KissMeData/425290/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205200	26258860	2550	2550	2550	2550	100
3	20230919	205100	26258860	2550	2550	2550	2550	0
4	20230919	205000	26258860	2550	2550	2550	2550	0
5	20230919	204900	26258860	2550	2550	2550	2550	0
6	20230919	204800	26258860	2550	2550	2550	2550	0
7	20230919	204700	26258860	2550	2550	2550	2550	0
8	20230919	204600	26258860	2550	2550	2550	2550	0
9	20230919	204500	26258860	2550	2550	2550	2550	0
10	20230919	204400	26258860	2550	2550	2550	2550	0
11	20230919	204300	26258860	2550	2550	2550	2550	0
12	20230919	204200	26258860	2550	2550	2550	2550	0
13	20230919	204100	26258860	2550	2550	2550	2550	0
14	20230919	204000	26258860	2550	2550	2550	2550	0
15	20230919	203900	26258860	2550	2550	2550	2550	0
16	20230919	203800	26258860	2550	2550	2550	2550	0
17	20230919	203700	26258860	2550	2550	2550	2550	0
18	20230919	203600	26258860	2550	2550	2550	2550	0
19	20230919	203500	26258860	2550	2550	2550	2550	0
20	20230919	203400	26258860	2550	2550	2550	2550	0
21	20230919	203300	26258860	2550	2550	2550	2550	0
22	20230919	203200	26258860	2550	2550	2550	2550	0
23	20230919	203100	26258860	2550	2550	2550	2550	0
24	20230919	203000	26258860	2550	2550	2550	2550	0
25	20230919	202900	26258860	2550	2550	2550	2550	0
26	20230919	202800	26258860	2550	2550	2550	2550	0
27	20230919	202700	26258860	2550	2550	2550	2550	0
28	20230919	202600	26258860	2550	2550	2550	2550	0
29	20230919	202500	26258860	2550	2550	2550	2550	0
30	20230919	202400	26258860	2550	2550	2550	2550	0
31	20230919	202300	26258860	2550	2550	2550	2550	0
32	20230919	202200	26258860	2550	2550	2550	2550	100
33	20230919	202100	26258860	2550	2550	2550	2550	0
34	20230919	202000	26258860	2550	2550	2550	2550	0
35	20230919	201900	26258860	2550	2550	2550	2550	0
36	20230919	201800	26258860	2550	2550	2550	2550	0
37	20230919	201700	26258860	2550	2550	2550	2550	0
38	20230919	201600	26258860	2550	2550	2550	2550	0
39	20230919	201500	26258860	2550	2550	2550	2550	0
40	20230919	201400	26258860	2550	2550	2550	2550	0
41	20230919	201300	26258860	2550	2550	2550	2550	0
42	20230919	201200	26258860	2550	2550	2550	2550	0
43	20230919	201100	26258860	2550	2550	2550	2550	0
44	20230919	201000	26258860	2550	2550	2550	2550	0
45	20230919	200900	26258860	2550	2550	2550	2550	0
46	20230919	200800	26258860	2550	2550	2550	2550	0
47	20230919	200700	26258860	2550	2550	2550	2550	0
48	20230919	200600	26258860	2550	2550	2550	2550	0
49	20230919	200500	26258860	2550	2550	2550	2550	0
50	20230919	200400	26258860	2550	2550	2550	2550	0
51	20230919	200300	26258860	2550	2550	2550	2550	0
52	20230919	200200	26258860	2550	2550	2550	2550	0
53	20230919	200100	26258860	2550	2550	2550	2550	0
54	20230919	200000	26258860	2550	2550	2550	2550	0
55	20230919	195900	26258860	2550	2550	2550	2550	0
56	20230919	195800	26258860	2550	2550	2550	2550	0
57	20230919	195700	26258860	2550	2550	2550	2550	0
58	20230919	195600	26258860	2550	2550	2550	2550	0
59	20230919	195500	26258860	2550	2550	2550	2550	0
60	20230919	195400	26258860	2550	2550	2550	2550	0
61	20230919	195300	26258860	2550	2550	2550	2550	0
62	20230919	195200	26258860	2550	2550	2550	2550	100
63	20230919	195100	26258860	2550	2550	2550	2550	0
64	20230919	195000	26258860	2550	2550	2550	2550	0
65	20230919	194900	26258860	2550	2550	2550	2550	0
66	20230919	194800	26258860	2550	2550	2550	2550	0
67	20230919	194700	26258860	2550	2550	2550	2550	0
68	20230919	194600	26258860	2550	2550	2550	2550	0
69	20230919	194500	26258860	2550	2550	2550	2550	0
70	20230919	194400	26258860	2550	2550	2550	2550	0
71	20230919	194300	26258860	2550	2550	2550	2550	0
72	20230919	194200	26258860	2550	2550	2550	2550	0
73	20230919	194100	26258860	2550	2550	2550	2550	0
74	20230919	194000	26258860	2550	2550	2550	2550	0
75	20230919	193900	26258860	2550	2550	2550	2550	0
76	20230919	193800	26258860	2550	2550	2550	2550	0
77	20230919	193700	26258860	2550	2550	2550	2550	0
78	20230919	193600	26258860	2550	2550	2550	2550	0
79	20230919	193500	26258860	2550	2550	2550	2550	0
80	20230919	193400	26258860	2550	2550	2550	2550	0
81	20230919	193300	26258860	2550	2550	2550	2550	0
82	20230919	193200	26258860	2550	2550	2550	2550	0
83	20230919	193100	26258860	2550	2550	2550	2550	0
84	20230919	193000	26258860	2550	2550	2550	2550	0
85	20230919	192900	26258860	2550	2550	2550	2550	0
86	20230919	192800	26258860	2550	2550	2550	2550	0
87	20230919	192700	26258860	2550	2550	2550	2550	0
88	20230919	192600	26258860	2550	2550	2550	2550	0
89	20230919	192500	26258860	2550	2550	2550	2550	0
90	20230919	192400	26258860	2550	2550	2550	2550	0
91	20230919	192300	26258860	2550	2550	2550	2550	0
92	20230919	192200	26258860	2550	2550	2550	2550	100
93	20230919	192100	26258860	2550	2550	2550	2550	0
94	20230919	192000	26258860	2550	2550	2550	2550	0
95	20230919	191900	26258860	2550	2550	2550	2550	0
96	20230919	191800	26258860	2550	2550	2550	2550	0
97	20230919	191700	26258860	2550	2550	2550	2550	0
98	20230919	191600	26258860	2550	2550	2550	2550	0
99	20230919	191500	26258860	2550	2550	2550	2550	0
100	20230919	191400	26258860	2550	2550	2550	2550	0
101	20230919	191300	26258860	2550	2550	2550	2550	0
102	20230919	191200	26258860	2550	2550	2550	2550	0
103	20230919	191100	26258860	2550	2550	2550	2550	0
104	20230919	191000	26258860	2550	2550	2550	2550	0
105	20230919	190900	26258860	2550	2550	2550	2550	0
106	20230919	190800	26258860	2550	2550	2550	2550	0
107	20230919	190700	26258860	2550	2550	2550	2550	0
108	20230919	190600	26258860	2550	2550	2550	2550	0
109	20230919	190500	26258860	2550	2550	2550	2550	0
110	20230919	190400	26258860	2550	2550	2550	2550	0
111	20230919	190300	26258860	2550	2550	2550	2550	0
112	20230919	190200	26258860	2550	2550	2550	2550	0
113	20230919	190100	26258860	2550	2550	2550	2550	0
114	20230919	190000	26258860	2550	2550	2550	2550	0
115	20230919	185900	26258860	2550	2550	2550	2550	0
116	20230919	185800	26258860	2550	2550	2550	2550	0
117	20230919	185700	26258860	2550	2550	2550	2550	0
118	20230919	185600	26258860	2550	2550	2550	2550	0
119	20230919	185500	26258860	2550	2550	2550	2550	0
120	20230919	185400	26258860	2550	2550	2550	2550	0
121	20230919	185300	26258860	2550	2550	2550	2550	0
122	20230919	185200	26258860	2550	2550	2550	2550	100
123	20230919	185100	26258860	2550	2550	2550	2550	0
124	20230919	185000	26258860	2550	2550	2550	2550	0
125	20230919	184900	26258860	2550	2550	2550	2550	0
126	20230919	184800	26258860	2550	2550	2550	2550	0
127	20230919	184700	26258860	2550	2550	2550	2550	0
128	20230919	184600	26258860	2550	2550	2550	2550	0
129	20230919	184500	26258860	2550	2550	2550	2550	0
130	20230919	184400	26258860	2550	2550	2550	2550	0
131	20230919	184300	26258860	2550	2550	2550	2550	0
132	20230919	184200	26258860	2550	2550	2550	2550	0
133	20230919	184100	26258860	2550	2550	2550	2550	0
134	20230919	184000	26258860	2550	2550	2550	2550	0
135	20230919	183900	26258860	2550	2550	2550	2550	0
136	20230919	183800	26258860	2550	2550	2550	2550	0
137	20230919	183700	26258860	2550	2550	2550	2550	0
138	20230919	183600	26258860	2550	2550	2550	2550	0
139	20230919	183500	26258860	2550	2550	2550	2550	0
140	20230919	183400	26258860	2550	2550	2550	2550	0
141	20230919	183300	26258860	2550	2550	2550	2550	0
142	20230919	183200	26258860	2550	2550	2550	2550	0
143	20230919	183100	26258860	2550	2550	2550	2550	0
144	20230919	183000	26258860	2550	2550	2550	2550	0
145	20230919	182900	26258860	2550	2550	2550	2550	0
146	20230919	182800	26258860	2550	2550	2550	2550	0
147	20230919	182700	26258860	2550	2550	2550	2550	0
148	20230919	182600	26258860	2550	2550	2550	2550	0
149	20230919	182500	26258860	2550	2550	2550	2550	0
150	20230919	182400	26258860	2550	2550	2550	2550	0
151	20230919	182300	26258860	2550	2550	2550	2550	0
152	20230919	182200	26258860	2550	2550	2550	2550	100
153	20230919	182100	26258860	2550	2550	2550	2550	0
154	20230919	182000	26258860	2550	2550	2550	2550	0
155	20230919	181900	26258860	2550	2550	2550	2550	0
156	20230919	181800	26258860	2550	2550	2550	2550	0
157	20230919	181700	26258860	2550	2550	2550	2550	0
158	20230919	181600	26258860	2550	2550	2550	2550	0
159	20230919	181500	26258860	2550	2550	2550	2550	0
160	20230919	181400	26258860	2550	2550	2550	2550	0
161	20230919	181300	26258860	2550	2550	2550	2550	0
162	20230919	181200	26258860	2550	2550	2550	2550	0
163	20230919	181100	26258860	2550	2550	2550	2550	0
164	20230919	181000	26258860	2550	2550	2550	2550	0
165	20230919	180900	26258860	2550	2550	2550	2550	0
166	20230919	180800	26258860	2550	2550	2550	2550	0
167	20230919	180700	26258860	2550	2550	2550	2550	0
168	20230919	180600	26258860	2550	2550	2550	2550	0
169	20230919	180500	26258860	2550	2550	2550	2550	0
170	20230919	180400	26258860	2550	2550	2550	2550	0
171	20230919	180300	26258860	2550	2550	2550	2550	0
172	20230919	180200	26258860	2550	2550	2550	2550	0
173	20230919	180100	26258860	2550	2550	2550	2550	0
174	20230919	180000	26258860	2550	2550	2550	2550	0
175	20230919	175900	26258860	2550	2550	2550	2550	0
176	20230919	175800	26258860	2550	2550	2550	2550	0
177	20230919	175700	26258860	2550	2550	2550	2550	0
178	20230919	175600	26258860	2550	2550	2550	2550	0
179	20230919	175500	26258860	2550	2550	2550	2550	0
180	20230919	175400	26258860	2550	2550	2550	2550	0
181	20230919	175300	26258860	2550	2550	2550	2550	0
182	20230919	175200	26258860	2550	2550	2550	2550	100
183	20230919	175100	26258860	2550	2550	2550	2550	0
184	20230919	175000	26258860	2550	2550	2550	2550	0
185	20230919	174900	26258860	2550	2550	2550	2550	0
186	20230919	174800	26258860	2550	2550	2550	2550	0
187	20230919	174700	26258860	2550	2550	2550	2550	0
188	20230919	174600	26258860	2550	2550	2550	2550	0
189	20230919	174500	26258860	2550	2550	2550	2550	0
190	20230919	174400	26258860	2550	2550	2550	2550	0
191	20230919	174300	26258860	2550	2550	2550	2550	0
192	20230919	174200	26258860	2550	2550	2550	2550	0
193	20230919	174100	26258860	2550	2550	2550	2550	0
194	20230919	174000	26258860	2550	2550	2550	2550	0
195	20230919	173900	26258860	2550	2550	2550	2550	0
196	20230919	173800	26258860	2550	2550	2550	2550	0
197	20230919	173700	26258860	2550	2550	2550	2550	0
198	20230919	173600	26258860	2550	2550	2550	2550	0
199	20230919	173500	26258860	2550	2550	2550	2550	0
200	20230919	173400	26258860	2550	2550	2550	2550	0
201	20230919	173300	26258860	2550	2550	2550	2550	0
202	20230919	173200	26258860	2550	2550	2550	2550	0
203	20230919	173100	26258860	2550	2550	2550	2550	0
204	20230919	173000	26258860	2550	2550	2550	2550	0
205	20230919	172900	26258860	2550	2550	2550	2550	0
206	20230919	172800	26258860	2550	2550	2550	2550	0
207	20230919	172700	26258860	2550	2550	2550	2550	0
208	20230919	172600	26258860	2550	2550	2550	2550	0
209	20230919	172500	26258860	2550	2550	2550	2550	0
210	20230919	172400	26258860	2550	2550	2550	2550	0
211	20230919	172300	26258860	2550	2550	2550	2550	0
212	20230919	172200	26258860	2550	2550	2550	2550	100
213	20230919	172100	26258860	2550	2550	2550	2550	0
214	20230919	172000	26258860	2550	2550	2550	2550	0
215	20230919	171900	26258860	2550	2550	2550	2550	0
216	20230919	171800	26258860	2550	2550	2550	2550	0
217	20230919	171700	26258860	2550	2550	2550	2550	0
218	20230919	171600	26258860	2550	2550	2550	2550	0
219	20230919	171500	26258860	2550	2550	2550	2550	0
220	20230919	171400	26258860	2550	2550	2550	2550	0
221	20230919	171300	26258860	2550	2550	2550	2550	0
222	20230919	171200	26258860	2550	2550	2550	2550	0
223	20230919	171100	26258860	2550	2550	2550	2550	0
224	20230919	171000	26258860	2550	2550	2550	2550	0
225	20230919	170900	26258860	2550	2550	2550	2550	0
226	20230919	170800	26258860	2550	2550	2550	2550	0
227	20230919	170700	26258860	2550	2550	2550	2550	0
228	20230919	170600	26258860	2550	2550	2550	2550	0
229	20230919	170500	26258860	2550	2550	2550	2550	0
230	20230919	170400	26258860	2550	2550	2550	2550	0
231	20230919	170300	26258860	2550	2550	2550	2550	0
232	20230919	170200	26258860	2550	2550	2550	2550	0
233	20230919	170100	26258860	2550	2550	2550	2550	0
234	20230919	170000	26258860	2550	2550	2550	2550	0
235	20230919	165900	26258860	2550	2550	2550	2550	0
236	20230919	165800	26258860	2550	2550	2550	2550	0
237	20230919	165700	26258860	2550	2550	2550	2550	0
238	20230919	165600	26258860	2550	2550	2550	2550	0
239	20230919	165500	26258860	2550	2550	2550	2550	0
240	20230919	165400	26258860	2550	2550	2550	2550	0
241	20230919	165300	26258860	2550	2550	2550	2550	0
242	20230919	165200	26258860	2550	2550	2550	2550	100
243	20230919	165100	26258860	2550	2550	2550	2550	0
244	20230919	165000	26258860	2550	2550	2550	2550	0
245	20230919	164900	26258860	2550	2550	2550	2550	0
246	20230919	164800	26258860	2550	2550	2550	2550	0
247	20230919	164700	26258860	2550	2550	2550	2550	0
248	20230919	164600	26258860	2550	2550	2550	2550	0
249	20230919	164500	26258860	2550	2550	2550	2550	0
250	20230919	164400	26258860	2550	2550	2550	2550	0
251	20230919	164300	26258860	2550	2550	2550	2550	0
252	20230919	164200	26258860	2550	2550	2550	2550	0
253	20230919	164100	26258860	2550	2550	2550	2550	0
254	20230919	164000	26258860	2550	2550	2550	2550	0
255	20230919	163900	26258860	2550	2550	2550	2550	0
256	20230919	163800	26258860	2550	2550	2550	2550	0
257	20230919	163700	26258860	2550	2550	2550	2550	0
258	20230919	163600	26258860	2550	2550	2550	2550	0
259	20230919	163500	26258860	2550	2550	2550	2550	0
260	20230919	163400	26258860	2550	2550	2550	2550	0
261	20230919	163300	26258860	2550	2550	2550	2550	0
262	20230919	163200	26258860	2550	2550	2550	2550	0
263	20230919	163100	26258860	2550	2550	2550	2550	0
264	20230919	163000	26258860	2550	2550	2550	2550	0
265	20230919	162900	26258860	2550	2550	2550	2550	0
266	20230919	162800	26258860	2550	2550	2550	2550	0
267	20230919	162700	26258860	2550	2550	2550	2550	0
268	20230919	162600	26258860	2550	2550	2550	2550	0
269	20230919	162500	26258860	2550	2550	2550	2550	0
270	20230919	162400	26258860	2550	2550	2550	2550	0
271	20230919	162300	26258860	2550	2550	2550	2550	0
272	20230919	162200	26258860	2550	2550	2550	2550	100
273	20230919	162100	26258860	2550	2550	2550	2550	0
274	20230919	162000	26258860	2550	2550	2550	2550	0
275	20230919	161900	26258860	2550	2550	2550	2550	0
276	20230919	161800	26258860	2550	2550	2550	2550	0
277	20230919	161700	26258860	2550	2550	2550	2550	0
278	20230919	161600	26258860	2550	2550	2550	2550	0
279	20230919	161500	26258860	2550	2550	2550	2550	0
280	20230919	161400	26258860	2550	2550	2550	2550	0
281	20230919	161300	26258860	2550	2550	2550	2550	0
282	20230919	161200	26258860	2550	2550	2550	2550	0
283	20230919	161100	26258860	2550	2550	2550	2550	0
284	20230919	161000	26258860	2550	2550	2550	2550	0
285	20230919	160900	26258860	2550	2550	2550	2550	0
286	20230919	160800	26258860	2550	2550	2550	2550	0
287	20230919	160700	26258860	2550	2550	2550	2550	0
288	20230919	160600	26258860	2550	2550	2550	2550	0
289	20230919	160500	26258860	2550	2550	2550	2550	0
290	20230919	160400	26258860	2550	2550	2550	2550	0
291	20230919	160300	26258860	2550	2550	2550	2550	0
292	20230919	160200	26258860	2550	2550	2550	2550	0
293	20230919	160100	26258860	2550	2550	2550	2550	0
294	20230919	160000	26258860	2550	2550	2550	2550	0
295	20230919	155900	26258860	2550	2550	2550	2550	0
296	20230919	155800	26258860	2550	2550	2550	2550	0
297	20230919	155700	26258860	2550	2550	2550	2550	0
298	20230919	155600	26258860	2550	2550	2550	2550	0
299	20230919	155500	26258860	2550	2550	2550	2550	0
300	20230919	155400	26258860	2550	2550	2550	2550	0
301	20230919	155300	26258860	2550	2550	2550	2550	0
302	20230919	155200	26258860	2550	2550	2550	2550	100
303	20230919	155100	26258860	2550	2550	2550	2550	0
304	20230919	155000	26258860	2550	2550	2550	2550	0
305	20230919	154900	26258860	2550	2550	2550	2550	0
306	20230919	154800	26258860	2550	2550	2550	2550	0
307	20230919	154700	26258860	2550	2550	2550	2550	0
308	20230919	154600	26258860	2550	2550	2550	2550	0
309	20230919	154500	26258860	2550	2550	2550	2550	0
310	20230919	154400	26258860	2550	2550	2550	2550	0
311	20230919	154300	26258860	2550	2550	2550	2550	0
312	20230919	154200	26258860	2550	2550	2550	2550	0
313	20230919	154100	26258860	2550	2550	2550	2550	0
314	20230919	154000	26258860	2550	2550	2550	2550	0
315	20230919	153900	26258860	2550	2550	2550	2550	0
316	20230919	153800	26258860	2550	2550	2550	2550	0
317	20230919	153700	26258860	2550	2550	2550	2550	0
318	20230919	153600	26258860	2550	2550	2550	2550	0
319	20230919	153500	26258860	2550	2550	2550	2550	0
320	20230919	153400	26258860	2550	2550	2550	2550	0
321	20230919	153300	26258860	2550	2550	2550	2550	0
322	20230919	153200	26258860	2550	2550	2550	2550	0
323	20230919	153100	26258860	2550	2550	2550	2550	0
324	20230919	153000	26258860	2550	2550	2550	2550	100
325	20230919	152900	26003860	2530	2530	2530	2530	0
326	20230919	152800	26003860	2530	2530	2530	2530	0
327	20230919	152700	26003860	2530	2530	2530	2530	0
328	20230919	152600	26003860	2530	2530	2530	2530	0
329	20230919	152500	26003860	2530	2530	2530	2530	0
330	20230919	152400	26003860	2530	2530	2530	2530	0
331	20230919	152300	26003860	2530	2530	2530	2530	0
332	20230919	152200	26003860	2530	2530	2530	2530	0
333	20230919	152100	26003860	2530	2530	2530	2530	0
334	20230919	152000	26003860	2530	2530	2530	2530	0
335	20230919	151900	26003860	2530	2530	2530	2530	0
336	20230919	151800	26003860	2530	2530	2530	2530	0
337	20230919	151700	26003860	2530	2530	2530	2530	10
338	20230919	151600	25978560	2530	2530	2530	2530	0
339	20230919	151500	25978560	2530	2535	2535	2530	120
340	20230919	151400	25674460	2550	2550	2550	2550	200
341	20230919	151300	25164460	2550	2550	2550	2550	0
342	20230919	151200	25164460	2550	2550	2550	2550	0
343	20230919	151100	25164460	2550	2550	2550	2550	0
344	20230919	151000	25164460	2550	2550	2550	2550	0
345	20230919	150900	25164460	2550	2550	2550	2550	0
346	20230919	150800	25164460	2550	2550	2550	2550	0
347	20230919	150700	25164460	2550	2550	2550	2550	0
348	20230919	150600	25164460	2550	2550	2550	2550	0
349	20230919	150500	25164460	2550	2550	2550	2550	0
350	20230919	150400	25164460	2550	2550	2550	2550	0
351	20230919	150300	25164460	2550	2550	2550	2550	0
352	20230919	150200	25164460	2550	2550	2550	2550	0
353	20230919	150100	25164460	2550	2550	2550	2550	0
354	20230919	150000	25164460	2550	2530	2550	2530	9
355	20230919	145900	25141670	2530	2530	2530	2530	0
356	20230919	145800	25141670	2530	2530	2530	2530	108
357	20230919	145700	24868430	2535	2535	2535	2535	0
358	20230919	145600	24868430	2535	2535	2535	2535	0
359	20230919	145500	24868430	2535	2535	2535	2535	2
360	20230919	145400	24863360	2535	2535	2535	2535	0
361	20230919	145300	24863360	2535	2535	2535	2535	100
362	20230919	145200	24609860	2550	2550	2550	2550	0
363	20230919	145100	24609860	2550	2550	2550	2550	0
364	20230919	145000	24609860	2550	2550	2550	2550	0
365	20230919	144900	24609860	2550	2550	2550	2550	0
366	20230919	144800	24609860	2550	2550	2550	2550	0
367	20230919	144700	24609860	2550	2550	2550	2550	0
368	20230919	144600	24609860	2550	2550	2550	2550	0
369	20230919	144500	24609860	2550	2550	2550	2550	0
370	20230919	144400	24609860	2550	2550	2550	2550	0
371	20230919	144300	24609860	2550	2550	2550	2550	0
372	20230919	144200	24609860	2550	2550	2550	2550	0
373	20230919	144100	24609860	2550	2550	2550	2550	0
374	20230919	144000	24609860	2550	2550	2550	2550	0
375	20230919	143900	24609860	2550	2550	2550	2550	12
376	20230919	143800	24579260	2555	2555	2555	2555	0
377	20230919	143700	24579260	2555	2555	2555	2555	1
378	20230919	143600	24576705	2530	2530	2530	2530	0
379	20230919	143500	24576705	2530	2530	2530	2530	0
380	20230919	143400	24576705	2530	2530	2530	2530	0
381	20230919	143300	24576705	2530	2530	2530	2530	0
382	20230919	143200	24576705	2530	2530	2530	2530	0
383	20230919	143100	24576705	2530	2530	2530	2530	0
384	20230919	143000	24576705	2530	2530	2530	2530	14
385	20230919	142900	24541285	2555	2555	2555	2555	0
386	20230919	142800	24541285	2555	2555	2555	2555	200
387	20230919	142700	24030285	2555	2555	2555	2555	0
388	20230919	142600	24030285	2555	2555	2555	2555	0
389	20230919	142500	24030285	2555	2555	2555	2555	0
390	20230919	142400	24030285	2555	2555	2555	2555	0
391	20230919	142300	24030285	2555	2555	2555	2555	0
392	20230919	142200	24030285	2555	2555	2555	2555	0
393	20230919	142100	24030285	2555	2555	2555	2555	1
394	20230919	142000	24027730	2530	2530	2530	2530	1000
395	20230919	141900	21497730	2530	2530	2530	2530	0
396	20230919	141800	21497730	2530	2530	2530	2530	0
397	20230919	141700	21497730	2530	2530	2530	2530	0
398	20230919	141600	21497730	2530	2530	2530	2530	0
399	20230919	141500	21497730	2530	2530	2530	2530	0
400	20230919	141400	21497730	2530	2530	2530	2530	0
401	20230919	141300	21497730	2530	2530	2530	2530	0
402	20230919	141200	21497730	2530	2530	2530	2530	0
403	20230919	141100	21497730	2530	2530	2530	2530	0
404	20230919	141000	21497730	2530	2530	2530	2530	0
405	20230919	140900	21497730	2530	2530	2530	2530	0
406	20230919	140800	21497730	2530	2530	2530	2530	3
407	20230919	140700	21490140	2535	2535	2535	2535	2
408	20230919	140600	21485070	2530	2530	2530	2530	0
409	20230919	140500	21485070	2530	2530	2530	2530	480
410	20230919	140400	20270670	2535	2535	2535	2535	0
411	20230919	140300	20270670	2535	2535	2535	2535	0
412	20230919	140200	20270670	2535	2535	2535	2535	0
413	20230919	140100	20270670	2535	2535	2535	2535	0
414	20230919	140000	20270670	2535	2535	2535	2535	20
415	20230919	135900	20219970	2535	2535	2535	2535	0
416	20230919	135800	20219970	2535	2535	2535	2535	0
417	20230919	135700	20219970	2535	2535	2535	2535	0
418	20230919	135600	20219970	2535	2535	2535	2535	0
419	20230919	135500	20219970	2535	2535	2535	2535	0
420	20230919	135400	20219970	2535	2535	2535	2535	17
421	20230919	135300	20176875	2535	2535	2535	2535	83
422	20230919	135200	19966470	2535	2535	2535	2535	0
423	20230919	135100	19966470	2535	2535	2535	2535	17
424	20230919	135000	19923375	2535	2535	2535	2535	33
425	20230919	134900	19839720	2530	2530	2530	2530	20
426	20230919	134800	19789120	2530	2530	2530	2530	0
427	20230919	134700	19789120	2530	2530	2530	2530	0
428	20230919	134600	19789120	2530	2530	2530	2530	0
429	20230919	134500	19789120	2530	2530	2530	2530	0
430	20230919	134400	19789120	2530	2530	2530	2530	0
431	20230919	134300	19789120	2530	2530	2530	2530	0
432	20230919	134200	19789120	2530	2530	2530	2530	9
433	20230919	134100	19766350	2535	2535	2535	2535	80
434	20230919	134000	19563550	2535	2535	2535	2535	1
435	20230919	133900	19561015	2530	2530	2530	2530	0
436	20230919	133800	19561015	2530	2530	2530	2530	2
437	20230919	133700	19555955	2530	2530	2530	2530	0
438	20230919	133600	19555955	2530	2530	2530	2530	0
439	20230919	133500	19555955	2530	2530	2530	2530	0
440	20230919	133400	19555955	2530	2530	2530	2530	0
441	20230919	133300	19555955	2530	2530	2530	2530	0
442	20230919	133200	19555955	2530	2530	2530	2530	0
443	20230919	133100	19555955	2530	2530	2530	2530	0
444	20230919	133000	19555955	2530	2530	2530	2530	752
445	20230919	132900	17653395	2530	2530	2530	2530	0
446	20230919	132800	17653395	2530	2530	2530	2530	0
447	20230919	132700	17653395	2530	2530	2530	2530	0
448	20230919	132600	17653395	2530	2530	2530	2530	0
449	20230919	132500	17653395	2530	2530	2530	2530	0
450	20230919	132400	17653395	2530	2530	2530	2530	0
451	20230919	132300	17653395	2530	2530	2530	2530	1
452	20230919	132200	17650865	2530	2530	2530	2530	0
453	20230919	132100	17650865	2530	2535	2535	2530	15
454	20230919	132000	17612890	2535	2535	2535	2535	0
455	20230919	131900	17612890	2535	2535	2535	2535	38
456	20230919	131800	17516560	2535	2535	2535	2535	0
457	20230919	131700	17516560	2535	2535	2535	2535	0
458	20230919	131600	17516560	2535	2535	2535	2535	0
459	20230919	131500	17516560	2535	2535	2535	2535	0
460	20230919	131400	17516560	2535	2535	2535	2535	0
461	20230919	131300	17516560	2535	2535	2535	2535	0
462	20230919	131200	17516560	2535	2535	2535	2535	0
463	20230919	131100	17516560	2535	2535	2535	2535	0
464	20230919	131000	17516560	2535	2535	2535	2535	0
465	20230919	130900	17516560	2535	2535	2535	2535	0
466	20230919	130800	17516560	2535	2535	2535	2535	0
467	20230919	130700	17516560	2535	2535	2535	2535	100
468	20230919	130600	17263060	2530	2530	2530	2530	0
469	20230919	130500	17263060	2530	2530	2530	2530	0
470	20230919	130400	17263060	2530	2530	2530	2530	0
471	20230919	130300	17263060	2530	2530	2530	2530	19
472	20230919	130200	17214990	2530	2530	2530	2530	0
473	20230919	130100	17214990	2530	2530	2530	2530	0
474	20230919	130000	17214990	2530	2530	2530	2530	2
475	20230919	125900	17209930	2530	2530	2530	2530	0
476	20230919	125800	17209930	2530	2530	2530	2530	0
477	20230919	125700	17209930	2530	2530	2530	2530	0
478	20230919	125600	17209930	2530	2530	2530	2530	0
479	20230919	125500	17209930	2530	2530	2530	2530	0
480	20230919	125400	17209930	2530	2530	2530	2530	0
481	20230919	125300	17209930	2530	2530	2530	2530	0
482	20230919	125200	17209930	2530	2530	2530	2530	0
483	20230919	125100	17209930	2530	2530	2530	2530	0
484	20230919	125000	17209930	2530	2530	2530	2530	11
485	20230919	124900	17182100	2530	2530	2530	2530	0
486	20230919	124800	17182100	2530	2530	2530	2530	0
487	20230919	124700	17182100	2530	2530	2530	2530	0
488	20230919	124600	17182100	2530	2530	2530	2530	0
489	20230919	124500	17182100	2530	2530	2530	2530	0
490	20230919	124400	17182100	2530	2530	2530	2530	0
491	20230919	124300	17182100	2530	2530	2530	2530	0
492	20230919	124200	17182100	2530	2530	2530	2530	0
493	20230919	124100	17182100	2530	2530	2530	2530	0
494	20230919	124000	17182100	2530	2530	2530	2530	0
495	20230919	123900	17182100	2530	2530	2530	2530	0
496	20230919	123800	17182100	2530	2530	2530	2530	0
497	20230919	123700	17182100	2530	2530	2530	2530	0
498	20230919	123600	17182100	2530	2530	2530	2530	0
499	20230919	123500	17182100	2530	2530	2530	2530	0
500	20230919	123400	17182100	2530	2530	2530	2530	0
501	20230919	123300	17182100	2530	2530	2530	2530	0
502	20230919	123200	17182100	2530	2530	2530	2530	0
503	20230919	123100	17182100	2530	2530	2530	2530	0
504	20230919	123000	17182100	2530	2530	2530	2530	0
505	20230919	122900	17182100	2530	2530	2530	2530	0
506	20230919	122800	17182100	2530	2530	2530	2530	0
507	20230919	122700	17182100	2530	2530	2530	2530	0
508	20230919	122600	17182100	2530	2530	2530	2530	0
509	20230919	122500	17182100	2530	2530	2530	2530	5
510	20230919	122400	17169450	2530	2530	2530	2530	0
511	20230919	122300	17169450	2530	2530	2530	2530	0
512	20230919	122200	17169450	2530	2530	2530	2530	0
513	20230919	122100	17169450	2530	2540	2540	2530	839
514	20230919	122000	15046075	2540	2540	2540	2540	1
515	20230919	121900	15043535	2555	2555	2555	2555	0
516	20230919	121800	15043535	2555	2555	2555	2555	0
517	20230919	121700	15043535	2555	2555	2555	2555	0
518	20230919	121600	15043535	2555	2555	2555	2555	0
519	20230919	121500	15043535	2555	2555	2555	2555	0
520	20230919	121400	15043535	2555	2555	2555	2555	0
521	20230919	121300	15043535	2555	2555	2555	2555	0
522	20230919	121200	15043535	2555	2555	2555	2555	0
523	20230919	121100	15043535	2555	2555	2555	2555	0
524	20230919	121000	15043535	2555	2555	2555	2555	0
525	20230919	120900	15043535	2555	2555	2555	2555	0
526	20230919	120800	15043535	2555	2555	2555	2555	0
527	20230919	120700	15043535	2555	2550	2555	2550	4
528	20230919	120600	15033330	2555	2555	2555	2555	0
529	20230919	120500	15033330	2555	2550	2555	2550	309
530	20230919	120400	14244285	2540	2540	2540	2540	0
531	20230919	120300	14244285	2540	2540	2540	2540	0
532	20230919	120200	14244285	2540	2540	2540	2540	5
533	20230919	120100	14231585	2540	2540	2540	2540	0
534	20230919	120000	14231585	2540	2540	2540	2540	0
535	20230919	115900	14231585	2540	2540	2540	2540	0
536	20230919	115800	14231585	2540	2540	2540	2540	0
537	20230919	115700	14231585	2540	2540	2540	2540	0
538	20230919	115600	14231585	2540	2540	2540	2540	0
539	20230919	115500	14231585	2540	2540	2540	2540	0
540	20230919	115400	14231585	2540	2540	2540	2540	0
541	20230919	115300	14231585	2540	2540	2540	2540	0
542	20230919	115200	14231585	2540	2540	2540	2540	0
543	20230919	115100	14231585	2540	2540	2540	2540	0
544	20230919	115000	14231585	2540	2540	2540	2540	0
545	20230919	114900	14231585	2540	2540	2540	2540	10
546	20230919	114800	14206185	2535	2535	2535	2535	65
547	20230919	114700	14041410	2530	2530	2530	2530	0
548	20230919	114600	14041410	2530	2530	2530	2530	0
549	20230919	114500	14041410	2530	2530	2530	2530	0
550	20230919	114400	14041410	2530	2530	2530	2530	0
551	20230919	114300	14041410	2530	2535	2535	2530	710
552	20230919	114200	12242295	2545	2545	2545	2545	1
553	20230919	114100	12239750	2535	2535	2535	2535	0
554	20230919	114000	12239750	2535	2535	2535	2535	0
555	20230919	113900	12239750	2535	2535	2535	2535	0
556	20230919	113800	12239750	2535	2535	2535	2535	0
557	20230919	113700	12239750	2535	2535	2535	2535	0
558	20230919	113600	12239750	2535	2535	2535	2535	0
559	20230919	113500	12239750	2535	2535	2535	2535	0
560	20230919	113400	12239750	2535	2535	2535	2535	0
561	20230919	113300	12239750	2535	2535	2535	2535	0
562	20230919	113200	12239750	2535	2535	2535	2535	0
563	20230919	113100	12239750	2535	2535	2535	2535	0
564	20230919	113000	12239750	2535	2535	2535	2535	0
565	20230919	112900	12239750	2535	2535	2535	2535	0
566	20230919	112800	12239750	2535	2535	2535	2535	0
567	20230919	112700	12239750	2535	2535	2535	2535	0
568	20230919	112600	12239750	2535	2535	2535	2535	0
569	20230919	112500	12239750	2535	2535	2535	2535	0
570	20230919	112400	12239750	2535	2535	2535	2535	0
571	20230919	112300	12239750	2535	2535	2535	2535	0
572	20230919	112200	12239750	2535	2535	2535	2535	0
573	20230919	112100	12239750	2535	2535	2535	2535	0
574	20230919	112000	12239750	2535	2535	2535	2535	0
575	20230919	111900	12239750	2535	2535	2535	2535	0
576	20230919	111800	12239750	2535	2535	2535	2535	0
577	20230919	111700	12239750	2535	2535	2535	2535	0
578	20230919	111600	12239750	2535	2535	2535	2535	0
579	20230919	111500	12239750	2535	2535	2535	2535	0
580	20230919	111400	12239750	2535	2535	2535	2535	0
581	20230919	111300	12239750	2535	2535	2535	2535	0
582	20230919	111200	12239750	2535	2535	2535	2535	0
583	20230919	111100	12239750	2535	2535	2535	2535	1
584	20230919	111000	12237215	2550	2550	2550	2550	0
585	20230919	110900	12237215	2550	2550	2550	2550	0
586	20230919	110800	12237215	2550	2550	2550	2550	0
587	20230919	110700	12237215	2550	2550	2550	2550	0
588	20230919	110600	12237215	2550	2550	2550	2550	0
589	20230919	110500	12237215	2550	2550	2550	2550	0
590	20230919	110400	12237215	2550	2550	2550	2550	0
591	20230919	110300	12237215	2550	2550	2550	2550	0
592	20230919	110200	12237215	2550	2550	2550	2550	0
593	20230919	110100	12237215	2550	2550	2550	2550	0
594	20230919	110000	12237215	2550	2550	2550	2550	0
595	20230919	105900	12237215	2550	2550	2550	2550	0
596	20230919	105800	12237215	2550	2550	2550	2550	0
597	20230919	105700	12237215	2550	2550	2550	2550	0
598	20230919	105600	12237215	2550	2550	2550	2550	0
599	20230919	105500	12237215	2550	2550	2550	2550	1
600	20230919	105400	12234665	2550	2550	2550	2550	0
601	20230919	105300	12234665	2550	2550	2550	2550	0
602	20230919	105200	12234665	2550	2550	2550	2550	0
603	20230919	105100	12234665	2550	2535	2550	2535	5
604	20230919	105000	12221975	2535	2535	2535	2535	0
605	20230919	104900	12221975	2535	2535	2535	2535	0
606	20230919	104800	12221975	2535	2535	2535	2535	0
607	20230919	104700	12221975	2535	2535	2535	2535	0
608	20230919	104600	12221975	2535	2535	2535	2535	0
609	20230919	104500	12221975	2535	2535	2535	2535	0
610	20230919	104400	12221975	2535	2535	2535	2535	0
611	20230919	104300	12221975	2535	2535	2535	2535	0
612	20230919	104200	12221975	2535	2535	2535	2535	0
613	20230919	104100	12221975	2535	2535	2535	2535	0
614	20230919	104000	12221975	2535	2535	2535	2535	1
615	20230919	103900	12219440	2555	2555	2555	2555	0
616	20230919	103800	12219440	2555	2555	2555	2555	0
617	20230919	103700	12219440	2555	2555	2555	2555	0
618	20230919	103600	12219440	2555	2555	2555	2555	0
619	20230919	103500	12219440	2555	2555	2555	2555	0
620	20230919	103400	12219440	2555	2555	2555	2555	1
621	20230919	103300	12216885	2545	2545	2545	2545	71
622	20230919	103200	12036190	2530	2530	2530	2530	10
623	20230919	103100	12010890	2530	2530	2530	2530	0
624	20230919	103000	12010890	2530	2530	2530	2530	0
625	20230919	102900	12010890	2530	2530	2530	2530	0
626	20230919	102800	12010890	2530	2530	2530	2530	0
627	20230919	102700	12010890	2530	2530	2530	2530	0
628	20230919	102600	12010890	2530	2530	2530	2530	0
629	20230919	102500	12010890	2530	2530	2530	2530	0
630	20230919	102400	12010890	2530	2530	2530	2530	0
631	20230919	102300	12010890	2530	2530	2530	2530	0
632	20230919	102200	12010890	2530	2530	2530	2530	0
633	20230919	102100	12010890	2530	2530	2530	2530	0
634	20230919	102000	12010890	2530	2530	2530	2530	0
635	20230919	101900	12010890	2530	2530	2530	2530	0
636	20230919	101800	12010890	2530	2530	2530	2530	0
637	20230919	101700	12010890	2530	2530	2530	2530	0
638	20230919	101600	12010890	2530	2530	2530	2530	0
639	20230919	101500	12010890	2530	2530	2530	2530	0
640	20230919	101400	12010890	2530	2540	2540	2530	1015
641	20230919	101300	9442425	2540	2540	2540	2540	0
642	20230919	101200	9442425	2540	2540	2540	2540	0
643	20230919	101100	9442425	2540	2540	2540	2540	0
644	20230919	101000	9442425	2540	2540	2540	2540	0
645	20230919	100900	9442425	2540	2540	2540	2540	0
646	20230919	100800	9442425	2540	2540	2540	2540	0
647	20230919	100700	9442425	2540	2540	2540	2540	1015
648	20230919	100600	6864325	2540	2540	2540	2540	0
649	20230919	100500	6864325	2540	2540	2540	2540	0
650	20230919	100400	6864325	2540	2540	2540	2540	0
651	20230919	100300	6864325	2540	2540	2540	2540	0
652	20230919	100200	6864325	2540	2540	2540	2540	0
653	20230919	100100	6864325	2540	2540	2540	2540	53
654	20230919	100000	6729705	2565	2565	2565	2565	0
655	20230919	095900	6729705	2565	2565	2565	2565	0
656	20230919	095800	6729705	2565	2565	2565	2565	0
657	20230919	095700	6729705	2565	2565	2565	2565	0
658	20230919	095600	6729705	2565	2565	2565	2565	0
659	20230919	095500	6729705	2565	2565	2565	2565	0
660	20230919	095400	6729705	2565	2565	2565	2565	0
661	20230919	095300	6729705	2565	2565	2565	2565	0
662	20230919	095200	6729705	2565	2565	2565	2565	0
663	20230919	095100	6729705	2565	2565	2565	2565	0
664	20230919	095000	6729705	2565	2565	2565	2565	0
665	20230919	094900	6729705	2565	2565	2565	2565	0
666	20230919	094800	6729705	2565	2565	2565	2565	0
667	20230919	094700	6729705	2565	2565	2565	2565	0
668	20230919	094600	6729705	2565	2565	2565	2565	0
669	20230919	094500	6729705	2565	2565	2565	2565	0
670	20230919	094400	6729705	2565	2565	2565	2565	0
671	20230919	094300	6729705	2565	2565	2565	2565	0
672	20230919	094200	6729705	2565	2565	2565	2565	0
673	20230919	094100	6729705	2565	2565	2565	2565	0
674	20230919	094000	6729705	2565	2565	2565	2565	1
675	20230919	093900	6727140	2565	2565	2565	2565	0
676	20230919	093800	6727140	2565	2565	2565	2565	0
677	20230919	093700	6727140	2565	2565	2565	2565	0
678	20230919	093600	6727140	2565	2565	2565	2565	0
679	20230919	093500	6727140	2565	2565	2565	2565	0
680	20230919	093400	6727140	2565	2565	2565	2565	0
681	20230919	093300	6727140	2565	2565	2565	2565	1
682	20230919	093200	6724575	2530	2530	2530	2530	1000
683	20230919	093100	4194575	2560	2560	2560	2560	0
684	20230919	093000	4194575	2560	2535	2560	2535	100
685	20230919	092900	3940160	2535	2535	2535	2535	0
686	20230919	092800	3940160	2535	2535	2535	2535	0
687	20230919	092700	3940160	2535	2535	2535	2535	0
688	20230919	092600	3940160	2535	2535	2535	2535	0
689	20230919	092500	3940160	2535	2535	2535	2535	50
690	20230919	092400	3813410	2535	2535	2535	2535	0
691	20230919	092300	3813410	2535	2535	2535	2535	0
692	20230919	092200	3813410	2535	2535	2535	2535	0
693	20230919	092100	3813410	2535	2535	2535	2535	14
694	20230919	092000	3777920	2535	2535	2535	2535	0
695	20230919	091900	3777920	2535	2535	2535	2535	0
696	20230919	091800	3777920	2535	2535	2535	2535	37
697	20230919	091700	3684125	2530	2530	2530	2530	0
698	20230919	091600	3684125	2530	2530	2530	2530	0
699	20230919	091500	3684125	2530	2530	2530	2530	0
700	20230919	091400	3684125	2530	2535	2535	2530	49
701	20230919	091300	3560025	2535	2535	2535	2535	24
702	20230919	091200	3499185	2535	2540	2540	2535	83
703	20230919	091100	3288615	2535	2535	2535	2535	0
704	20230919	091000	3288615	2535	2535	2535	2535	13
705	20230919	090900	3255660	2555	2555	2555	2555	0
706	20230919	090800	3255660	2555	2555	2555	2555	0
707	20230919	090700	3255660	2555	2555	2555	2555	1
708	20230919	090600	3253105	2535	2535	2535	2535	7
709	20230919	090500	3235360	2575	2530	2575	2530	102
710	20230919	090400	2977210	2530	2530	2530	2530	0
711	20230919	090300	2977210	2530	2530	2530	2530	0
712	20230919	090200	2977210	2530	2530	2530	2530	0
713	20230919	090100	2977210	2530	2530	2530	2530	0
714	20230919	090000	2977210	2530	2580	2580	2530	1157