KissMeData/025890/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190000	30082365	2710	2710	2710	2710	101
3	20230911	185900	30082365	2710	2710	2710	2710	0
4	20230911	185800	30082365	2710	2710	2710	2710	0
5	20230911	185700	30082365	2710	2710	2710	2710	0
6	20230911	185600	30082365	2710	2710	2710	2710	0
7	20230911	185500	30082365	2710	2710	2710	2710	0
8	20230911	185400	30082365	2710	2710	2710	2710	0
9	20230911	185300	30082365	2710	2710	2710	2710	0
10	20230911	185200	30082365	2710	2710	2710	2710	0
11	20230911	185100	30082365	2710	2710	2710	2710	0
12	20230911	185000	30082365	2710	2710	2710	2710	0
13	20230911	184900	30082365	2710	2710	2710	2710	0
14	20230911	184800	30082365	2710	2710	2710	2710	0
15	20230911	184700	30082365	2710	2710	2710	2710	0
16	20230911	184600	30082365	2710	2710	2710	2710	0
17	20230911	184500	30082365	2710	2710	2710	2710	0
18	20230911	184400	30082365	2710	2710	2710	2710	0
19	20230911	184300	30082365	2710	2710	2710	2710	0
20	20230911	184200	30082365	2710	2710	2710	2710	0
21	20230911	184100	30082365	2710	2710	2710	2710	0
22	20230911	184000	30082365	2710	2710	2710	2710	0
23	20230911	183900	30082365	2710	2710	2710	2710	0
24	20230911	183800	30082365	2710	2710	2710	2710	0
25	20230911	183700	30082365	2710	2710	2710	2710	0
26	20230911	183600	30082365	2710	2710	2710	2710	0
27	20230911	183500	30082365	2710	2710	2710	2710	0
28	20230911	183400	30082365	2710	2710	2710	2710	0
29	20230911	183300	30082365	2710	2710	2710	2710	0
30	20230911	183200	30082365	2710	2710	2710	2710	0
31	20230911	183100	30082365	2710	2710	2710	2710	0
32	20230911	183000	30082365	2710	2710	2710	2710	101
33	20230911	182900	30082365	2710	2710	2710	2710	0
34	20230911	182800	30082365	2710	2710	2710	2710	0
35	20230911	182700	30082365	2710	2710	2710	2710	0
36	20230911	182600	30082365	2710	2710	2710	2710	0
37	20230911	182500	30082365	2710	2710	2710	2710	0
38	20230911	182400	30082365	2710	2710	2710	2710	0
39	20230911	182300	30082365	2710	2710	2710	2710	0
40	20230911	182200	30082365	2710	2710	2710	2710	0
41	20230911	182100	30082365	2710	2710	2710	2710	0
42	20230911	182000	30082365	2710	2710	2710	2710	0
43	20230911	181900	30082365	2710	2710	2710	2710	0
44	20230911	181800	30082365	2710	2710	2710	2710	0
45	20230911	181700	30082365	2710	2710	2710	2710	0
46	20230911	181600	30082365	2710	2710	2710	2710	0
47	20230911	181500	30082365	2710	2710	2710	2710	0
48	20230911	181400	30082365	2710	2710	2710	2710	0
49	20230911	181300	30082365	2710	2710	2710	2710	0
50	20230911	181200	30082365	2710	2710	2710	2710	0
51	20230911	181100	30082365	2710	2710	2710	2710	0
52	20230911	181000	30082365	2710	2710	2710	2710	0
53	20230911	180900	30082365	2710	2710	2710	2710	0
54	20230911	180800	30082365	2710	2710	2710	2710	0
55	20230911	180700	30082365	2710	2710	2710	2710	0
56	20230911	180600	30082365	2710	2710	2710	2710	0
57	20230911	180500	30082365	2710	2710	2710	2710	0
58	20230911	180400	30082365	2710	2710	2710	2710	0
59	20230911	180300	30082365	2710	2710	2710	2710	0
60	20230911	180200	30082365	2710	2710	2710	2710	0
61	20230911	180100	30082365	2710	2710	2710	2710	0
62	20230911	180000	30082365	2710	2710	2710	2710	101
63	20230911	175900	30082365	2710	2710	2710	2710	0
64	20230911	175800	30082365	2710	2710	2710	2710	0
65	20230911	175700	30082365	2710	2710	2710	2710	0
66	20230911	175600	30082365	2710	2710	2710	2710	0
67	20230911	175500	30082365	2710	2710	2710	2710	0
68	20230911	175400	30082365	2710	2710	2710	2710	0
69	20230911	175300	30082365	2710	2710	2710	2710	0
70	20230911	175200	30082365	2710	2710	2710	2710	0
71	20230911	175100	30082365	2710	2710	2710	2710	0
72	20230911	175000	30082365	2710	2710	2710	2710	0
73	20230911	174900	30082365	2710	2710	2710	2710	0
74	20230911	174800	30082365	2710	2710	2710	2710	0
75	20230911	174700	30082365	2710	2710	2710	2710	0
76	20230911	174600	30082365	2710	2710	2710	2710	0
77	20230911	174500	30082365	2710	2710	2710	2710	0
78	20230911	174400	30082365	2710	2710	2710	2710	0
79	20230911	174300	30082365	2710	2710	2710	2710	0
80	20230911	174200	30082365	2710	2710	2710	2710	0
81	20230911	174100	30082365	2710	2710	2710	2710	0
82	20230911	174000	30082365	2710	2710	2710	2710	0
83	20230911	173900	30082365	2710	2710	2710	2710	0
84	20230911	173800	30082365	2710	2710	2710	2710	0
85	20230911	173700	30082365	2710	2710	2710	2710	0
86	20230911	173600	30082365	2710	2710	2710	2710	0
87	20230911	173500	30082365	2710	2710	2710	2710	0
88	20230911	173400	30082365	2710	2710	2710	2710	0
89	20230911	173300	30082365	2710	2710	2710	2710	0
90	20230911	173200	30082365	2710	2710	2710	2710	0
91	20230911	173100	30082365	2710	2710	2710	2710	0
92	20230911	173000	30082365	2710	2710	2710	2710	101
93	20230911	172900	30082365	2710	2710	2710	2710	0
94	20230911	172800	30082365	2710	2710	2710	2710	0
95	20230911	172700	30082365	2710	2710	2710	2710	0
96	20230911	172600	30082365	2710	2710	2710	2710	0
97	20230911	172500	30082365	2710	2710	2710	2710	0
98	20230911	172400	30082365	2710	2710	2710	2710	0
99	20230911	172300	30082365	2710	2710	2710	2710	0
100	20230911	172200	30082365	2710	2710	2710	2710	0
101	20230911	172100	30082365	2710	2710	2710	2710	0
102	20230911	172000	30082365	2710	2710	2710	2710	0
103	20230911	171900	30082365	2710	2710	2710	2710	0
104	20230911	171800	30082365	2710	2710	2710	2710	0
105	20230911	171700	30082365	2710	2710	2710	2710	0
106	20230911	171600	30082365	2710	2710	2710	2710	0
107	20230911	171500	30082365	2710	2710	2710	2710	0
108	20230911	171400	30082365	2710	2710	2710	2710	0
109	20230911	171300	30082365	2710	2710	2710	2710	0
110	20230911	171200	30082365	2710	2710	2710	2710	0
111	20230911	171100	30082365	2710	2710	2710	2710	0
112	20230911	171000	30082365	2710	2710	2710	2710	0
113	20230911	170900	30082365	2710	2710	2710	2710	0
114	20230911	170800	30082365	2710	2710	2710	2710	0
115	20230911	170700	30082365	2710	2710	2710	2710	0
116	20230911	170600	30082365	2710	2710	2710	2710	0
117	20230911	170500	30082365	2710	2710	2710	2710	0
118	20230911	170400	30082365	2710	2710	2710	2710	0
119	20230911	170300	30082365	2710	2710	2710	2710	0
120	20230911	170200	30082365	2710	2710	2710	2710	0
121	20230911	170100	30082365	2710	2710	2710	2710	0
122	20230911	170000	30082365	2710	2710	2710	2710	101
123	20230911	165900	30082365	2710	2710	2710	2710	0
124	20230911	165800	30082365	2710	2710	2710	2710	0
125	20230911	165700	30082365	2710	2710	2710	2710	0
126	20230911	165600	30082365	2710	2710	2710	2710	0
127	20230911	165500	30082365	2710	2710	2710	2710	0
128	20230911	165400	30082365	2710	2710	2710	2710	0
129	20230911	165300	30082365	2710	2710	2710	2710	0
130	20230911	165200	30082365	2710	2710	2710	2710	0
131	20230911	165100	30082365	2710	2710	2710	2710	0
132	20230911	165000	30082365	2710	2710	2710	2710	0
133	20230911	164900	30082365	2710	2710	2710	2710	0
134	20230911	164800	30082365	2710	2710	2710	2710	0
135	20230911	164700	30082365	2710	2710	2710	2710	0
136	20230911	164600	30082365	2710	2710	2710	2710	0
137	20230911	164500	30082365	2710	2710	2710	2710	0
138	20230911	164400	30082365	2710	2710	2710	2710	0
139	20230911	164300	30082365	2710	2710	2710	2710	0
140	20230911	164200	30082365	2710	2710	2710	2710	0
141	20230911	164100	30082365	2710	2710	2710	2710	0
142	20230911	164000	30082365	2710	2710	2710	2710	0
143	20230911	163900	30082365	2710	2710	2710	2710	0
144	20230911	163800	30082365	2710	2710	2710	2710	0
145	20230911	163700	30082365	2710	2710	2710	2710	0
146	20230911	163600	30082365	2710	2710	2710	2710	0
147	20230911	163500	30082365	2710	2710	2710	2710	0
148	20230911	163400	30082365	2710	2710	2710	2710	0
149	20230911	163300	30082365	2710	2710	2710	2710	0
150	20230911	163200	30082365	2710	2710	2710	2710	0
151	20230911	163100	30082365	2710	2710	2710	2710	0
152	20230911	163000	30082365	2710	2710	2710	2710	101
153	20230911	162900	30082365	2710	2710	2710	2710	0
154	20230911	162800	30082365	2710	2710	2710	2710	0
155	20230911	162700	30082365	2710	2710	2710	2710	0
156	20230911	162600	30082365	2710	2710	2710	2710	0
157	20230911	162500	30082365	2710	2710	2710	2710	0
158	20230911	162400	30082365	2710	2710	2710	2710	0
159	20230911	162300	30082365	2710	2710	2710	2710	0
160	20230911	162200	30082365	2710	2710	2710	2710	0
161	20230911	162100	30082365	2710	2710	2710	2710	0
162	20230911	162000	30082365	2710	2710	2710	2710	0
163	20230911	161900	30082365	2710	2710	2710	2710	0
164	20230911	161800	30082365	2710	2710	2710	2710	0
165	20230911	161700	30082365	2710	2710	2710	2710	0
166	20230911	161600	30082365	2710	2710	2710	2710	0
167	20230911	161500	30082365	2710	2710	2710	2710	0
168	20230911	161400	30082365	2710	2710	2710	2710	0
169	20230911	161300	30082365	2710	2710	2710	2710	0
170	20230911	161200	30082365	2710	2710	2710	2710	0
171	20230911	161100	30082365	2710	2710	2710	2710	0
172	20230911	161000	30082365	2710	2710	2710	2710	0
173	20230911	160900	30082365	2710	2710	2710	2710	0
174	20230911	160800	30082365	2710	2710	2710	2710	0
175	20230911	160700	30082365	2710	2710	2710	2710	0
176	20230911	160600	30082365	2710	2710	2710	2710	0
177	20230911	160500	30082365	2710	2710	2710	2710	0
178	20230911	160400	30082365	2710	2710	2710	2710	0
179	20230911	160300	30082365	2710	2710	2710	2710	0
180	20230911	160200	30082365	2710	2710	2710	2710	0
181	20230911	160100	30082365	2710	2710	2710	2710	0
182	20230911	160000	30082365	2710	2710	2710	2710	101
183	20230911	155900	30082365	2710	2710	2710	2710	0
184	20230911	155800	30082365	2710	2710	2710	2710	0
185	20230911	155700	30082365	2710	2710	2710	2710	0
186	20230911	155600	30082365	2710	2710	2710	2710	0
187	20230911	155500	30082365	2710	2710	2710	2710	0
188	20230911	155400	30082365	2710	2710	2710	2710	0
189	20230911	155300	30082365	2710	2710	2710	2710	0
190	20230911	155200	30082365	2710	2710	2710	2710	0
191	20230911	155100	30082365	2710	2710	2710	2710	0
192	20230911	155000	30082365	2710	2710	2710	2710	0
193	20230911	154900	30082365	2710	2710	2710	2710	0
194	20230911	154800	30082365	2710	2710	2710	2710	0
195	20230911	154700	30082365	2710	2710	2710	2710	0
196	20230911	154600	30082365	2710	2710	2710	2710	0
197	20230911	154500	30082365	2710	2710	2710	2710	0
198	20230911	154400	30082365	2710	2710	2710	2710	0
199	20230911	154300	30082365	2710	2710	2710	2710	0
200	20230911	154200	30082365	2710	2710	2710	2710	0
201	20230911	154100	30082365	2710	2710	2710	2710	0
202	20230911	154000	30082365	2710	2710	2710	2710	0
203	20230911	153900	30082365	2710	2710	2710	2710	0
204	20230911	153800	30082365	2710	2710	2710	2710	0
205	20230911	153700	30082365	2710	2710	2710	2710	0
206	20230911	153600	30082365	2710	2710	2710	2710	0
207	20230911	153500	30082365	2710	2710	2710	2710	0
208	20230911	153400	30082365	2710	2710	2710	2710	0
209	20230911	153300	30082365	2710	2710	2710	2710	0
210	20230911	153200	30082365	2710	2710	2710	2710	0
211	20230911	153100	30082365	2710	2710	2710	2710	0
212	20230911	153000	30082365	2710	2710	2710	2710	202
213	20230911	152900	29808655	2710	2710	2710	2710	0
214	20230911	152800	29808655	2710	2710	2710	2710	0
215	20230911	152700	29808655	2710	2710	2710	2710	0
216	20230911	152600	29808655	2710	2710	2710	2710	0
217	20230911	152500	29808655	2710	2710	2710	2710	0
218	20230911	152400	29808655	2710	2710	2710	2710	0
219	20230911	152300	29808655	2710	2710	2710	2710	0
220	20230911	152200	29808655	2710	2710	2710	2710	0
221	20230911	152100	29808655	2710	2710	2710	2710	0
222	20230911	152000	29808655	2710	2710	2710	2710	0
223	20230911	151900	29808655	2710	2695	2710	2695	300
224	20230911	151800	28996680	2690	2690	2690	2690	0
225	20230911	151700	28996680	2690	2690	2690	2690	0
226	20230911	151600	28996680	2690	2690	2690	2690	0
227	20230911	151500	28996680	2690	2690	2690	2690	0
228	20230911	151400	28996680	2690	2690	2690	2690	2
229	20230911	151300	28991300	2685	2685	2685	2685	0
230	20230911	151200	28991300	2685	2685	2685	2685	0
231	20230911	151100	28991300	2685	2685	2685	2685	0
232	20230911	151000	28991300	2685	2685	2685	2685	0
233	20230911	150900	28991300	2685	2685	2685	2685	0
234	20230911	150800	28991300	2685	2685	2685	2685	10
235	20230911	150700	28964450	2685	2685	2685	2685	0
236	20230911	150600	28964450	2685	2685	2685	2685	0
237	20230911	150500	28964450	2685	2685	2685	2685	0
238	20230911	150400	28964450	2685	2685	2685	2685	0
239	20230911	150300	28964450	2685	2685	2685	2685	0
240	20230911	150200	28964450	2685	2685	2685	2685	23
241	20230911	150100	28902695	2690	2690	2690	2690	0
242	20230911	150000	28902695	2690	2690	2690	2690	0
243	20230911	145900	28902695	2690	2690	2690	2690	0
244	20230911	145800	28902695	2690	2690	2690	2690	0
245	20230911	145700	28902695	2690	2690	2690	2690	0
246	20230911	145600	28902695	2690	2690	2690	2690	0
247	20230911	145500	28902695	2690	2690	2690	2690	0
248	20230911	145400	28902695	2690	2690	2690	2690	34
249	20230911	145300	28811235	2690	2690	2690	2690	0
250	20230911	145200	28811235	2690	2690	2690	2690	0
251	20230911	145100	28811235	2690	2690	2690	2690	0
252	20230911	145000	28811235	2690	2690	2690	2690	12
253	20230911	144900	28778955	2690	2690	2690	2690	0
254	20230911	144800	28778955	2690	2690	2690	2690	6
255	20230911	144700	28762815	2690	2690	2690	2690	178
256	20230911	144600	28283995	2690	2690	2690	2690	0
257	20230911	144500	28283995	2690	2690	2690	2690	0
258	20230911	144400	28283995	2690	2690	2690	2690	0
259	20230911	144300	28283995	2690	2690	2690	2690	0
260	20230911	144200	28283995	2690	2690	2690	2690	155
261	20230911	144100	27867045	2695	2695	2695	2695	0
262	20230911	144000	27867045	2695	2695	2695	2695	0
263	20230911	143900	27867045	2695	2695	2695	2695	0
264	20230911	143800	27867045	2695	2695	2695	2695	0
265	20230911	143700	27867045	2695	2695	2695	2695	0
266	20230911	143600	27867045	2695	2695	2695	2695	0
267	20230911	143500	27867045	2695	2695	2695	2695	0
268	20230911	143400	27867045	2695	2695	2695	2695	7
269	20230911	143300	27848180	2695	2695	2695	2695	0
270	20230911	143200	27848180	2695	2695	2695	2695	0
271	20230911	143100	27848180	2695	2695	2695	2695	0
272	20230911	143000	27848180	2695	2695	2695	2695	0
273	20230911	142900	27848180	2695	2695	2695	2695	0
274	20230911	142800	27848180	2695	2695	2695	2695	0
275	20230911	142700	27848180	2695	2695	2695	2695	0
276	20230911	142600	27848180	2695	2695	2695	2695	0
277	20230911	142500	27848180	2695	2695	2695	2695	4
278	20230911	142400	27837400	2695	2695	2695	2695	0
279	20230911	142300	27837400	2695	2695	2695	2695	0
280	20230911	142200	27837400	2695	2695	2695	2695	0
281	20230911	142100	27837400	2695	2695	2695	2695	0
282	20230911	142000	27837400	2695	2695	2695	2695	0
283	20230911	141900	27837400	2695	2695	2695	2695	0
284	20230911	141800	27837400	2695	2695	2695	2695	0
285	20230911	141700	27837400	2695	2695	2695	2695	0
286	20230911	141600	27837400	2695	2695	2695	2695	0
287	20230911	141500	27837400	2695	2695	2695	2695	0
288	20230911	141400	27837400	2695	2695	2695	2695	0
289	20230911	141300	27837400	2695	2695	2695	2695	0
290	20230911	141200	27837400	2695	2695	2695	2695	0
291	20230911	141100	27837400	2695	2695	2695	2695	0
292	20230911	141000	27837400	2695	2695	2695	2695	0
293	20230911	140900	27837400	2695	2695	2695	2695	0
294	20230911	140800	27837400	2695	2695	2695	2695	0
295	20230911	140700	27837400	2695	2695	2695	2695	0
296	20230911	140600	27837400	2695	2695	2695	2695	0
297	20230911	140500	27837400	2695	2695	2695	2695	0
298	20230911	140400	27837400	2695	2695	2695	2695	0
299	20230911	140300	27837400	2695	2695	2695	2695	0
300	20230911	140200	27837400	2695	2695	2695	2695	0
301	20230911	140100	27837400	2695	2695	2695	2695	0
302	20230911	140000	27837400	2695	2700	2700	2695	450
303	20230911	135900	26624350	2700	2700	2700	2700	0
304	20230911	135800	26624350	2700	2700	2700	2700	0
305	20230911	135700	26624350	2700	2700	2700	2700	0
306	20230911	135600	26624350	2700	2700	2700	2700	0
307	20230911	135500	26624350	2700	2700	2700	2700	0
308	20230911	135400	26624350	2700	2700	2700	2700	0
309	20230911	135300	26624350	2700	2700	2700	2700	0
310	20230911	135200	26624350	2700	2700	2700	2700	0
311	20230911	135100	26624350	2700	2700	2700	2700	0
312	20230911	135000	26624350	2700	2700	2700	2700	0
313	20230911	134900	26624350	2700	2700	2700	2700	0
314	20230911	134800	26624350	2700	2700	2700	2700	0
315	20230911	134700	26624350	2700	2700	2700	2700	0
316	20230911	134600	26624350	2700	2700	2700	2700	0
317	20230911	134500	26624350	2700	2700	2700	2700	0
318	20230911	134400	26624350	2700	2700	2700	2700	0
319	20230911	134300	26624350	2700	2700	2700	2700	0
320	20230911	134200	26624350	2700	2700	2700	2700	0
321	20230911	134100	26624350	2700	2700	2700	2700	0
322	20230911	134000	26624350	2700	2700	2700	2700	0
323	20230911	133900	26624350	2700	2700	2700	2700	0
324	20230911	133800	26624350	2700	2700	2700	2700	0
325	20230911	133700	26624350	2700	2700	2700	2700	0
326	20230911	133600	26624350	2700	2700	2700	2700	0
327	20230911	133500	26624350	2700	2700	2700	2700	0
328	20230911	133400	26624350	2700	2700	2700	2700	0
329	20230911	133300	26624350	2700	2700	2700	2700	2
330	20230911	133200	26618950	2705	2705	2705	2705	0
331	20230911	133100	26618950	2705	2705	2705	2705	0
332	20230911	133000	26618950	2705	2705	2705	2705	0
333	20230911	132900	26618950	2705	2705	2705	2705	0
334	20230911	132800	26618950	2705	2705	2705	2705	0
335	20230911	132700	26618950	2705	2705	2705	2705	0
336	20230911	132600	26618950	2705	2705	2705	2705	0
337	20230911	132500	26618950	2705	2705	2705	2705	0
338	20230911	132400	26618950	2705	2705	2705	2705	0
339	20230911	132300	26618950	2705	2705	2705	2705	1
340	20230911	132200	26616245	2695	2695	2695	2695	0
341	20230911	132100	26616245	2695	2695	2695	2695	0
342	20230911	132000	26616245	2695	2695	2695	2695	0
343	20230911	131900	26616245	2695	2695	2695	2695	0
344	20230911	131800	26616245	2695	2695	2695	2695	0
345	20230911	131700	26616245	2695	2695	2695	2695	0
346	20230911	131600	26616245	2695	2695	2695	2695	0
347	20230911	131500	26616245	2695	2695	2695	2695	0
348	20230911	131400	26616245	2695	2695	2695	2695	0
349	20230911	131300	26616245	2695	2695	2695	2695	0
350	20230911	131200	26616245	2695	2695	2695	2695	0
351	20230911	131100	26616245	2695	2695	2695	2695	0
352	20230911	131000	26616245	2695	2695	2695	2695	0
353	20230911	130900	26616245	2695	2695	2695	2695	0
354	20230911	130800	26616245	2695	2695	2695	2695	0
355	20230911	130700	26616245	2695	2695	2695	2695	0
356	20230911	130600	26616245	2695	2695	2695	2695	0
357	20230911	130500	26616245	2695	2695	2695	2695	0
358	20230911	130400	26616245	2695	2695	2695	2695	0
359	20230911	130300	26616245	2695	2695	2695	2695	0
360	20230911	130200	26616245	2695	2695	2695	2695	0
361	20230911	130100	26616245	2695	2695	2695	2695	0
362	20230911	130000	26616245	2695	2695	2695	2695	0
363	20230911	125900	26616245	2695	2695	2695	2695	0
364	20230911	125800	26616245	2695	2695	2695	2695	0
365	20230911	125700	26616245	2695	2695	2695	2695	0
366	20230911	125600	26616245	2695	2695	2695	2695	0
367	20230911	125500	26616245	2695	2695	2695	2695	0
368	20230911	125400	26616245	2695	2695	2695	2695	20
369	20230911	125300	26562345	2695	2695	2695	2695	0
370	20230911	125200	26562345	2695	2695	2695	2695	0
371	20230911	125100	26562345	2695	2695	2695	2695	0
372	20230911	125000	26562345	2695	2695	2695	2695	0
373	20230911	124900	26562345	2695	2695	2695	2695	0
374	20230911	124800	26562345	2695	2695	2695	2695	0
375	20230911	124700	26562345	2695	2695	2695	2695	0
376	20230911	124600	26562345	2695	2695	2695	2695	0
377	20230911	124500	26562345	2695	2695	2695	2695	0
378	20230911	124400	26562345	2695	2695	2695	2695	0
379	20230911	124300	26562345	2695	2695	2695	2695	0
380	20230911	124200	26562345	2695	2695	2695	2695	0
381	20230911	124100	26562345	2695	2695	2695	2695	0
382	20230911	124000	26562345	2695	2695	2695	2695	1
383	20230911	123900	26559650	2705	2705	2705	2705	0
384	20230911	123800	26559650	2705	2705	2705	2705	0
385	20230911	123700	26559650	2705	2705	2705	2705	0
386	20230911	123600	26559650	2705	2705	2705	2705	0
387	20230911	123500	26559650	2705	2705	2705	2705	0
388	20230911	123400	26559650	2705	2705	2705	2705	0
389	20230911	123300	26559650	2705	2705	2705	2705	0
390	20230911	123200	26559650	2705	2705	2705	2705	0
391	20230911	123100	26559650	2705	2705	2705	2705	0
392	20230911	123000	26559650	2705	2705	2705	2705	0
393	20230911	122900	26559650	2705	2705	2705	2705	0
394	20230911	122800	26559650	2705	2705	2705	2705	0
395	20230911	122700	26559650	2705	2705	2705	2705	0
396	20230911	122600	26559650	2705	2705	2705	2705	0
397	20230911	122500	26559650	2705	2705	2705	2705	0
398	20230911	122400	26559650	2705	2705	2705	2705	0
399	20230911	122300	26559650	2705	2705	2705	2705	0
400	20230911	122200	26559650	2705	2705	2705	2705	0
401	20230911	122100	26559650	2705	2705	2705	2705	0
402	20230911	122000	26559650	2705	2705	2705	2705	0
403	20230911	121900	26559650	2705	2705	2705	2705	0
404	20230911	121800	26559650	2705	2705	2705	2705	0
405	20230911	121700	26559650	2705	2705	2705	2705	0
406	20230911	121600	26559650	2705	2705	2705	2705	0
407	20230911	121500	26559650	2705	2705	2705	2705	0
408	20230911	121400	26559650	2705	2705	2705	2705	0
409	20230911	121300	26559650	2705	2705	2705	2705	0
410	20230911	121200	26559650	2705	2705	2705	2705	1
411	20230911	121100	26556945	2695	2695	2695	2695	0
412	20230911	121000	26556945	2695	2695	2695	2695	0
413	20230911	120900	26556945	2695	2695	2695	2695	0
414	20230911	120800	26556945	2695	2695	2695	2695	0
415	20230911	120700	26556945	2695	2695	2695	2695	0
416	20230911	120600	26556945	2695	2695	2695	2695	0
417	20230911	120500	26556945	2695	2695	2695	2695	0
418	20230911	120400	26556945	2695	2695	2695	2695	0
419	20230911	120300	26556945	2695	2695	2695	2695	0
420	20230911	120200	26556945	2695	2695	2695	2695	0
421	20230911	120100	26556945	2695	2695	2695	2695	0
422	20230911	120000	26556945	2695	2695	2695	2695	0
423	20230911	115900	26556945	2695	2695	2695	2695	0
424	20230911	115800	26556945	2695	2695	2695	2695	0
425	20230911	115700	26556945	2695	2700	2700	2695	357
426	20230911	115600	25594655	2700	2700	2700	2700	200
427	20230911	115500	25054655	2710	2710	2710	2710	0
428	20230911	115400	25054655	2710	2710	2710	2710	1
429	20230911	115300	25051945	2710	2710	2710	2710	0
430	20230911	115200	25051945	2710	2710	2710	2710	0
431	20230911	115100	25051945	2710	2710	2710	2710	0
432	20230911	115000	25051945	2710	2710	2710	2710	0
433	20230911	114900	25051945	2710	2710	2710	2710	0
434	20230911	114800	25051945	2710	2710	2710	2710	0
435	20230911	114700	25051945	2710	2710	2710	2710	0
436	20230911	114600	25051945	2710	2710	2710	2710	0
437	20230911	114500	25051945	2710	2710	2710	2710	0
438	20230911	114400	25051945	2710	2710	2710	2710	0
439	20230911	114300	25051945	2710	2710	2710	2710	0
440	20230911	114200	25051945	2710	2710	2710	2710	0
441	20230911	114100	25051945	2710	2710	2710	2710	0
442	20230911	114000	25051945	2710	2710	2710	2710	0
443	20230911	113900	25051945	2710	2710	2710	2710	0
444	20230911	113800	25051945	2710	2710	2710	2710	0
445	20230911	113700	25051945	2710	2710	2710	2710	0
446	20230911	113600	25051945	2710	2710	2710	2710	0
447	20230911	113500	25051945	2710	2710	2710	2710	0
448	20230911	113400	25051945	2710	2710	2710	2710	0
449	20230911	113300	25051945	2710	2710	2710	2710	0
450	20230911	113200	25051945	2710	2710	2710	2710	0
451	20230911	113100	25051945	2710	2710	2710	2710	0
452	20230911	113000	25051945	2710	2710	2710	2710	0
453	20230911	112900	25051945	2710	2710	2710	2710	0
454	20230911	112800	25051945	2710	2710	2710	2710	0
455	20230911	112700	25051945	2710	2710	2710	2710	0
456	20230911	112600	25051945	2710	2710	2710	2710	0
457	20230911	112500	25051945	2710	2710	2710	2710	0
458	20230911	112400	25051945	2710	2710	2710	2710	3
459	20230911	112300	25043815	2710	2710	2710	2710	0
460	20230911	112200	25043815	2710	2710	2710	2710	35
461	20230911	112100	24948965	2710	2710	2710	2710	0
462	20230911	112000	24948965	2710	2710	2710	2710	0
463	20230911	111900	24948965	2710	2710	2710	2710	0
464	20230911	111800	24948965	2710	2710	2710	2710	0
465	20230911	111700	24948965	2710	2710	2710	2710	0
466	20230911	111600	24948965	2710	2715	2715	2710	525
467	20230911	111500	23525010	2715	2715	2715	2715	0
468	20230911	111400	23525010	2715	2715	2715	2715	0
469	20230911	111300	23525010	2715	2715	2715	2715	0
470	20230911	111200	23525010	2715	2715	2715	2715	0
471	20230911	111100	23525010	2715	2715	2715	2715	85
472	20230911	111000	23294235	2715	2715	2715	2715	0
473	20230911	110900	23294235	2715	2715	2715	2715	0
474	20230911	110800	23294235	2715	2715	2715	2715	0
475	20230911	110700	23294235	2715	2715	2715	2715	25
476	20230911	110600	23226360	2710	2710	2710	2710	0
477	20230911	110500	23226360	2710	2710	2710	2710	0
478	20230911	110400	23226360	2710	2710	2710	2710	0
479	20230911	110300	23226360	2710	2710	2710	2710	0
480	20230911	110200	23226360	2710	2710	2710	2710	0
481	20230911	110100	23226360	2710	2710	2710	2710	0
482	20230911	110000	23226360	2710	2710	2710	2710	0
483	20230911	105900	23226360	2710	2710	2710	2710	0
484	20230911	105800	23226360	2710	2710	2710	2710	0
485	20230911	105700	23226360	2710	2710	2710	2710	4
486	20230911	105600	23215520	2710	2710	2710	2710	4
487	20230911	105500	23204680	2710	2710	2710	2710	111
488	20230911	105400	22903870	2710	2710	2710	2710	0
489	20230911	105300	22903870	2710	2710	2710	2710	0
490	20230911	105200	22903870	2710	2710	2710	2710	0
491	20230911	105100	22903870	2710	2710	2710	2710	0
492	20230911	105000	22903870	2710	2710	2710	2710	0
493	20230911	104900	22903870	2710	2710	2710	2710	0
494	20230911	104800	22903870	2710	2710	2710	2710	0
495	20230911	104700	22903870	2710	2710	2710	2710	0
496	20230911	104600	22903870	2710	2710	2710	2710	0
497	20230911	104500	22903870	2710	2710	2710	2710	0
498	20230911	104400	22903870	2710	2710	2710	2710	0
499	20230911	104300	22903870	2710	2710	2710	2710	0
500	20230911	104200	22903870	2710	2710	2710	2710	3113
501	20230911	104100	14467640	2720	2720	2720	2720	0
502	20230911	104000	14467640	2720	2715	2720	2715	211
503	20230911	103900	13893775	2715	2710	2715	2710	10
504	20230911	103800	13866650	2710	2715	2720	2710	118
505	20230911	103700	13546260	2715	2715	2715	2715	50
506	20230911	103600	13410510	2715	2715	2715	2715	0
507	20230911	103500	13410510	2715	2710	2715	2710	220
508	20230911	103400	12813310	2710	2710	2710	2710	564
509	20230911	103300	11284870	2710	2710	2710	2710	0
510	20230911	103200	11284870	2710	2710	2710	2710	0
511	20230911	103100	11284870	2710	2710	2710	2710	0
512	20230911	103000	11284870	2710	2710	2710	2710	0
513	20230911	102900	11284870	2710	2710	2710	2710	0
514	20230911	102800	11284870	2710	2710	2710	2710	0
515	20230911	102700	11284870	2710	2710	2710	2710	0
516	20230911	102600	11284870	2710	2710	2710	2710	0
517	20230911	102500	11284870	2710	2710	2710	2710	0
518	20230911	102400	11284870	2710	2710	2710	2710	0
519	20230911	102300	11284870	2710	2710	2710	2710	0
520	20230911	102200	11284870	2710	2710	2710	2710	0
521	20230911	102100	11284870	2710	2710	2710	2710	0
522	20230911	102000	11284870	2710	2705	2710	2705	20
523	20230911	101900	11230755	2705	2705	2705	2705	14
524	20230911	101800	11192885	2705	2705	2705	2705	229
525	20230911	101700	10573440	2705	2705	2705	2705	0
526	20230911	101600	10573440	2705	2705	2705	2705	0
527	20230911	101500	10573440	2705	2705	2705	2705	0
528	20230911	101400	10573440	2705	2705	2705	2705	5
529	20230911	101300	10559915	2705	2705	2705	2705	0
530	20230911	101200	10559915	2705	2705	2705	2705	0
531	20230911	101100	10559915	2705	2705	2705	2705	0
532	20230911	101000	10559915	2705	2705	2705	2705	0
533	20230911	100900	10559915	2705	2705	2705	2705	1
534	20230911	100800	10557210	2705	2705	2705	2705	38
535	20230911	100700	10454420	2705	2705	2705	2705	0
536	20230911	100600	10454420	2705	2705	2705	2705	0
537	20230911	100500	10454420	2705	2705	2705	2705	0
538	20230911	100400	10454420	2705	2705	2705	2705	0
539	20230911	100300	10454420	2705	2705	2705	2705	0
540	20230911	100200	10454420	2705	2705	2705	2705	0
541	20230911	100100	10454420	2705	2705	2705	2705	0
542	20230911	100000	10454420	2705	2705	2705	2705	0
543	20230911	095900	10454420	2705	2705	2705	2705	60
544	20230911	095800	10292120	2705	2705	2705	2705	0
545	20230911	095700	10292120	2705	2705	2705	2705	34
546	20230911	095600	10200150	2705	2705	2705	2705	0
547	20230911	095500	10200150	2705	2705	2705	2705	0
548	20230911	095400	10200150	2705	2705	2705	2705	0
549	20230911	095300	10200150	2705	2705	2705	2705	0
550	20230911	095200	10200150	2705	2705	2705	2705	0
551	20230911	095100	10200150	2705	2705	2705	2705	0
552	20230911	095000	10200150	2705	2705	2705	2705	0
553	20230911	094900	10200150	2705	2705	2705	2705	0
554	20230911	094800	10200150	2705	2705	2705	2705	0
555	20230911	094700	10200150	2705	2705	2705	2705	0
556	20230911	094600	10200150	2705	2705	2705	2705	0
557	20230911	094500	10200150	2705	2705	2705	2705	0
558	20230911	094400	10200150	2705	2705	2705	2705	0
559	20230911	094300	10200150	2705	2705	2705	2705	0
560	20230911	094200	10200150	2705	2705	2705	2705	0
561	20230911	094100	10200150	2705	2705	2705	2705	0
562	20230911	094000	10200150	2705	2705	2705	2705	0
563	20230911	093900	10200150	2705	2705	2705	2705	4
564	20230911	093800	10189330	2705	2705	2705	2705	5
565	20230911	093700	10175805	2700	2700	2700	2700	0
566	20230911	093600	10175805	2700	2700	2700	2700	127
567	20230911	093500	9832905	2695	2695	2695	2695	0
568	20230911	093400	9832905	2695	2695	2695	2695	0
569	20230911	093300	9832905	2695	2695	2695	2695	0
570	20230911	093200	9832905	2695	2695	2695	2695	0
571	20230911	093100	9832905	2695	2695	2695	2695	0
572	20230911	093000	9832905	2695	2695	2695	2695	0
573	20230911	092900	9832905	2695	2695	2695	2695	0
574	20230911	092800	9832905	2695	2695	2695	2695	0
575	20230911	092700	9832905	2695	2695	2695	2695	1
576	20230911	092600	9830210	2700	2700	2700	2700	9
577	20230911	092500	9805910	2700	2695	2700	2695	13
578	20230911	092400	9770830	2700	2695	2700	2695	113
579	20230911	092300	9466290	2695	2695	2695	2695	0
580	20230911	092200	9466290	2695	2695	2695	2695	0
581	20230911	092100	9466290	2695	2695	2695	2695	0
582	20230911	092000	9466290	2695	2695	2695	2695	0
583	20230911	091900	9466290	2695	2695	2695	2695	0
584	20230911	091800	9466290	2695	2695	2695	2695	0
585	20230911	091700	9466290	2695	2695	2695	2695	0
586	20230911	091600	9466290	2695	2695	2695	2695	0
587	20230911	091500	9466290	2695	2695	2695	2695	0
588	20230911	091400	9466290	2695	2695	2695	2695	0
589	20230911	091300	9466290	2695	2695	2695	2695	0
590	20230911	091200	9466290	2695	2695	2695	2695	0
591	20230911	091100	9466290	2695	2695	2695	2695	0
592	20230911	091000	9466290	2695	2695	2695	2695	0
593	20230911	090900	9466290	2695	2695	2695	2695	0
594	20230911	090800	9466290	2695	2695	2695	2695	0
595	20230911	090700	9466290	2695	2695	2695	2695	0
596	20230911	090600	9466290	2695	2695	2695	2695	0
597	20230911	090500	9466290	2695	2690	2695	2690	11
598	20230911	090400	9436655	2690	2690	2690	2690	203
599	20230911	090300	8890585	2685	2685	2685	2685	100
600	20230911	090200	8622085	2685	2685	2685	2685	0
601	20230911	090100	8622085	2685	2685	2685	2685	85
602	20230911	090000	8393860	2685	2680	2685	2680	3132