	2470	2470	2470	0
267	20230914	154500	38384095	2470	2470	2470	2470	0
268	20230914	154400	38384095	2470	2470	2470	2470	0
269	20230914	154300	38384095	2470	2470	2470	2470	0
270	20230914	154200	38384095	2470	2470	2470	2470	0
271	20230914	154100	38384095	2470	2470	2470	2470	0
272	20230914	154000	38384095	2470	2470	2470	2470	153
273	20230914	153900	38384095	2470	2470	2470	2470	0
274	20230914	153800	38384095	2470	2470	2470	2470	0
275	20230914	153700	38384095	2470	2470	2470	2470	0
276	20230914	153600	38384095	2470	2470	2470	2470	0
277	20230914	153500	38384095	2470	2470	2470	2470	0
278	20230914	153400	38384095	2470	2470	2470	2470	0
279	20230914	153300	38384095	2470	2470	2470	2470	0
280	20230914	153200	38384095	2470	2470	2470	2470	0
281	20230914	153100	38384095	2470	2470	2470	2470	0
282	20230914	153000	38384095	2470	2470	2470	2470	153
283	20230914	152900	38006185	2470	2470	2470	2470	0
284	20230914	152800	38006185	2470	2470	2470	2470	0
285	20230914	152700	38006185	2470	2470	2470	2470	0
286	20230914	152600	38006185	2470	2470	2470	2470	0
287	20230914	152500	38006185	2470	2470	2470	2470	0
288	20230914	152400	38006185	2470	2470	2470	2470	0
289	20230914	152300	38006185	2470	2470	2470	2470	0
290	20230914	152200	38006185	2470	2470	2470	2470	0
291	20230914	152100	38006185	2470	2470	2470	2470	0
292	20230914	152000	38006185	2470	2470	2470	2470	0
293	20230914	151900	38006185	2470	2470	2470	2470	0
294	20230914	151800	38006185	2470	2470	2470	2470	0
295	20230914	151700	38006185	2470	2470	2470	2470	0
296	20230914	151600	38006185	2470	2470	2470	2470	0
297	20230914	151500	38006185	2470	2470	2470	2470	0
298	20230914	151400	38006185	2470	2470	2470	2470	0
299	20230914	151300	38006185	2470	2470	2470	2470	0
300	20230914	151200	38006185	2470	2470	2470	2470	0
301	20230914	151100	38006185	2470	2470	2470	2470	23
302	20230914	151000	37949375	2470	2470	2470	2470	0
303	20230914	150900	37949375	2470	2475	2475	2470	100
304	20230914	150800	37702350	2485	2485	2485	2485	0
305	20230914	150700	37702350	2485	2485	2485	2485	0
306	20230914	150600	37702350	2485	2485	2485	2485	0
307	20230914	150500	37702350	2485	2485	2485	2485	0
308	20230914	150400	37702350	2485	2485	2485	2485	0
309	20230914	150300	37702350	2485	2485	2485	2485	0
310	20230914	150200	37702350	2485	2485	2485	2485	0
311	20230914	150100	37702350	2485	2485	2485	2485	0
312	20230914	150000	37702350	2485	2485	2485	2485	0
313	20230914	145900	37702350	2485	2485	2485	2485	0
314	20230914	145800	37702350	2485	2485	2485	2485	0
315	20230914	145700	37702350	2485	2485	2485	2485	0
316	20230914	145600	37702350	2485	2485	2485	2485	0
317	20230914	145500	37702350	2485	2485	2485	2485	0
318	20230914	145400	37702350	2485	2485	2485	2485	0
319	20230914	145300	37702350	2485	2485	2485	2485	35
320	20230914	145200	37615375	2470	2470	2470	2470	0
321	20230914	145100	37615375	2470	2470	2470	2470	0
322	20230914	145000	37615375	2470	2470	2470	2470	0
323	20230914	144900	37615375	2470	2470	2470	2470	0
324	20230914	144800	37615375	2470	2470	2470	2470	0
325	20230914	144700	37615375	2470	2470	2470	2470	0
326	20230914	144600	37615375	2470	2470	2470	2470	0
327	20230914	144500	37615375	2470	2470	2470	2470	0
328	20230914	144400	37615375	2470	2470	2470	2470	0
329	20230914	144300	37615375	2470	2470	2470	2470	0
330	20230914	144200	37615375	2470	2470	2470	2470	0
331	20230914	144100	37615375	2470	2470	2470	2470	0
332	20230914	144000	37615375	2470	2470	2470	2470	0
333	20230914	143900	37615375	2470	2470	2470	2470	0
334	20230914	143800	37615375	2470	2470	2470	2470	53
335	20230914	143700	37484465	2465	2465	2465	2465	0
336	20230914	143600	37484465	2465	2465	2465	2465	0
337	20230914	143500	37484465	2465	2465	2465	2465	0
338	20230914	143400	37484465	2465	2465	2465	2465	0
339	20230914	143300	37484465	2465	2465	2465	2465	0
340	20230914	143200	37484465	2465	2465	2465	2465	0
341	20230914	143100	37484465	2465	2465	2465	2465	62
342	20230914	143000	37331635	2470	2470	2470	2470	0
343	20230914	142900	37331635	2470	2470	2470	2470	0
344	20230914	142800	37331635	2470	2470	2470	2470	0
345	20230914	142700	37331635	2470	2470	2470	2470	0
346	20230914	142600	37331635	2470	2470	2470	2470	0
347	20230914	142500	37331635	2470	2470	2470	2470	0
348	20230914	142400	37331635	2470	2470	2470	2470	14
349	20230914	142300	37297055	2470	2470	2470	2470	0
350	20230914	142200	37297055	2470	2470	2470	2470	0
351	20230914	142100	37297055	2470	2470	2470	2470	0
352	20230914	142000	37297055	2470	2470	2470	2470	0
353	20230914	141900	37297055	2470	2470	2470	2470	0
354	20230914	141800	37297055	2470	2470	2470	2470	0
355	20230914	141700	37297055	2470	2470	2470	2470	0
356	20230914	141600	37297055	2470	2470	2470	2470	0
357	20230914	141500	37297055	2470	2470	2470	2470	0
358	20230914	141400	37297055	2470	2470	2470	2470	0
359	20230914	141300	37297055	2470	2470	2470	2470	0
360	20230914	141200	37297055	2470	2470	2470	2470	0
361	20230914	141100	37297055	2470	2470	2470	2470	0
362	20230914	141000	37297055	2470	2470	2470	2470	0
363	20230914	140900	37297055	2470	2470	2470	2470	0
364	20230914	140800	37297055	2470	2470	2470	2470	0
365	20230914	140700	37297055	2470	2470	2470	2470	0
366	20230914	140600	37297055	2470	2470	2470	2470	0
367	20230914	140500	37297055	2470	2470	2470	2470	0
368	20230914	140400	37297055	2470	2470	2470	2470	0
369	20230914	140300	37297055	2470	2470	2470	2470	0
370	20230914	140200	37297055	2470	2470	2470	2470	0
371	20230914	140100	37297055	2470	2470	2470	2470	0
372	20230914	140000	37297055	2470	2470	2470	2470	0
373	20230914	135900	37297055	2470	2470	2470	2470	33
374	20230914	135800	37215545	2475	2475	2475	2475	0
375	20230914	135700	37215545	2475	2475	2475	2475	0
376	20230914	135600	37215545	2475	2475	2475	2475	0
377	20230914	135500	37215545	2475	2475	2475	2475	0
378	20230914	135400	37215545	2475	2475	2475	2475	231
379	20230914	135300	36643820	2465	2465	2465	2465	0
380	20230914	135200	36643820	2465	2465	2465	2465	0
381	20230914	135100	36643820	2465	2465	2465	2465	0
382	20230914	135000	36643820	2465	2465	2465	2465	0
383	20230914	134900	36643820	2465	2465	2465	2465	0
384	20230914	134800	36643820	2465	2465	2465	2465	500
385	20230914	134700	35411320	2480	2480	2480	2480	0
386	20230914	134600	35411320	2480	2480	2480	2480	0
387	20230914	134500	35411320	2480	2480	2480	2480	0
388	20230914	134400	35411320	2480	2480	2480	2480	0
389	20230914	134300	35411320	2480	2480	2480	2480	0
390	20230914	134200	35411320	2480	2480	2480	2480	0
391	20230914	134100	35411320	2480	2480	2480	2480	0
392	20230914	134000	35411320	2480	2480	2480	2480	0
393	20230914	133900	35411320	2480	2480	2480	2480	1
394	20230914	133800	35408840	2480	2480	2480	2480	0
395	20230914	133700	35408840	2480	2480	2480	2480	0
396	20230914	133600	35408840	2480	2480	2480	2480	0
397	20230914	133500	35408840	2480	2480	2480	2480	0
398	20230914	133400	35408840	2480	2480	2480	2480	0
399	20230914	133300	35408840	2480	2480	2480	2480	0
400	20230914	133200	35408840	2480	2480	2480	2480	0
401	20230914	133100	35408840	2480	2480	2480	2480	0
402	20230914	133000	35408840	2480	2480	2480	2480	33
403	20230914	132900	35327000	2460	2460	2460	2460	0
404	20230914	132800	35327000	2460	2460	2460	2460	0
405	20230914	132700	35327000	2460	2460	2460	2460	0
406	20230914	132600	35327000	2460	2460	2460	2460	0
407	20230914	132500	35327000	2460	2460	2460	2460	0
408	20230914	132400	35327000	2460	2460	2460	2460	0
409	20230914	132300	35327000	2460	2460	2460	2460	0
410	20230914	132200	35327000	2460	2460	2460	2460	0
411	20230914	132100	35327000	2460	2460	2460	2460	0
412	20230914	132000	35327000	2460	2460	2460	2460	0
413	20230914	131900	35327000	2460	2460	2460	2460	0
414	20230914	131800	35327000	2460	2460	2460	2460	510
415	20230914	131700	34072400	2480	2480	2480	2480	0
416	20230914	131600	34072400	2480	2480	2480	2480	0
417	20230914	131500	34072400	2480	2480	2480	2480	0
418	20230914	131400	34072400	2480	2480	2480	2480	0
419	20230914	131300	34072400	2480	2480	2480	2480	0
420	20230914	131200	34072400	2480	2480	2480	2480	0
421	20230914	131100	34072400	2480	2480	2480	2480	0
422	20230914	131000	34072400	2480	2480	2480	2480	0
423	20230914	130900	34072400	2480	2480	2480	2480	0
424	20230914	130800	34072400	2480	2480	2480	2480	0
425	20230914	130700	34072400	2480	2480	2480	2480	0
426	20230914	130600	34072400	2480	2480	2480	2480	0
427	20230914	130500	34072400	2480	2480	2480	2480	0
428	20230914	130400	34072400	2480	2480	2480	2480	0
429	20230914	130300	34072400	2480	2480	2480	2480	0
430	20230914	130200	34072400	2480	2480	2480	2480	0
431	20230914	130100	34072400	2480	2480	2480	2480	0
432	20230914	130000	34072400	2480	2480	2480	2480	0
433	20230914	125900	34072400	2480	2480	2480	2480	0
434	20230914	125800	34072400	2480	2480	2480	2480	1
435	20230914	125700	34069920	2460	2460	2460	2460	0
436	20230914	125600	34069920	2460	2460	2460	2460	0
437	20230914	125500	34069920	2460	2460	2460	2460	0
438	20230914	125400	34069920	2460	2460	2460	2460	0
439	20230914	125300	34069920	2460	2460	2460	2460	0
440	20230914	125200	34069920	2460	2460	2460	2460	0
441	20230914	125100	34069920	2460	2460	2460	2460	0
442	20230914	125000	34069920	2460	2460	2460	2460	0
443	20230914	124900	34069920	2460	2460	2460	2460	0
444	20230914	124800	34069920	2460	2460	2460	2460	0
445	20230914	124700	34069920	2460	2460	2460	2460	0
446	20230914	124600	34069920	2460	2460	2460	2460	0
447	20230914	124500	34069920	2460	2460	2460	2460	0
448	20230914	124400	34069920	2460	2460	2460	2460	0
449	20230914	124300	34069920	2460	2460	2460	2460	0
450	20230914	124200	34069920	2460	2460	2460	2460	400
451	20230914	124100	33085920	2460	2460	2460	2460	0
452	20230914	124000	33085920	2460	2460	2460	2460	0
453	20230914	123900	33085920	2460	2460	2460	2460	0
454	20230914	123800	33085920	2460	2460	2460	2460	0
455	20230914	123700	33085920	2460	2460	2460	2460	0
456	20230914	123600	33085920	2460	2460	2460	2460	0
457	20230914	123500	33085920	2460	2460	2460	2460	0
458	20230914	123400	33085920	2460	2460	2460	2460	0
459	20230914	123300	33085920	2460	2460	2460	2460	0
460	20230914	123200	33085920	2460	2460	2460	2460	0
461	20230914	123100	33085920	2460	2460	2460	2460	0
462	20230914	123000	33085920	2460	2460	2460	2460	0
463	20230914	122900	33085920	2460	2460	2460	2460	0
464	20230914	122800	33085920	2460	2460	2460	2460	0
465	20230914	122700	33085920	2460	2460	2460	2460	0
466	20230914	122600	33085920	2460	2460	2460	2460	0
467	20230914	122500	33085920	2460	2460	2460	2460	0
468	20230914	122400	33085920	2460	2460	2460	2460	300
469	20230914	122300	32347920	2460	2460	2460	2460	0
470	20230914	122200	32347920	2460	2460	2460	2460	0
471	20230914	122100	32347920	2460	2460	2460	2460	0
472	20230914	122000	32347920	2460	2460	2460	2460	0
473	20230914	121900	32347920	2460	2460	2460	2460	0
474	20230914	121800	32347920	2460	2460	2460	2460	0
475	20230914	121700	32347920	2460	2460	2460	2460	0
476	20230914	121600	32347920	2460	2460	2460	2460	0
477	20230914	121500	32347920	2460	2480	2480	2460	5
478	20230914	121400	32335560	2480	2480	2480	2480	3
479	20230914	121300	32328120	2480	2480	2480	2480	3
480	20230914	121200	32320680	2480	2480	2480	2480	3
481	20230914	121100	32313240	2480	2465	2480	2465	506
482	20230914	121000	31065905	2465	2465	2465	2465	3
483	20230914	120900	31058510	2465	2465	2465	2465	3
484	20230914	120800	31051115	2465	2460	2465	2460	13
485	20230914	120700	31019120	2465	2465	2465	2465	9
486	20230914	120600	30996935	2465	2465	2465	2465	50
487	20230914	120500	30873685	2465	2465	2465	2465	3
488	20230914	120400	30866290	2465	2465	2465	2465	3
489	20230914	120300	30858895	2465	2465	2465	2465	3
490	20230914	120200	30851500	2465	2465	2465	2465	3
491	20230914	120100	30844105	2465	2465	2465	2465	2
492	20230914	120000	30839175	2460	2460	2460	2460	0
493	20230914	115900	30839175	2460	2460	2460	2460	0
494	20230914	115800	30839175	2460	2460	2460	2460	16
495	20230914	115700	30799815	2460	2460	2460	2460	0
496	20230914	115600	30799815	2460	2460	2460	2460	0
497	20230914	115500	30799815	2460	2460	2460	2460	0
498	20230914	115400	30799815	2460	2460	2460	2460	0
499	20230914	115300	30799815	2460	2460	2460	2460	250
500	20230914	115200	30184815	2465	2465	2465	2465	0
501	20230914	115100	30184815	2465	2465	2465	2465	0
502	20230914	115000	30184815	2465	2465	2465	2465	0
503	20230914	114900	30184815	2465	2465	2465	2465	0
504	20230914	114800	30184815	2465	2465	2465	2465	0
505	20230914	114700	30184815	2465	2465	2465	2465	3
506	20230914	114600	30177420	2465	2465	2465	2465	0
507	20230914	114500	30177420	2465	2465	2465	2465	0
508	20230914	114400	30177420	2465	2465	2465	2465	0
509	20230914	114300	30177420	2465	2465	2465	2465	0
510	20230914	114200	30177420	2465	2465	2465	2465	10
511	20230914	114100	30152770	2465	2465	2465	2465	0
512	20230914	114000	30152770	2465	2465	2465	2465	0
513	20230914	113900	30152770	2465	2465	2465	2465	0
514	20230914	113800	30152770	2465	2465	2465	2465	0
515	20230914	113700	30152770	2465	2465	2465	2465	0
516	20230914	113600	30152770	2465	2465	2465	2465	0
517	20230914	113500	30152770	2465	2465	2465	2465	0
518	20230914	113400	30152770	2465	2465	2465	2465	0
519	20230914	113300	30152770	2465	2465	2465	2465	0
520	20230914	113200	30152770	2465	2465	2465	2465	0
521	20230914	113100	30152770	2465	2465	2465	2465	100
522	20230914	113000	29906270	2465	2465	2465	2465	0
523	20230914	112900	29906270	2465	2465	2465	2465	100
524	20230914	112800	29659770	2465	2465	2465	2465	0
525	20230914	112700	29659770	2465	2465	2465	2465	0
526	20230914	112600	29659770	2465	2465	2465	2465	0
527	20230914	112500	29659770	2465	2465	2465	2465	868
528	20230914	112400	27520150	2465	2465	2465	2465	0
529	20230914	112300	27520150	2465	2465	2465	2465	0
530	20230914	112200	27520150	2465	2465	2465	2465	0
531	20230914	112100	27520150	2465	2465	2465	2465	0
532	20230914	112000	27520150	2465	2470	2470	2465	2700
533	20230914	111900	20860165	2485	2485	2485	2485	0
534	20230914	111800	20860165	2485	2485	2485	2485	0
535	20230914	111700	20860165	2485	2485	2485	2485	0
536	20230914	111600	20860165	2485	2485	2485	2485	0
537	20230914	111500	20860165	2485	2485	2485	2485	0
538	20230914	111400	20860165	2485	2485	2485	2485	0
539	20230914	111300	20860165	2485	2485	2485	2485	0
540	20230914	111200	20860165	2485	2485	2485	2485	0
541	20230914	111100	20860165	2485	2485	2485	2485	0
542	20230914	111000	20860165	2485	2485	2485	2485	0
543	20230914	110900	20860165	2485	2485	2485	2485	0
544	20230914	110800	20860165	2485	2485	2485	2485	0
545	20230914	110700	20860165	2485	2485	2485	2485	0
546	20230914	110600	20860165	2485	2485	2485	2485	0
547	20230914	110500	20860165	2485	2485	2485	2485	0
548	20230914	110400	20860165	2485	2485	2485	2485	0
549	20230914	110300	20860165	2485	2485	2485	2485	0
550	20230914	110200	20860165	2485	2485	2485	2485	0
551	20230914	110100	20860165	2485	2485	2485	2485	0
552	20230914	110000	20860165	2485	2485	2485	2485	0
553	20230914	105900	20860165	2485	2485	2485	2485	0
554	20230914	105800	20860165	2485	2485	2485	2485	1
555	20230914	105700	20857680	2470	2470	2470	2470	0
556	20230914	105600	20857680	2470	2470	2470	2470	13
557	20230914	105500	20825570	2470	2470	2470	2470	3820
558	20230914	105400	11390170	2470	2470	2470	2470	0
559	20230914	105300	11390170	2470	2470	2470	2470	0
560	20230914	105200	11390170	2470	2470	2470	2470	0
561	20230914	105100	11390170	2470	2470	2470	2470	0
562	20230914	105000	11390170	2470	2470	2470	2470	0
563	20230914	104900	11390170	2470	2470	2470	2470	1
564	20230914	104800	11387700	2485	2485	2485	2485	0
565	20230914	104700	11387700	2485	2485	2485	2485	0
566	20230914	104600	11387700	2485	2485	2485	2485	0
567	20230914	104500	11387700	2485	2485	2485	2485	0
568	20230914	104400	11387700	2485	2485	2485	2485	0
569	20230914	104300	11387700	2485	2485	2485	2485	0
570	20230914	104200	11387700	2485	2485	2485	2485	0
571	20230914	104100	11387700	2485	2485	2485	2485	0
572	20230914	104000	11387700	2485	2485	2485	2485	0
573	20230914	103900	11387700	2485	2485	2485	2485	0
574	20230914	103800	11387700	2485	2485	2485	2485	0
575	20230914	103700	11387700	2485	2485	2485	2485	0
576	20230914	103600	11387700	2485	2485	2485	2485	0
577	20230914	103500	11387700	2485	2485	2485	2485	0
578	20230914	103400	11387700	2485	2485	2485	2485	0
579	20230914	103300	11387700	2485	2485	2485	2485	0
580	20230914	103200	11387700	2485	2485	2485	2485	2
581	20230914	103100	11382730	2470	2470	2470	2470	0
582	20230914	103000	11382730	2470	2470	2470	2470	0
583	20230914	102900	11382730	2470	2470	2470	2470	0
584	20230914	102800	11382730	2470	2470	2470	2470	0
585	20230914	102700	11382730	2470	2470	2470	2470	0
586	20230914	102600	11382730	2470	2470	2470	2470	0
587	20230914	102500	11382730	2470	2470	2470	2470	0
588	20230914	102400	11382730	2470	2480	2480	2470	1000
589	20230914	102300	8908445	2485	2485	2485	2485	0
590	20230914	102200	8908445	2485	2485	2485	2485	0
591	20230914	102100	8908445	2485	2480	2485	2480	2
592	20230914	102000	8903480	2465	2465	2465	2465	0
593	20230914	101900	8903480	2465	2465	2465	2465	0
594	20230914	101800	8903480	2465	2465	2465	2465	0
595	20230914	101700	8903480	2465	2465	2465	2465	0
596	20230914	101600	8903480	2465	2465	2465	2465	0
597	20230914	101500	8903480	2465	2465	2465	2465	0
598	20230914	101400	8903480	2465	2465	2465	2465	0
599	20230914	101300	8903480	2465	2465	2465	2465	0
600	20230914	101200	8903480	2465	2465	2465	2465	0
601	20230914	101100	8903480	2465	2465	2465	2465	0
602	20230914	101000	8903480	2465	2465	2465	2465	0
603	20230914	100900	8903480	2465	2465	2465	2465	0
604	20230914	100800	8903480	2465	2465	2465	2465	0
605	20230914	100700	8903480	2465	2465	2465	2465	0
606	20230914	100600	8903480	2465	2465	2465	2465	0
607	20230914	100500	8903480	2465	2465	2465	2465	0
608	20230914	100400	8903480	2465	2465	2465	2465	0
609	20230914	100300	8903480	2465	2465	2465	2465	0
610	20230914	100200	8903480	2465	2465	2465	2465	0
611	20230914	100100	8903480	2465	2465	2465	2465	0
612	20230914	100000	8903480	2465	2465	2465	2465	0
613	20230914	095900	8903480	2465	2465	2465	2465	0
614	20230914	095800	8903480	2465	2465	2465	2465	0
615	20230914	095700	8903480	2465	2465	2465	2465	1
616	20230914	095600	8901015	2485	2485	2485	2485	0
617	20230914	095500	8901015	2485	2485	2485	2485	0
618	20230914	095400	8901015	2485	2485	2485	2485	0
619	20230914	095300	8901015	2485	2485	2485	2485	0
620	20230914	095200	8901015	2485	2485	2485	2485	0
621	20230914	095100	8901015	2485	2485	2485	2485	0
622	20230914	095000	8901015	2485	2485	2485	2485	0
623	20230914	094900	8901015	2485	2485	2485	2485	0
624	20230914	094800	8901015	2485	2485	2485	2485	0
625	20230914	094700	8901015	2485	2485	2485	2485	1
626	20230914	094600	8898530	2465	2465	2465	2465	0
627	20230914	094500	8898530	2465	2465	2465	2465	100
628	20230914	094400	8652030	2470	2470	2470	2470	0
629	20230914	094300	8652030	2470	2470	2470	2470	144
630	20230914	094200	8296350	2470	2470	2470	2470	60
631	20230914	094100	8148150	2480	2480	2480	2480	10
632	20230914	094000	8123350	2485	2485	2485	2485	0
633	20230914	093900	8123350	2485	2485	2485	2485	0
634	20230914	093800	8123350	2485	2485	2485	2485	0
635	20230914	093700	8123350	2485	2485	2485	2485	1
636	20230914	093600	8120865	2485	2485	2485	2485	0
637	20230914	093500	8120865	2485	2485	2485	2485	0
638	20230914	093400	8120865	2485	2485	2485	2485	0
639	20230914	093300	8120865	2485	2485	2485	2485	0
640	20230914	093200	8120865	2485	2485	2485	2485	0
641	20230914	093100	8120865	2485	2485	2485	2485	0
642	20230914	093000	8120865	2485	2485	2485	2485	0
643	20230914	092900	8120865	2485	2485	2485	2485	0
644	20230914	092800	8120865	2485	2485	2485	2485	0
645	20230914	092700	8120865	2485	2485	2485	2485	0
646	20230914	092600	8120865	2485	2485	2485	2485	95
647	20230914	092500	7884790	2485	2485	2485	2485	300
648	20230914	092400	7139290	2485	2485	2485	2485	0
649	20230914	092300	7139290	2485	2485	2485	2485	416
650	20230914	092200	6105530	2485	2485	2485	2485	0
651	20230914	092100	6105530	2485	2485	2485	2485	140
652	20230914	092000	5757630	2485	2485	2485	2485	0
653	20230914	091900	5757630	2485	2485	2485	2485	0
654	20230914	091800	5757630	2485	2485	2485	2485	0
655	20230914	091700	5757630	2485	2485	2485	2485	0
656	20230914	091600	5757630	2485	2485	2485	2485	0
657	20230914	091500	5757630	2485	2470	2485	2470	193
658	20230914	091400	5278460	2470	2470	2470	2470	0
659	20230914	091300	5278460	2470	2470	2470	2470	0
660	20230914	091200	5278460	2470	2485	2485	2470	224
661	20230914	091100	4721835	2485	2485	2485	2485	260
662	20230914	091000	4075735	2480	2480	2480	2480	0
663	20230914	090900	4075735	2480	2480	2480	2480	3
664	20230914	090800	4068295	2495	2495	2495	2495	0
665	20230914	090700	4068295	2495	2495	2495	2495	0
666	20230914	090600	4068295	2495	2495	2495	2495	0
667	20230914	090500	4068295	2495	2495	2495	2495	0
668	20230914	090400	4068295	2495	2495	2495	2495	0
669	20230914	090300	4068295	2495	2495	2495	2495	0
670	20230914	090200	4068295	2495	2510	2510	2495	2
671	20230914	090100	4063290	2470	2470	2470	2470	194
672	20230914	090000	3584110	2465	2465	2465	2465	1454