KissMeData/215380/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201200	21068690	2495	2495	2495	2495	15
3	20230915	201100	21068690	2495	2495	2495	2495	0
4	20230915	201000	21068690	2495	2495	2495	2495	0
5	20230915	200900	21068690	2495	2495	2495	2495	0
6	20230915	200800	21068690	2495	2495	2495	2495	0
7	20230915	200700	21068690	2495	2495	2495	2495	0
8	20230915	200600	21068690	2495	2495	2495	2495	0
9	20230915	200500	21068690	2495	2495	2495	2495	0
10	20230915	200400	21068690	2495	2495	2495	2495	0
11	20230915	200300	21068690	2495	2495	2495	2495	0
12	20230915	200200	21068690	2495	2495	2495	2495	0
13	20230915	200100	21068690	2495	2495	2495	2495	0
14	20230915	200000	21068690	2495	2495	2495	2495	0
15	20230915	195900	21068690	2495	2495	2495	2495	0
16	20230915	195800	21068690	2495	2495	2495	2495	0
17	20230915	195700	21068690	2495	2495	2495	2495	0
18	20230915	195600	21068690	2495	2495	2495	2495	0
19	20230915	195500	21068690	2495	2495	2495	2495	0
20	20230915	195400	21068690	2495	2495	2495	2495	0
21	20230915	195300	21068690	2495	2495	2495	2495	0
22	20230915	195200	21068690	2495	2495	2495	2495	0
23	20230915	195100	21068690	2495	2495	2495	2495	0
24	20230915	195000	21068690	2495	2495	2495	2495	0
25	20230915	194900	21068690	2495	2495	2495	2495	0
26	20230915	194800	21068690	2495	2495	2495	2495	0
27	20230915	194700	21068690	2495	2495	2495	2495	0
28	20230915	194600	21068690	2495	2495	2495	2495	0
29	20230915	194500	21068690	2495	2495	2495	2495	0
30	20230915	194400	21068690	2495	2495	2495	2495	0
31	20230915	194300	21068690	2495	2495	2495	2495	0
32	20230915	194200	21068690	2495	2495	2495	2495	15
33	20230915	194100	21068690	2495	2495	2495	2495	0
34	20230915	194000	21068690	2495	2495	2495	2495	0
35	20230915	193900	21068690	2495	2495	2495	2495	0
36	20230915	193800	21068690	2495	2495	2495	2495	0
37	20230915	193700	21068690	2495	2495	2495	2495	0
38	20230915	193600	21068690	2495	2495	2495	2495	0
39	20230915	193500	21068690	2495	2495	2495	2495	0
40	20230915	193400	21068690	2495	2495	2495	2495	0
41	20230915	193300	21068690	2495	2495	2495	2495	0
42	20230915	193200	21068690	2495	2495	2495	2495	0
43	20230915	193100	21068690	2495	2495	2495	2495	0
44	20230915	193000	21068690	2495	2495	2495	2495	0
45	20230915	192900	21068690	2495	2495	2495	2495	0
46	20230915	192800	21068690	2495	2495	2495	2495	0
47	20230915	192700	21068690	2495	2495	2495	2495	0
48	20230915	192600	21068690	2495	2495	2495	2495	0
49	20230915	192500	21068690	2495	2495	2495	2495	0
50	20230915	192400	21068690	2495	2495	2495	2495	0
51	20230915	192300	21068690	2495	2495	2495	2495	0
52	20230915	192200	21068690	2495	2495	2495	2495	0
53	20230915	192100	21068690	2495	2495	2495	2495	0
54	20230915	192000	21068690	2495	2495	2495	2495	0
55	20230915	191900	21068690	2495	2495	2495	2495	0
56	20230915	191800	21068690	2495	2495	2495	2495	0
57	20230915	191700	21068690	2495	2495	2495	2495	0
58	20230915	191600	21068690	2495	2495	2495	2495	0
59	20230915	191500	21068690	2495	2495	2495	2495	0
60	20230915	191400	21068690	2495	2495	2495	2495	0
61	20230915	191300	21068690	2495	2495	2495	2495	0
62	20230915	191200	21068690	2495	2495	2495	2495	15
63	20230915	191100	21068690	2495	2495	2495	2495	0
64	20230915	191000	21068690	2495	2495	2495	2495	0
65	20230915	190900	21068690	2495	2495	2495	2495	0
66	20230915	190800	21068690	2495	2495	2495	2495	0
67	20230915	190700	21068690	2495	2495	2495	2495	0
68	20230915	190600	21068690	2495	2495	2495	2495	0
69	20230915	190500	21068690	2495	2495	2495	2495	0
70	20230915	190400	21068690	2495	2495	2495	2495	0
71	20230915	190300	21068690	2495	2495	2495	2495	0
72	20230915	190200	21068690	2495	2495	2495	2495	0
73	20230915	190100	21068690	2495	2495	2495	2495	0
74	20230915	190000	21068690	2495	2495	2495	2495	0
75	20230915	185900	21068690	2495	2495	2495	2495	0
76	20230915	185800	21068690	2495	2495	2495	2495	0
77	20230915	185700	21068690	2495	2495	2495	2495	0
78	20230915	185600	21068690	2495	2495	2495	2495	0
79	20230915	185500	21068690	2495	2495	2495	2495	0
80	20230915	185400	21068690	2495	2495	2495	2495	0
81	20230915	185300	21068690	2495	2495	2495	2495	0
82	20230915	185200	21068690	2495	2495	2495	2495	0
83	20230915	185100	21068690	2495	2495	2495	2495	0
84	20230915	185000	21068690	2495	2495	2495	2495	0
85	20230915	184900	21068690	2495	2495	2495	2495	0
86	20230915	184800	21068690	2495	2495	2495	2495	0
87	20230915	184700	21068690	2495	2495	2495	2495	0
88	20230915	184600	21068690	2495	2495	2495	2495	0
89	20230915	184500	21068690	2495	2495	2495	2495	0
90	20230915	184400	21068690	2495	2495	2495	2495	0
91	20230915	184300	21068690	2495	2495	2495	2495	0
92	20230915	184200	21068690	2495	2495	2495	2495	15
93	20230915	184100	21068690	2495	2495	2495	2495	0
94	20230915	184000	21068690	2495	2495	2495	2495	0
95	20230915	183900	21068690	2495	2495	2495	2495	0
96	20230915	183800	21068690	2495	2495	2495	2495	0
97	20230915	183700	21068690	2495	2495	2495	2495	0
98	20230915	183600	21068690	2495	2495	2495	2495	0
99	20230915	183500	21068690	2495	2495	2495	2495	0
100	20230915	183400	21068690	2495	2495	2495	2495	0
101	20230915	183300	21068690	2495	2495	2495	2495	0
102	20230915	183200	21068690	2495	2495	2495	2495	0
103	20230915	183100	21068690	2495	2495	2495	2495	0
104	20230915	183000	21068690	2495	2495	2495	2495	0
105	20230915	182900	21068690	2495	2495	2495	2495	0
106	20230915	182800	21068690	2495	2495	2495	2495	0
107	20230915	182700	21068690	2495	2495	2495	2495	0
108	20230915	182600	21068690	2495	2495	2495	2495	0
109	20230915	182500	21068690	2495	2495	2495	2495	0
110	20230915	182400	21068690	2495	2495	2495	2495	0
111	20230915	182300	21068690	2495	2495	2495	2495	0
112	20230915	182200	21068690	2495	2495	2495	2495	0
113	20230915	182100	21068690	2495	2495	2495	2495	0
114	20230915	182000	21068690	2495	2495	2495	2495	0
115	20230915	181900	21068690	2495	2495	2495	2495	0
116	20230915	181800	21068690	2495	2495	2495	2495	0
117	20230915	181700	21068690	2495	2495	2495	2495	0
118	20230915	181600	21068690	2495	2495	2495	2495	0
119	20230915	181500	21068690	2495	2495	2495	2495	0
120	20230915	181400	21068690	2495	2495	2495	2495	0
121	20230915	181300	21068690	2495	2495	2495	2495	0
122	20230915	181200	21068690	2495	2495	2495	2495	15
123	20230915	181100	21068690	2495	2495	2495	2495	0
124	20230915	181000	21068690	2495	2495	2495	2495	0
125	20230915	180900	21068690	2495	2495	2495	2495	0
126	20230915	180800	21068690	2495	2495	2495	2495	0
127	20230915	180700	21068690	2495	2495	2495	2495	0
128	20230915	180600	21068690	2495	2495	2495	2495	0
129	20230915	180500	21068690	2495	2495	2495	2495	0
130	20230915	180400	21068690	2495	2495	2495	2495	0
131	20230915	180300	21068690	2495	2495	2495	2495	0
132	20230915	180200	21068690	2495	2495	2495	2495	0
133	20230915	180100	21068690	2495	2495	2495	2495	0
134	20230915	180000	21068690	2495	2495	2495	2495	0
135	20230915	175900	21068690	2495	2495	2495	2495	0
136	20230915	175800	21068690	2495	2495	2495	2495	0
137	20230915	175700	21068690	2495	2495	2495	2495	0
138	20230915	175600	21068690	2495	2495	2495	2495	0
139	20230915	175500	21068690	2495	2495	2495	2495	0
140	20230915	175400	21068690	2495	2495	2495	2495	0
141	20230915	175300	21068690	2495	2495	2495	2495	0
142	20230915	175200	21068690	2495	2495	2495	2495	0
143	20230915	175100	21068690	2495	2495	2495	2495	0
144	20230915	175000	21068690	2495	2495	2495	2495	0
145	20230915	174900	21068690	2495	2495	2495	2495	0
146	20230915	174800	21068690	2495	2495	2495	2495	0
147	20230915	174700	21068690	2495	2495	2495	2495	0
148	20230915	174600	21068690	2495	2495	2495	2495	0
149	20230915	174500	21068690	2495	2495	2495	2495	0
150	20230915	174400	21068690	2495	2495	2495	2495	0
151	20230915	174300	21068690	2495	2495	2495	2495	0
152	20230915	174200	21068690	2495	2495	2495	2495	15
153	20230915	174100	21068690	2495	2495	2495	2495	0
154	20230915	174000	21068690	2495	2495	2495	2495	0
155	20230915	173900	21068690	2495	2495	2495	2495	0
156	20230915	173800	21068690	2495	2495	2495	2495	0
157	20230915	173700	21068690	2495	2495	2495	2495	0
158	20230915	173600	21068690	2495	2495	2495	2495	0
159	20230915	173500	21068690	2495	2495	2495	2495	0
160	20230915	173400	21068690	2495	2495	2495	2495	0
161	20230915	173300	21068690	2495	2495	2495	2495	0
162	20230915	173200	21068690	2495	2495	2495	2495	0
163	20230915	173100	21068690	2495	2495	2495	2495	0
164	20230915	173000	21068690	2495	2495	2495	2495	0
165	20230915	172900	21068690	2495	2495	2495	2495	0
166	20230915	172800	21068690	2495	2495	2495	2495	0
167	20230915	172700	21068690	2495	2495	2495	2495	0
168	20230915	172600	21068690	2495	2495	2495	2495	0
169	20230915	172500	21068690	2495	2495	2495	2495	0
170	20230915	172400	21068690	2495	2495	2495	2495	0
171	20230915	172300	21068690	2495	2495	2495	2495	0
172	20230915	172200	21068690	2495	2495	2495	2495	0
173	20230915	172100	21068690	2495	2495	2495	2495	0
174	20230915	172000	21068690	2495	2495	2495	2495	0
175	20230915	171900	21068690	2495	2495	2495	2495	0
176	20230915	171800	21068690	2495	2495	2495	2495	0
177	20230915	171700	21068690	2495	2495	2495	2495	0
178	20230915	171600	21068690	2495	2495	2495	2495	0
179	20230915	171500	21068690	2495	2495	2495	2495	0
180	20230915	171400	21068690	2495	2495	2495	2495	0
181	20230915	171300	21068690	2495	2495	2495	2495	0
182	20230915	171200	21068690	2495	2495	2495	2495	15
183	20230915	171100	21068690	2495	2495	2495	2495	0
184	20230915	171000	21068690	2495	2495	2495	2495	0
185	20230915	170900	21068690	2495	2495	2495	2495	0
186	20230915	170800	21068690	2495	2495	2495	2495	0
187	20230915	170700	21068690	2495	2495	2495	2495	0
188	20230915	170600	21068690	2495	2495	2495	2495	0
189	20230915	170500	21068690	2495	2495	2495	2495	0
190	20230915	170400	21068690	2495	2495	2495	2495	0
191	20230915	170300	21068690	2495	2495	2495	2495	0
192	20230915	170200	21068690	2495	2495	2495	2495	0
193	20230915	170100	21068690	2495	2495	2495	2495	0
194	20230915	170000	21068690	2495	2495	2495	2495	0
195	20230915	165900	21068690	2495	2495	2495	2495	0
196	20230915	165800	21068690	2495	2495	2495	2495	0
197	20230915	165700	21068690	2495	2495	2495	2495	0
198	20230915	165600	21068690	2495	2495	2495	2495	0
199	20230915	165500	21068690	2495	2495	2495	2495	0
200	20230915	165400	21068690	2495	2495	2495	2495	0
201	20230915	165300	21068690	2495	2495	2495	2495	0
202	20230915	165200	21068690	2495	2495	2495	2495	0
203	20230915	165100	21068690	2495	2495	2495	2495	0
204	20230915	165000	21068690	2495	2495	2495	2495	0
205	20230915	164900	21068690	2495	2495	2495	2495	0
206	20230915	164800	21068690	2495	2495	2495	2495	0
207	20230915	164700	21068690	2495	2495	2495	2495	0
208	20230915	164600	21068690	2495	2495	2495	2495	0
209	20230915	164500	21068690	2495	2495	2495	2495	0
210	20230915	164400	21068690	2495	2495	2495	2495	0
211	20230915	164300	21068690	2495	2495	2495	2495	0
212	20230915	164200	21068690	2495	2495	2495	2495	15
213	20230915	164100	21068690	2495	2495	2495	2495	0
214	20230915	164000	21068690	2495	2495	2495	2495	0
215	20230915	163900	21068690	2495	2495	2495	2495	0
216	20230915	163800	21068690	2495	2495	2495	2495	0
217	20230915	163700	21068690	2495	2495	2495	2495	0
218	20230915	163600	21068690	2495	2495	2495	2495	0
219	20230915	163500	21068690	2495	2495	2495	2495	0
220	20230915	163400	21068690	2495	2495	2495	2495	0
221	20230915	163300	21068690	2495	2495	2495	2495	0
222	20230915	163200	21068690	2495	2495	2495	2495	0
223	20230915	163100	21068690	2495	2495	2495	2495	0
224	20230915	163000	21068690	2495	2495	2495	2495	0
225	20230915	162900	21068690	2495	2495	2495	2495	0
226	20230915	162800	21068690	2495	2495	2495	2495	0
227	20230915	162700	21068690	2495	2495	2495	2495	0
228	20230915	162600	21068690	2495	2495	2495	2495	0
229	20230915	162500	21068690	2495	2495	2495	2495	0
230	20230915	162400	21068690	2495	2495	2495	2495	0
231	20230915	162300	21068690	2495	2495	2495	2495	0
232	20230915	162200	21068690	2495	2495	2495	2495	0
233	20230915	162100	21068690	2495	2495	2495	2495	0
234	20230915	162000	21068690	2495	2495	2495	2495	0
235	20230915	161900	21068690	2495	2495	2495	2495	0
236	20230915	161800	21068690	2495	2495	2495	2495	0
237	20230915	161700	21068690	2495	2495	2495	2495	0
238	20230915	161600	21068690	2495	2495	2495	2495	0
239	20230915	161500	21068690	2495	2495	2495	2495	0
240	20230915	161400	21068690	2495	2495	2495	2495	0
241	20230915	161300	21068690	2495	2495	2495	2495	0
242	20230915	161200	21068690	2495	2495	2495	2495	15
243	20230915	161100	21068690	2495	2495	2495	2495	0
244	20230915	161000	21068690	2495	2495	2495	2495	0
245	20230915	160900	21068690	2495	2495	2495	2495	0
246	20230915	160800	21068690	2495	2495	2495	2495	0
247	20230915	160700	21068690	2495	2495	2495	2495	0
248	20230915	160600	21068690	2495	2495	2495	2495	0
249	20230915	160500	21068690	2495	2495	2495	2495	0
250	20230915	160400	21068690	2495	2495	2495	2495	0
251	20230915	160300	21068690	2495	2495	2495	2495	0
252	20230915	160200	21068690	2495	2495	2495	2495	0
253	20230915	160100	21068690	2495	2495	2495	2495	0
254	20230915	160000	21068690	2495	2495	2495	2495	0
255	20230915	155900	21068690	2495	2495	2495	2495	0
256	20230915	155800	21068690	2495	2495	2495	2495	0
257	20230915	155700	21068690	2495	2495	2495	2495	0
258	20230915	155600	21068690	2495	2495	2495	2495	0
259	20230915	155500	21068690	2495	2495	2495	2495	0
260	20230915	155400	21068690	2495	2495	2495	2495	0
261	20230915	155300	21068690	2495	2495	2495	2495	0
262	20230915	155200	21068690	2495	2495	2495	2495	0
263	20230915	155100	21068690	2495	2495	2495	2495	0
264	20230915	155000	21068690	2495	2495	2495	2495	0
265	20230915	154900	21068690	2495	2495	2495	2495	0
266	20230915	154800	21068690	2495	2495	2495	2495	0
267	20230915	154700	21068690	2495	2495	2495	2495	0
268	20230915	154600	21068690	2495	2495	2495	2495	0
269	20230915	154500	21068690	2495	2495	2495	2495	0
270	20230915	154400	21068690	2495	2495	2495	2495	0
271	20230915	154300	21068690	2495	2495	2495	2495	0
272	20230915	154200	21068690	2495	2495	2495	2495	15
273	20230915	154100	21068690	2495	2495	2495	2495	0
274	20230915	154000	21068690	2495	2495	2495	2495	0
275	20230915	153900	21068690	2495	2495	2495	2495	0
276	20230915	153800	21068690	2495	2495	2495	2495	0
277	20230915	153700	21068690	2495	2495	2495	2495	0
278	20230915	153600	21068690	2495	2495	2495	2495	0
279	20230915	153500	21068690	2495	2495	2495	2495	0
280	20230915	153400	21068690	2495	2495	2495	2495	0
281	20230915	153300	21068690	2495	2495	2495	2495	0
282	20230915	153200	21068690	2495	2495	2495	2495	0
283	20230915	153100	21068690	2495	2495	2495	2495	0
284	20230915	153000	21068690	2495	2495	2495	2495	15
285	20230915	152900	21031265	2480	2480	2480	2480	0
286	20230915	152800	21031265	2480	2480	2480	2480	0
287	20230915	152700	21031265	2480	2480	2480	2480	0
288	20230915	152600	21031265	2480	2480	2480	2480	0
289	20230915	152500	21031265	2480	2480	2480	2480	0
290	20230915	152400	21031265	2480	2480	2480	2480	0
291	20230915	152300	21031265	2480	2480	2480	2480	0
292	20230915	152200	21031265	2480	2480	2480	2480	0
293	20230915	152100	21031265	2480	2480	2480	2480	0
294	20230915	152000	21031265	2480	2480	2480	2480	0
295	20230915	151900	21031265	2480	2480	2480	2480	0
296	20230915	151800	21031265	2480	2480	2480	2480	0
297	20230915	151700	21031265	2480	2480	2480	2480	0
298	20230915	151600	21031265	2480	2485	2485	2480	49
299	20230915	151500	20909705	2485	2485	2485	2485	0
300	20230915	151400	20909705	2485	2485	2485	2485	0
301	20230915	151300	20909705	2485	2485	2485	2485	0
302	20230915	151200	20909705	2485	2485	2485	2485	23
303	20230915	151100	20852550	2485	2485	2485	2485	0
304	20230915	151000	20852550	2485	2485	2485	2485	100
305	20230915	150900	20604050	2485	2485	2485	2485	0
306	20230915	150800	20604050	2485	2485	2485	2485	0
307	20230915	150700	20604050	2485	2485	2485	2485	0
308	20230915	150600	20604050	2485	2485	2485	2485	0
309	20230915	150500	20604050	2485	2485	2485	2485	0
310	20230915	150400	20604050	2485	2485	2485	2485	0
311	20230915	150300	20604050	2485	2485	2485	2485	0
312	20230915	150200	20604050	2485	2485	2485	2485	0
313	20230915	150100	20604050	2485	2485	2485	2485	40
314	20230915	150000	20504650	2490	2490	2490	2490	0
315	20230915	145900	20504650	2490	2490	2490	2490	0
316	20230915	145800	20504650	2490	2490	2490	2490	20
317	20230915	145700	20454850	2485	2485	2485	2485	0
318	20230915	145600	20454850	2485	2485	2485	2485	0
319	20230915	145500	20454850	2485	2485	2485	2485	0
320	20230915	145400	20454850	2485	2485	2485	2485	0
321	20230915	145300	20454850	2485	2485	2485	2485	0
322	20230915	145200	20454850	2485	2485	2485	2485	0
323	20230915	145100	20454850	2485	2485	2485	2485	0
324	20230915	145000	20454850	2485	2485	2485	2485	0
325	20230915	144900	20454850	2485	2485	2485	2485	0
326	20230915	144800	20454850	2485	2485	2485	2485	0
327	20230915	144700	20454850	2485	2485	2485	2485	0
328	20230915	144600	20454850	2485	2490	2490	2485	316
329	20230915	144500	19669145	2490	2490	2490	2490	0
330	20230915	144400	19669145	2490	2490	2490	2490	0
331	20230915	144300	19669145	2490	2490	2490	2490	0
332	20230915	144200	19669145	2490	2490	2490	2490	0
333	20230915	144100	19669145	2490	2490	2490	2490	0
334	20230915	144000	19669145	2490	2490	2490	2490	0
335	20230915	143900	19669145	2490	2490	2490	2490	0
336	20230915	143800	19669145	2490	2490	2490	2490	0
337	20230915	143700	19669145	2490	2490	2490	2490	0
338	20230915	143600	19669145	2490	2490	2490	2490	0
339	20230915	143500	19669145	2490	2490	2490	2490	0
340	20230915	143400	19669145	2490	2490	2490	2490	0
341	20230915	143300	19669145	2490	2490	2490	2490	785
342	20230915	143200	17714495	2495	2495	2495	2495	0
343	20230915	143100	17714495	2495	2495	2495	2495	0
344	20230915	143000	17714495	2495	2495	2495	2495	0
345	20230915	142900	17714495	2495	2495	2495	2495	0
346	20230915	142800	17714495	2495	2495	2495	2495	0
347	20230915	142700	17714495	2495	2495	2495	2495	0
348	20230915	142600	17714495	2495	2495	2495	2495	0
349	20230915	142500	17714495	2495	2495	2495	2495	0
350	20230915	142400	17714495	2495	2495	2495	2495	0
351	20230915	142300	17714495	2495	2495	2495	2495	0
352	20230915	142200	17714495	2495	2495	2495	2495	0
353	20230915	142100	17714495	2495	2495	2495	2495	0
354	20230915	142000	17714495	2495	2495	2495	2495	0
355	20230915	141900	17714495	2495	2495	2495	2495	0
356	20230915	141800	17714495	2495	2495	2495	2495	0
357	20230915	141700	17714495	2495	2495	2495	2495	0
358	20230915	141600	17714495	2495	2495	2495	2495	0
359	20230915	141500	17714495	2495	2495	2495	2495	5
360	20230915	141400	17702020	2495	2495	2495	2495	0
361	20230915	141300	17702020	2495	2495	2495	2495	0
362	20230915	141200	17702020	2495	2495	2495	2495	0
363	20230915	141100	17702020	2495	2495	2495	2495	0
364	20230915	141000	17702020	2495	2495	2495	2495	10
365	20230915	140900	17677070	2490	2490	2490	2490	7
366	20230915	140800	17659640	2495	2495	2495	2495	0
367	20230915	140700	17659640	2495	2495	2495	2495	0
368	20230915	140600	17659640	2495	2495	2495	2495	0
369	20230915	140500	17659640	2495	2495	2495	2495	0
370	20230915	140400	17659640	2495	2495	2495	2495	0
371	20230915	140300	17659640	2495	2495	2495	2495	0
372	20230915	140200	17659640	2495	2495	2495	2495	0
373	20230915	140100	17659640	2495	2495	2495	2495	0
374	20230915	140000	17659640	2495	2495	2495	2495	0
375	20230915	135900	17659640	2495	2495	2495	2495	55
376	20230915	135800	17522415	2495	2495	2495	2495	0
377	20230915	135700	17522415	2495	2495	2495	2495	0
378	20230915	135600	17522415	2495	2495	2495	2495	0
379	20230915	135500	17522415	2495	2495	2495	2495	0
380	20230915	135400	17522415	2495	2495	2495	2495	0
381	20230915	135300	17522415	2495	2495	2495	2495	10
382	20230915	135200	17497465	2490	2490	2490	2490	0
383	20230915	135100	17497465	2490	2490	2490	2490	0
384	20230915	135000	17497465	2490	2490	2490	2490	0
385	20230915	134900	17497465	2490	2490	2490	2490	0
386	20230915	134800	17497465	2490	2490	2490	2490	0
387	20230915	134700	17497465	2490	2490	2490	2490	0
388	20230915	134600	17497465	2490	2490	2490	2490	0
389	20230915	134500	17497465	2490	2490	2490	2490	0
390	20230915	134400	17497465	2490	2490	2490	2490	0
391	20230915	134300	17497465	2490	2490	2490	2490	0
392	20230915	134200	17497465	2490	2490	2490	2490	0
393	20230915	134100	17497465	2490	2490	2490	2490	0
394	20230915	134000	17497465	2490	2490	2490	2490	0
395	20230915	133900	17497465	2490	2490	2490	2490	0
396	20230915	133800	17497465	2490	2490	2490	2490	0
397	20230915	133700	17497465	2490	2490	2490	2490	105
398	20230915	133600	17236015	2495	2495	2495	2495	0
399	20230915	133500	17236015	2495	2495	2495	2495	0
400	20230915	133400	17236015	2495	2495	2495	2495	0
401	20230915	133300	17236015	2495	2495	2495	2495	0
402	20230915	133200	17236015	2495	2495	2495	2495	0
403	20230915	133100	17236015	2495	2495	2495	2495	0
404	20230915	133000	17236015	2495	2495	2495	2495	0
405	20230915	132900	17236015	2495	2495	2495	2495	0
406	20230915	132800	17236015	2495	2495	2495	2495	0
407	20230915	132700	17236015	2495	2495	2495	2495	0
408	20230915	132600	17236015	2495	2495	2495	2495	0
409	20230915	132500	17236015	2495	2495	2495	2495	400
410	20230915	132400	16238015	2490	2490	2490	2490	0
411	20230915	132300	16238015	2490	2490	2490	2490	100
412	20230915	132200	15989015	2495	2495	2495	2495	0
413	20230915	132100	15989015	2495	2495	2495	2495	0
414	20230915	132000	15989015	2495	2495	2495	2495	0
415	20230915	131900	15989015	2495	2495	2495	2495	0
416	20230915	131800	15989015	2495	2495	2495	2495	0
417	20230915	131700	15989015	2495	2495	2495	2495	0
418	20230915	131600	15989015	2495	2495	2495	2495	0
419	20230915	131500	15989015	2495	2495	2495	2495	0
420	20230915	131400	15989015	2495	2495	2495	2495	0
421	20230915	131300	15989015	2495	2495	2495	2495	0
422	20230915	131200	15989015	2495	2495	2495	2495	0
423	20230915	131100	15989015	2495	2495	2495	2495	0
424	20230915	131000	15989015	2495	2495	2495	2495	0
425	20230915	130900	15989015	2495	2495	2495	2495	315
426	20230915	130800	15203090	2490	2490	2490	2490	0
427	20230915	130700	15203090	2490	2490	2490	2490	0
428	20230915	130600	15203090	2490	2490	2490	2490	0
429	20230915	130500	15203090	2490	2490	2490	2490	0
430	20230915	130400	15203090	2490	2490	2490	2490	0
431	20230915	130300	15203090	2490	2490	2490	2490	0
432	20230915	130200	15203090	2490	2490	2490	2490	0
433	20230915	130100	15203090	2490	2490	2490	2490	0
434	20230915	130000	15203090	2490	2490	2490	2490	0
435	20230915	125900	15203090	2490	2490	2490	2490	0
436	20230915	125800	15203090	2490	2490	2490	2490	0
437	20230915	125700	15203090	2490	2490	2490	2490	0
438	20230915	125600	15203090	2490	2490	2490	2490	0
439	20230915	125500	15203090	2490	2490	2490	2490	0
440	20230915	125400	15203090	2490	2490	2490	2490	0
441	20230915	125300	15203090	2490	2490	2490	2490	16
442	20230915	125200	15163250	2490	2490	2490	2490	0
443	20230915	125100	15163250	2490	2490	2490	2490	0
444	20230915	125000	15163250	2490	2490	2490	2490	0
445	20230915	124900	15163250	2490	2490	2490	2490	0
446	20230915	124800	15163250	2490	2490	2490	2490	0
447	20230915	124700	15163250	2490	2490	2490	2490	0
448	20230915	124600	15163250	2490	2490	2490	2490	0
449	20230915	124500	15163250	2490	2490	2490	2490	0
450	20230915	124400	15163250	2490	2490	2490	2490	0
451	20230915	124300	15163250	2490	2490	2490	2490	0
452	20230915	124200	15163250	2490	2490	2490	2490	0
453	20230915	124100	15163250	2490	2490	2490	2490	0
454	20230915	124000	15163250	2490	2490	2490	2490	0
455	20230915	123900	15163250	2490	2490	2490	2490	0
456	20230915	123800	15163250	2490	2490	2490	2490	0
457	20230915	123700	15163250	2490	2490	2490	2490	0
458	20230915	123600	15163250	2490	2490	2490	2490	0
459	20230915	123500	15163250	2490	2490	2490	2490	0
460	20230915	123400	15163250	2490	2490	2490	2490	0
461	20230915	123300	15163250	2490	2490	2490	2490	0
462	20230915	123200	15163250	2490	2490	2490	2490	0
463	20230915	123100	15163250	2490	2490	2490	2490	130
464	20230915	123000	14839550	2490	2490	2490	2490	0
465	20230915	122900	14839550	2490	2490	2490	2490	0
466	20230915	122800	14839550	2490	2490	2490	2490	0
467	20230915	122700	14839550	2490	2490	2490	2490	0
468	20230915	122600	14839550	2490	2490	2490	2490	0
469	20230915	122500	14839550	2490	2490	2490	2490	0
470	20230915	122400	14839550	2490	2490	2490	2490	0
471	20230915	122300	14839550	2490	2490	2490	2490	0
472	20230915	122200	14839550	2490	2490	2490	2490	0
473	20230915	122100	14839550	2490	2490	2490	2490	0
474	20230915	122000	14839550	2490	2490	2490	2490	0
475	20230915	121900	14839550	2490	2490	2490	2490	0
476	20230915	121800	14839550	2490	2490	2490	2490	0
477	20230915	121700	14839550	2490	2490	2490	2490	0
478	20230915	121600	14839550	2490	2490	2490	2490	0
479	20230915	121500	14839550	2490	2490	2490	2490	0
480	20230915	121400	14839550	2490	2490	2490	2490	0
481	20230915	121300	14839550	2490	2490	2490	2490	0
482	20230915	121200	14839550	2490	2490	2490	2490	0
483	20230915	121100	14839550	2490	2490	2490	2490	0
484	20230915	121000	14839550	2490	2490	2490	2490	20
485	20230915	120900	14789750	2485	2485	2485	2485	0
486	20230915	120800	14789750	2485	2485	2485	2485	0
487	20230915	120700	14789750	2485	2485	2485	2485	0
488	20230915	120600	14789750	2485	2485	2485	2485	0
489	20230915	120500	14789750	2485	2485	2485	2485	0
490	20230915	120400	14789750	2485	2485	2485	2485	0
491	20230915	120300	14789750	2485	2485	2485	2485	0
492	20230915	120200	14789750	2485	2485	2485	2485	32
493	20230915	120100	14710230	2490	2490	2490	2490	0
494	20230915	120000	14710230	2490	2490	2490	2490	0
495	20230915	115900	14710230	2490	2490	2490	2490	0
496	20230915	115800	14710230	2490	2490	2490	2490	0
497	20230915	115700	14710230	2490	2490	2490	2490	0
498	20230915	115600	14710230	2490	2490	2490	2490	0
499	20230915	115500	14710230	2490	2490	2490	2490	0
500	20230915	115400	14710230	2490	2490	2490	2490	0
501	20230915	115300	14710230	2490	2490	2490	2490	0
502	20230915	115200	14710230	2490	2490	2490	2490	0
503	20230915	115100	14710230	2490	2490	2490	2490	0
504	20230915	115000	14710230	2490	2490	2490	2490	0
505	20230915	114900	14710230	2490	2490	2490	2490	0
506	20230915	114800	14710230	2490	2490	2490	2490	3
507	20230915	114700	14702760	2490	2490	2490	2490	11
508	20230915	114600	14675370	2490	2490	2490	2490	48
509	20230915	114500	14555850	2490	2490	2490	2490	0
510	20230915	114400	14555850	2490	2490	2490	2490	0
511	20230915	114300	14555850	2490	2490	2490	2490	0
512	20230915	114200	14555850	2490	2490	2490	2490	0
513	20230915	114100	14555850	2490	2490	2490	2490	0
514	20230915	114000	14555850	2490	2490	2490	2490	0
515	20230915	113900	14555850	2490	2490	2490	2490	30
516	20230915	113800	14481150	2490	2490	2490	2490	0
517	20230915	113700	14481150	2490	2490	2490	2490	0
518	20230915	113600	14481150	2490	2490	2490	2490	30
519	20230915	113500	14406450	2490	2490	2490	2490	20
520	20230915	113400	14356650	2485	2485	2485	2485	0
521	20230915	113300	14356650	2485	2485	2485	2485	0
522	20230915	113200	14356650	2485	2485	2485	2485	0
523	20230915	113100	14356650	2485	2485	2485	2485	0
524	20230915	113000	14356650	2485	2485	2485	2485	0
525	20230915	112900	14356650	2485	2485	2485	2485	0
526	20230915	112800	14356650	2485	2485	2485	2485	1
527	20230915	112700	14354165	2485	2485	2485	2485	0
528	20230915	112600	14354165	2485	2485	2485	2485	0
529	20230915	112500	14354165	2485	2485	2485	2485	0
530	20230915	112400	14354165	2485	2485	2485	2485	0
531	20230915	112300	14354165	2485	2485	2485	2485	8
532	20230915	112200	14334285	2485	2485	2485	2485	0
533	20230915	112100	14334285	2485	2485	2485	2485	0
534	20230915	112000	14334285	2485	2485	2485	2485	853
535	20230915	111900	12214580	2475	2475	2475	2475	0
536	20230915	111800	12214580	2475	2475	2475	2475	0
537	20230915	111700	12214580	2475	2475	2475	2475	0
538	20230915	111600	12214580	2475	2475	2475	2475	0
539	20230915	111500	12214580	2475	2475	2475	2475	0
540	20230915	111400	12214580	2475	2475	2475	2475	0
541	20230915	111300	12214580	2475	2475	2475	2475	0
542	20230915	111200	12214580	2475	2475	2475	2475	0
543	20230915	111100	12214580	2475	2475	2475	2475	0
544	20230915	111000	12214580	2475	2475	2475	2475	0
545	20230915	110900	12214580	2475	2475	2475	2475	0
546	20230915	110800	12214580	2475	2475	2475	2475	0
547	20230915	110700	12214580	2475	2475	2475	2475	31
548	20230915	110600	12137855	2475	2475	2475	2475	30
549	20230915	110500	12063605	2480	2480	2480	2480	0
550	20230915	110400	12063605	2480	2480	2480	2480	0
551	20230915	110300	12063605	2480	2480	2480	2480	19
552	20230915	110200	12016485	2480	2480	2480	2480	18
553	20230915	110100	11971845	2480	2480	2480	2480	0
554	20230915	110000	11971845	2480	2480	2480	2480	0
555	20230915	105900	11971845	2480	2480	2480	2480	3
556	20230915	105800	11964405	2480	2480	2480	2480	0
557	20230915	105700	11964405	2480	2480	2480	2480	0
558	20230915	105600	11964405	2480	2480	2480	2480	0
559	20230915	105500	11964405	2480	2480	2480	2480	0
560	20230915	105400	11964405	2480	2480	2480	2480	0
561	20230915	105300	11964405	2480	2480	2480	2480	1
562	20230915	105200	11961925	2480	2480	2480	2480	0
563	20230915	105100	11961925	2480	2480	2480	2480	0
564	20230915	105000	11961925	2480	2485	2485	2480	321
565	20230915	104900	11165740	2490	2490	2490	2490	1
566	20230915	104800	11163250	2495	2495	2495	2495	0
567	20230915	104700	11163250	2495	2495	2495	2495	0
568	20230915	104600	11163250	2495	2495	2495	2495	0
569	20230915	104500	11163250	2495	2495	2495	2495	0
570	20230915	104400	11163250	2495	2495	2495	2495	0
571	20230915	104300	11163250	2495	2495	2495	2495	0
572	20230915	104200	11163250	2495	2495	2495	2495	0
573	20230915	104100	11163250	2495	2495	2495	2495	0
574	20230915	104000	11163250	2495	2495	2495	2495	0
575	20230915	103900	11163250	2495	2495	2495	2495	0
576	20230915	103800	11163250	2495	2495	2495	2495	0
577	20230915	103700	11163250	2495	2495	2495	2495	0
578	20230915	103600	11163250	2495	2495	2495	2495	0
579	20230915	103500	11163250	2495	2495	2495	2495	0
580	20230915	103400	11163250	2495	2495	2495	2495	0
581	20230915	103300	11163250	2495	2495	2495	2495	0
582	20230915	103200	11163250	2495	2495	2495	2495	0
583	20230915	103100	11163250	2495	2495	2495	2495	0
584	20230915	103000	11163250	2495	2495	2495	2495	0
585	20230915	102900	11163250	2495	2495	2495	2495	0
586	20230915	102800	11163250	2495	2495	2495	2495	0
587	20230915	102700	11163250	2495	2495	2495	2495	0
588	20230915	102600	11163250	2495	2495	2495	2495	0
589	20230915	102500	11163250	2495	2495	2495	2495	0
590	20230915	102400	11163250	2495	2495	2495	2495	0
591	20230915	102300	11163250	2495	2495	2495	2495	0
592	20230915	102200	11163250	2495	2495	2495	2495	0
593	20230915	102100	11163250	2495	2495	2495	2495	0
594	20230915	102000	11163250	2495	2495	2495	2495	0
595	20230915	101900	11163250	2495	2495	2495	2495	0
596	20230915	101800	11163250	2495	2495	2495	2495	0
597	20230915	101700	11163250	2495	2495	2495	2495	0
598	20230915	101600	11163250	2495	2495	2495	2495	0
599	20230915	101500	11163250	2495	2495	2495	2495	0
600	20230915	101400	11163250	2495	2495	2495	2495	0
601	20230915	101300	11163250	2495	2495	2495	2495	0
602	20230915	101200	11163250	2495	2495	2495	2495	0
603	20230915	101100	11163250	2495	2495	2495	2495	0
604	20230915	101000	11163250	2495	2495	2495	2495	0
605	20230915	100900	11163250	2495	2495	2495	2495	0
606	20230915	100800	11163250	2495	2495	2495	2495	230
607	20230915	100700	10589400	2500	2500	2500	2500	100
608	20230915	100600	10339400	2500	2500	2500	2500	0
609	20230915	100500	10339400	2500	2500	2500	2500	0
610	20230915	100400	10339400	2500	2500	2500	2500	1037
611	20230915	100300	7746900	2500	2500	2500	2500	0
612	20230915	100200	7746900	2500	2500	2500	2500	0
613	20230915	100100	7746900	2500	2500	2500	2500	0
614	20230915	100000	7746900	2500	2500	2500	2500	0
615	20230915	095900	7746900	2500	2500	2500	2500	0
616	20230915	095800	7746900	2500	2500	2500	2500	0
617	20230915	095700	7746900	2500	2500	2500	2500	0
618	20230915	095600	7746900	2500	2500	2500	2500	0
619	20230915	095500	7746900	2500	2500	2500	2500	0
620	20230915	095400	7746900	2500	2500	2500	2500	0
621	20230915	095300	7746900	2500	2500	2500	2500	0
622	20230915	095200	7746900	2500	2500	2500	2500	0
623	20230915	095100	7746900	2500	2500	2500	2500	0
624	20230915	095000	7746900	2500	2500	2500	2500	25
625	20230915	094900	7684400	2500	2500	2500	2500	0
626	20230915	094800	7684400	2500	2500	2500	2500	0
627	20230915	094700	7684400	2500	2500	2500	2500	0
628	20230915	094600	7684400	2500	2500	2500	2500	0
629	20230915	094500	7684400	2500	2500	2500	2500	0
630	20230915	094400	7684400	2500	2500	2500	2500	0
631	20230915	094300	7684400	2500	2500	2500	2500	102
632	20230915	094200	7429400	2500	2505	2505	2500	152
633	20230915	094100	7049350	2510	2510	2510	2510	10
634	20230915	094000	7024250	2515	2515	2515	2515	0
635	20230915	093900	7024250	2515	2515	2515	2515	0
636	20230915	093800	7024250	2515	2515	2515	2515	0
637	20230915	093700	7024250	2515	2515	2515	2515	1
638	20230915	093600	7021735	2515	2510	2515	2510	11
639	20230915	093500	6994120	2510	2510	2510	2510	0
640	20230915	093400	6994120	2510	2500	2510	2500	849
641	20230915	093300	4865870	2500	2500	2500	2500	0
642	20230915	093200	4865870	2500	2500	2500	2500	0
643	20230915	093100	4865870	2500	2500	2500	2500	0
644	20230915	093000	4865870	2500	2495	2500	2495	3
645	20230915	092900	4858380	2490	2490	2490	2490	0
646	20230915	092800	4858380	2490	2490	2490	2490	0
647	20230915	092700	4858380	2490	2490	2490	2490	49
648	20230915	092600	4736370	2485	2485	2485	2485	8
649	20230915	092500	4716490	2500	2500	2500	2500	0
650	20230915	092400	4716490	2500	2500	2500	2500	0
651	20230915	092300	4716490	2500	2500	2500	2500	0
652	20230915	092200	4716490	2500	2500	2500	2500	0
653	20230915	092100	4716490	2500	2500	2500	2500	0
654	20230915	092000	4716490	2500	2500	2500	2500	0
655	20230915	091900	4716490	2500	2500	2500	2500	0
656	20230915	091800	4716490	2500	2500	2500	2500	0
657	20230915	091700	4716490	2500	2500	2500	2500	0
658	20230915	091600	4716490	2500	2500	2500	2500	0
659	20230915	091500	4716490	2500	2500	2500	2500	0
660	20230915	091400	4716490	2500	2500	2500	2500	0
661	20230915	091300	4716490	2500	2500	2500	2500	0
662	20230915	091200	4716490	2500	2500	2500	2500	0
663	20230915	091100	4716490	2500	2500	2500	2500	1
664	20230915	091000	4713990	2485	2485	2485	2485	0
665	20230915	090900	4713990	2485	2490	2490	2485	922
666	20230915	090800	2422720	2510	2510	2510	2510	0
667	20230915	090700	2422720	2510	2510	2510	2510	0
668	20230915	090600	2422720	2510	2510	2510	2510	0
669	20230915	090500	2422720	2510	2520	2520	2500	606
670	20230915	090400	903550	2520	2520	2520	2520	5
671	20230915	090300	890950	2530	2530	2530	2530	0
672	20230915	090200	890950	2530	2520	2530	2520	100
673	20230915	090100	638180	2520	2520	2520	2520	50
674	20230915	090000	512180	2520	2525	2525	2520	203