KissMeData/098660/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194500	53956140	2730	2730	2730	2730	216
3	20230915	194400	53956140	2730	2730	2730	2730	0
4	20230915	194300	53956140	2730	2730	2730	2730	0
5	20230915	194200	53956140	2730	2730	2730	2730	0
6	20230915	194100	53956140	2730	2730	2730	2730	0
7	20230915	194000	53956140	2730	2730	2730	2730	0
8	20230915	193900	53956140	2730	2730	2730	2730	0
9	20230915	193800	53956140	2730	2730	2730	2730	0
10	20230915	193700	53956140	2730	2730	2730	2730	0
11	20230915	193600	53956140	2730	2730	2730	2730	0
12	20230915	193500	53956140	2730	2730	2730	2730	0
13	20230915	193400	53956140	2730	2730	2730	2730	0
14	20230915	193300	53956140	2730	2730	2730	2730	0
15	20230915	193200	53956140	2730	2730	2730	2730	0
16	20230915	193100	53956140	2730	2730	2730	2730	0
17	20230915	193000	53956140	2730	2730	2730	2730	0
18	20230915	192900	53956140	2730	2730	2730	2730	0
19	20230915	192800	53956140	2730	2730	2730	2730	0
20	20230915	192700	53956140	2730	2730	2730	2730	0
21	20230915	192600	53956140	2730	2730	2730	2730	0
22	20230915	192500	53956140	2730	2730	2730	2730	0
23	20230915	192400	53956140	2730	2730	2730	2730	0
24	20230915	192300	53956140	2730	2730	2730	2730	0
25	20230915	192200	53956140	2730	2730	2730	2730	0
26	20230915	192100	53956140	2730	2730	2730	2730	0
27	20230915	192000	53956140	2730	2730	2730	2730	0
28	20230915	191900	53956140	2730	2730	2730	2730	0
29	20230915	191800	53956140	2730	2730	2730	2730	0
30	20230915	191700	53956140	2730	2730	2730	2730	0
31	20230915	191600	53956140	2730	2730	2730	2730	0
32	20230915	191500	53956140	2730	2730	2730	2730	216
33	20230915	191400	53956140	2730	2730	2730	2730	0
34	20230915	191300	53956140	2730	2730	2730	2730	0
35	20230915	191200	53956140	2730	2730	2730	2730	0
36	20230915	191100	53956140	2730	2730	2730	2730	0
37	20230915	191000	53956140	2730	2730	2730	2730	0
38	20230915	190900	53956140	2730	2730	2730	2730	0
39	20230915	190800	53956140	2730	2730	2730	2730	0
40	20230915	190700	53956140	2730	2730	2730	2730	0
41	20230915	190600	53956140	2730	2730	2730	2730	0
42	20230915	190500	53956140	2730	2730	2730	2730	0
43	20230915	190400	53956140	2730	2730	2730	2730	0
44	20230915	190300	53956140	2730	2730	2730	2730	0
45	20230915	190200	53956140	2730	2730	2730	2730	0
46	20230915	190100	53956140	2730	2730	2730	2730	0
47	20230915	190000	53956140	2730	2730	2730	2730	0
48	20230915	185900	53956140	2730	2730	2730	2730	0
49	20230915	185800	53956140	2730	2730	2730	2730	0
50	20230915	185700	53956140	2730	2730	2730	2730	0
51	20230915	185600	53956140	2730	2730	2730	2730	0
52	20230915	185500	53956140	2730	2730	2730	2730	0
53	20230915	185400	53956140	2730	2730	2730	2730	0
54	20230915	185300	53956140	2730	2730	2730	2730	0
55	20230915	185200	53956140	2730	2730	2730	2730	0
56	20230915	185100	53956140	2730	2730	2730	2730	0
57	20230915	185000	53956140	2730	2730	2730	2730	0
58	20230915	184900	53956140	2730	2730	2730	2730	0
59	20230915	184800	53956140	2730	2730	2730	2730	0
60	20230915	184700	53956140	2730	2730	2730	2730	0
61	20230915	184600	53956140	2730	2730	2730	2730	0
62	20230915	184500	53956140	2730	2730	2730	2730	216
63	20230915	184400	53956140	2730	2730	2730	2730	0
64	20230915	184300	53956140	2730	2730	2730	2730	0
65	20230915	184200	53956140	2730	2730	2730	2730	0
66	20230915	184100	53956140	2730	2730	2730	2730	0
67	20230915	184000	53956140	2730	2730	2730	2730	0
68	20230915	183900	53956140	2730	2730	2730	2730	0
69	20230915	183800	53956140	2730	2730	2730	2730	0
70	20230915	183700	53956140	2730	2730	2730	2730	0
71	20230915	183600	53956140	2730	2730	2730	2730	0
72	20230915	183500	53956140	2730	2730	2730	2730	0
73	20230915	183400	53956140	2730	2730	2730	2730	0
74	20230915	183300	53956140	2730	2730	2730	2730	0
75	20230915	183200	53956140	2730	2730	2730	2730	0
76	20230915	183100	53956140	2730	2730	2730	2730	0
77	20230915	183000	53956140	2730	2730	2730	2730	0
78	20230915	182900	53956140	2730	2730	2730	2730	0
79	20230915	182800	53956140	2730	2730	2730	2730	0
80	20230915	182700	53956140	2730	2730	2730	2730	0
81	20230915	182600	53956140	2730	2730	2730	2730	0
82	20230915	182500	53956140	2730	2730	2730	2730	0
83	20230915	182400	53956140	2730	2730	2730	2730	0
84	20230915	182300	53956140	2730	2730	2730	2730	0
85	20230915	182200	53956140	2730	2730	2730	2730	0
86	20230915	182100	53956140	2730	2730	2730	2730	0
87	20230915	182000	53956140	2730	2730	2730	2730	0
88	20230915	181900	53956140	2730	2730	2730	2730	0
89	20230915	181800	53956140	2730	2730	2730	2730	0
90	20230915	181700	53956140	2730	2730	2730	2730	0
91	20230915	181600	53956140	2730	2730	2730	2730	0
92	20230915	181500	53956140	2730	2730	2730	2730	216
93	20230915	181400	53956140	2730	2730	2730	2730	0
94	20230915	181300	53956140	2730	2730	2730	2730	0
95	20230915	181200	53956140	2730	2730	2730	2730	0
96	20230915	181100	53956140	2730	2730	2730	2730	0
97	20230915	181000	53956140	2730	2730	2730	2730	0
98	20230915	180900	53956140	2730	2730	2730	2730	0
99	20230915	180800	53956140	2730	2730	2730	2730	0
100	20230915	180700	53956140	2730	2730	2730	2730	0
101	20230915	180600	53956140	2730	2730	2730	2730	0
102	20230915	180500	53956140	2730	2730	2730	2730	0
103	20230915	180400	53956140	2730	2730	2730	2730	0
104	20230915	180300	53956140	2730	2730	2730	2730	0
105	20230915	180200	53956140	2730	2730	2730	2730	0
106	20230915	180100	53956140	2730	2730	2730	2730	0
107	20230915	180000	53956140	2730	2730	2730	2730	0
108	20230915	175900	53956140	2730	2730	2730	2730	0
109	20230915	175800	53956140	2730	2730	2730	2730	0
110	20230915	175700	53956140	2730	2730	2730	2730	0
111	20230915	175600	53956140	2730	2730	2730	2730	0
112	20230915	175500	53956140	2730	2730	2730	2730	0
113	20230915	175400	53956140	2730	2730	2730	2730	0
114	20230915	175300	53956140	2730	2730	2730	2730	0
115	20230915	175200	53956140	2730	2730	2730	2730	0
116	20230915	175100	53956140	2730	2730	2730	2730	0
117	20230915	175000	53956140	2730	2730	2730	2730	0
118	20230915	174900	53956140	2730	2730	2730	2730	0
119	20230915	174800	53956140	2730	2730	2730	2730	0
120	20230915	174700	53956140	2730	2730	2730	2730	0
121	20230915	174600	53956140	2730	2730	2730	2730	0
122	20230915	174500	53956140	2730	2730	2730	2730	216
123	20230915	174400	53956140	2730	2730	2730	2730	0
124	20230915	174300	53956140	2730	2730	2730	2730	0
125	20230915	174200	53956140	2730	2730	2730	2730	0
126	20230915	174100	53956140	2730	2730	2730	2730	0
127	20230915	174000	53956140	2730	2730	2730	2730	0
128	20230915	173900	53956140	2730	2730	2730	2730	0
129	20230915	173800	53956140	2730	2730	2730	2730	0
130	20230915	173700	53956140	2730	2730	2730	2730	0
131	20230915	173600	53956140	2730	2730	2730	2730	0
132	20230915	173500	53956140	2730	2730	2730	2730	0
133	20230915	173400	53956140	2730	2730	2730	2730	0
134	20230915	173300	53956140	2730	2730	2730	2730	0
135	20230915	173200	53956140	2730	2730	2730	2730	0
136	20230915	173100	53956140	2730	2730	2730	2730	0
137	20230915	173000	53956140	2730	2730	2730	2730	0
138	20230915	172900	53956140	2730	2730	2730	2730	0
139	20230915	172800	53956140	2730	2730	2730	2730	0
140	20230915	172700	53956140	2730	2730	2730	2730	0
141	20230915	172600	53956140	2730	2730	2730	2730	0
142	20230915	172500	53956140	2730	2730	2730	2730	0
143	20230915	172400	53956140	2730	2730	2730	2730	0
144	20230915	172300	53956140	2730	2730	2730	2730	0
145	20230915	172200	53956140	2730	2730	2730	2730	0
146	20230915	172100	53956140	2730	2730	2730	2730	0
147	20230915	172000	53956140	2730	2730	2730	2730	0
148	20230915	171900	53956140	2730	2730	2730	2730	0
149	20230915	171800	53956140	2730	2730	2730	2730	0
150	20230915	171700	53956140	2730	2730	2730	2730	0
151	20230915	171600	53956140	2730	2730	2730	2730	0
152	20230915	171500	53956140	2730	2730	2730	2730	216
153	20230915	171400	53956140	2730	2730	2730	2730	0
154	20230915	171300	53956140	2730	2730	2730	2730	0
155	20230915	171200	53956140	2730	2730	2730	2730	0
156	20230915	171100	53956140	2730	2730	2730	2730	0
157	20230915	171000	53956140	2730	2730	2730	2730	0
158	20230915	170900	53956140	2730	2730	2730	2730	0
159	20230915	170800	53956140	2730	2730	2730	2730	0
160	20230915	170700	53956140	2730	2730	2730	2730	0
161	20230915	170600	53956140	2730	2730	2730	2730	0
162	20230915	170500	53956140	2730	2730	2730	2730	0
163	20230915	170400	53956140	2730	2730	2730	2730	0
164	20230915	170300	53956140	2730	2730	2730	2730	0
165	20230915	170200	53956140	2730	2730	2730	2730	0
166	20230915	170100	53956140	2730	2730	2730	2730	0
167	20230915	170000	53956140	2730	2730	2730	2730	0
168	20230915	165900	53956140	2730	2730	2730	2730	0
169	20230915	165800	53956140	2730	2730	2730	2730	0
170	20230915	165700	53956140	2730	2730	2730	2730	0
171	20230915	165600	53956140	2730	2730	2730	2730	0
172	20230915	165500	53956140	2730	2730	2730	2730	0
173	20230915	165400	53956140	2730	2730	2730	2730	0
174	20230915	165300	53956140	2730	2730	2730	2730	0
175	20230915	165200	53956140	2730	2730	2730	2730	0
176	20230915	165100	53956140	2730	2730	2730	2730	0
177	20230915	165000	53956140	2730	2730	2730	2730	0
178	20230915	164900	53956140	2730	2730	2730	2730	0
179	20230915	164800	53956140	2730	2730	2730	2730	0
180	20230915	164700	53956140	2730	2730	2730	2730	0
181	20230915	164600	53956140	2730	2730	2730	2730	0
182	20230915	164500	53956140	2730	2730	2730	2730	216
183	20230915	164400	53956140	2730	2730	2730	2730	0
184	20230915	164300	53956140	2730	2730	2730	2730	0
185	20230915	164200	53956140	2730	2730	2730	2730	0
186	20230915	164100	53956140	2730	2730	2730	2730	0
187	20230915	164000	53956140	2730	2730	2730	2730	0
188	20230915	163900	53956140	2730	2730	2730	2730	0
189	20230915	163800	53956140	2730	2730	2730	2730	0
190	20230915	163700	53956140	2730	2730	2730	2730	0
191	20230915	163600	53956140	2730	2730	2730	2730	0
192	20230915	163500	53956140	2730	2730	2730	2730	0
193	20230915	163400	53956140	2730	2730	2730	2730	0
194	20230915	163300	53956140	2730	2730	2730	2730	0
195	20230915	163200	53956140	2730	2730	2730	2730	0
196	20230915	163100	53956140	2730	2730	2730	2730	0
197	20230915	163000	53956140	2730	2730	2730	2730	0
198	20230915	162900	53956140	2730	2730	2730	2730	0
199	20230915	162800	53956140	2730	2730	2730	2730	0
200	20230915	162700	53956140	2730	2730	2730	2730	0
201	20230915	162600	53956140	2730	2730	2730	2730	0
202	20230915	162500	53956140	2730	2730	2730	2730	0
203	20230915	162400	53956140	2730	2730	2730	2730	0
204	20230915	162300	53956140	2730	2730	2730	2730	0
205	20230915	162200	53956140	2730	2730	2730	2730	0
206	20230915	162100	53956140	2730	2730	2730	2730	0
207	20230915	162000	53956140	2730	2730	2730	2730	0
208	20230915	161900	53956140	2730	2730	2730	2730	0
209	20230915	161800	53956140	2730	2730	2730	2730	0
210	20230915	161700	53956140	2730	2730	2730	2730	0
211	20230915	161600	53956140	2730	2730	2730	2730	0
212	20230915	161500	53956140	2730	2730	2730	2730	216
213	20230915	161400	53956140	2730	2730	2730	2730	0
214	20230915	161300	53956140	2730	2730	2730	2730	0
215	20230915	161200	53956140	2730	2730	2730	2730	0
216	20230915	161100	53956140	2730	2730	2730	2730	0
217	20230915	161000	53956140	2730	2730	2730	2730	0
218	20230915	160900	53956140	2730	2730	2730	2730	0
219	20230915	160800	53956140	2730	2730	2730	2730	0
220	20230915	160700	53956140	2730	2730	2730	2730	0
221	20230915	160600	53956140	2730	2730	2730	2730	0
222	20230915	160500	53956140	2730	2730	2730	2730	0
223	20230915	160400	53956140	2730	2730	2730	2730	0
224	20230915	160300	53956140	2730	2730	2730	2730	0
225	20230915	160200	53956140	2730	2730	2730	2730	0
226	20230915	160100	53956140	2730	2730	2730	2730	0
227	20230915	160000	53956140	2730	2730	2730	2730	0
228	20230915	155900	53956140	2730	2730	2730	2730	0
229	20230915	155800	53956140	2730	2730	2730	2730	0
230	20230915	155700	53956140	2730	2730	2730	2730	0
231	20230915	155600	53956140	2730	2730	2730	2730	0
232	20230915	155500	53956140	2730	2730	2730	2730	0
233	20230915	155400	53956140	2730	2730	2730	2730	0
234	20230915	155300	53956140	2730	2730	2730	2730	0
235	20230915	155200	53956140	2730	2730	2730	2730	0
236	20230915	155100	53956140	2730	2730	2730	2730	0
237	20230915	155000	53956140	2730	2730	2730	2730	0
238	20230915	154900	53956140	2730	2730	2730	2730	0
239	20230915	154800	53956140	2730	2730	2730	2730	0
240	20230915	154700	53956140	2730	2730	2730	2730	0
241	20230915	154600	53956140	2730	2730	2730	2730	0
242	20230915	154500	53956140	2730	2730	2730	2730	216
243	20230915	154400	53956140	2730	2730	2730	2730	0
244	20230915	154300	53956140	2730	2730	2730	2730	0
245	20230915	154200	53956140	2730	2730	2730	2730	0
246	20230915	154100	53956140	2730	2730	2730	2730	0
247	20230915	154000	53956140	2730	2730	2730	2730	0
248	20230915	153900	53956140	2730	2730	2730	2730	0
249	20230915	153800	53956140	2730	2730	2730	2730	0
250	20230915	153700	53956140	2730	2730	2730	2730	0
251	20230915	153600	53956140	2730	2730	2730	2730	0
252	20230915	153500	53956140	2730	2730	2730	2730	0
253	20230915	153400	53956140	2730	2730	2730	2730	0
254	20230915	153300	53956140	2730	2730	2730	2730	0
255	20230915	153200	53956140	2730	2730	2730	2730	0
256	20230915	153100	53956140	2730	2730	2730	2730	0
257	20230915	153000	53956140	2730	2730	2730	2730	216
258	20230915	152900	53366460	2720	2720	2720	2720	0
259	20230915	152800	53366460	2720	2720	2720	2720	0
260	20230915	152700	53366460	2720	2720	2720	2720	0
261	20230915	152600	53366460	2720	2720	2720	2720	0
262	20230915	152500	53366460	2720	2720	2720	2720	0
263	20230915	152400	53366460	2720	2720	2720	2720	0
264	20230915	152300	53366460	2720	2720	2720	2720	0
265	20230915	152200	53366460	2720	2720	2720	2720	0
266	20230915	152100	53366460	2720	2720	2720	2720	0
267	20230915	152000	53366460	2720	2720	2720	2720	0
268	20230915	151900	53366460	2720	2720	2720	2720	0
269	20230915	151800	53366460	2720	2720	2720	2720	23
270	20230915	151700	53303900	2720	2720	2720	2720	0
271	20230915	151600	53303900	2720	2720	2720	2720	0
272	20230915	151500	53303900	2720	2720	2720	2720	0
273	20230915	151400	53303900	2720	2720	2720	2720	0
274	20230915	151300	53303900	2720	2725	2725	2720	500
275	20230915	151200	51943715	2725	2725	2725	2725	0
276	20230915	151100	51943715	2725	2725	2725	2725	51
277	20230915	151000	51804740	2725	2725	2725	2725	7
278	20230915	150900	51785665	2725	2725	2725	2725	0
279	20230915	150800	51785665	2725	2725	2725	2725	0
280	20230915	150700	51785665	2725	2725	2725	2725	7
281	20230915	150600	51766590	2725	2725	2725	2725	0
282	20230915	150500	51766590	2725	2725	2725	2725	0
283	20230915	150400	51766590	2725	2725	2725	2725	7
284	20230915	150300	51747515	2725	2725	2725	2725	464
285	20230915	150200	50483115	2730	2730	2730	2730	0
286	20230915	150100	50483115	2730	2730	2730	2730	7
287	20230915	150000	50464005	2730	2730	2730	2730	0
288	20230915	145900	50464005	2730	2730	2730	2730	0
289	20230915	145800	50464005	2730	2730	2730	2730	7
290	20230915	145700	50444895	2730	2730	2730	2730	10
291	20230915	145600	50417595	2725	2725	2725	2725	0
292	20230915	145500	50417595	2725	2725	2725	2725	0
293	20230915	145400	50417595	2725	2725	2725	2725	0
294	20230915	145300	50417595	2725	2725	2725	2725	0
295	20230915	145200	50417595	2725	2725	2725	2725	0
296	20230915	145100	50417595	2725	2725	2725	2725	142
297	20230915	145000	50030645	2725	2725	2725	2725	0
298	20230915	144900	50030645	2725	2725	2725	2725	0
299	20230915	144800	50030645	2725	2725	2725	2725	0
300	20230915	144700	50030645	2725	2725	2725	2725	0
301	20230915	144600	50030645	2725	2725	2725	2725	265
302	20230915	144500	49308520	2725	2725	2725	2725	0
303	20230915	144400	49308520	2725	2725	2725	2725	0
304	20230915	144300	49308520	2725	2725	2725	2725	0
305	20230915	144200	49308520	2725	2725	2725	2725	0
306	20230915	144100	49308520	2725	2725	2725	2725	0
307	20230915	144000	49308520	2725	2725	2725	2725	143
308	20230915	143900	48918845	2725	2725	2725	2725	0
309	20230915	143800	48918845	2725	2725	2725	2725	0
310	20230915	143700	48918845	2725	2725	2725	2725	0
311	20230915	143600	48918845	2725	2725	2725	2725	0
312	20230915	143500	48918845	2725	2725	2725	2725	0
313	20230915	143400	48918845	2725	2725	2725	2725	0
314	20230915	143300	48918845	2725	2725	2725	2725	188
315	20230915	143200	48406545	2725	2725	2725	2725	0
316	20230915	143100	48406545	2725	2730	2730	2725	108
317	20230915	143000	48112205	2730	2730	2730	2730	0
318	20230915	142900	48112205	2730	2730	2730	2730	3
319	20230915	142800	48104015	2725	2725	2725	2725	0
320	20230915	142700	48104015	2725	2725	2725	2725	0
321	20230915	142600	48104015	2725	2725	2725	2725	0
322	20230915	142500	48104015	2725	2730	2730	2725	290
323	20230915	142400	47313725	2730	2730	2730	2730	0
324	20230915	142300	47313725	2730	2730	2730	2730	0
325	20230915	142200	47313725	2730	2730	2730	2730	8
326	20230915	142100	47291885	2730	2730	2730	2730	0
327	20230915	142000	47291885	2730	2730	2730	2730	0
328	20230915	141900	47291885	2730	2730	2730	2730	8
329	20230915	141800	47270045	2730	2730	2730	2730	0
330	20230915	141700	47270045	2730	2730	2730	2730	0
331	20230915	141600	47270045	2730	2730	2730	2730	8
332	20230915	141500	47248205	2730	2730	2730	2730	0
333	20230915	141400	47248205	2730	2730	2730	2730	0
334	20230915	141300	47248205	2730	2730	2730	2730	8
335	20230915	141200	47226365	2730	2730	2730	2730	0
336	20230915	141100	47226365	2730	2730	2730	2730	0
337	20230915	141000	47226365	2730	2730	2730	2730	8
338	20230915	140900	47204525	2730	2730	2730	2730	0
339	20230915	140800	47204525	2730	2730	2730	2730	365
340	20230915	140700	46208075	2730	2730	2730	2730	8
341	20230915	140600	46186235	2730	2730	2730	2730	0
342	20230915	140500	46186235	2730	2730	2730	2730	0
343	20230915	140400	46186235	2730	2730	2730	2730	8
344	20230915	140300	46164395	2730	2730	2730	2730	0
345	20230915	140200	46164395	2730	2730	2730	2730	0
346	20230915	140100	46164395	2730	2730	2730	2730	8
347	20230915	140000	46142555	2730	2730	2730	2730	0
348	20230915	135900	46142555	2730	2730	2730	2730	0
349	20230915	135800	46142555	2730	2730	2730	2730	8
350	20230915	135700	46120715	2730	2730	2730	2730	0
351	20230915	135600	46120715	2730	2730	2730	2730	0
352	20230915	135500	46120715	2730	2730	2730	2730	8
353	20230915	135400	46098875	2730	2730	2730	2730	0
354	20230915	135300	46098875	2730	2730	2730	2730	0
355	20230915	135200	46098875	2730	2730	2730	2730	14
356	20230915	135100	46060655	2730	2730	2730	2730	0
357	20230915	135000	46060655	2730	2730	2730	2730	0
358	20230915	134900	46060655	2730	2730	2730	2730	8
359	20230915	134800	46038815	2730	2730	2730	2730	0
360	20230915	134700	46038815	2730	2730	2730	2730	0
361	20230915	134600	46038815	2730	2730	2730	2730	14
362	20230915	134500	46000595	2730	2730	2730	2730	0
363	20230915	134400	46000595	2730	2730	2730	2730	0
364	20230915	134300	46000595	2730	2730	2730	2730	8
365	20230915	134200	45978755	2730	2730	2730	2730	6
366	20230915	134100	45962375	2725	2725	2725	2725	0
367	20230915	134000	45962375	2725	2725	2725	2725	0
368	20230915	133900	45962375	2725	2725	2725	2725	4
369	20230915	133800	45951475	2730	2730	2730	2730	0
370	20230915	133700	45951475	2730	2730	2730	2730	8
371	20230915	133600	45929635	2730	2730	2730	2730	6
372	20230915	133500	45913255	2730	2730	2730	2730	0
373	20230915	133400	45913255	2730	2730	2730	2730	8
374	20230915	133300	45891415	2730	2730	2730	2730	33
375	20230915	133200	45801325	2730	2730	2730	2730	0
376	20230915	133100	45801325	2730	2730	2730	2730	14
377	20230915	133000	45763105	2730	2730	2730	2730	0
378	20230915	132900	45763105	2730	2730	2730	2730	0
379	20230915	132800	45763105	2730	2730	2730	2730	8
380	20230915	132700	45741265	2730	2730	2730	2730	0
381	20230915	132600	45741265	2730	2730	2730	2730	6
382	20230915	132500	45724885	2730	2730	2730	2730	8
383	20230915	132400	45703045	2730	2730	2730	2730	6
384	20230915	132300	45686665	2730	2730	2730	2730	40
385	20230915	132200	45577465	2730	2730	2730	2730	8
386	20230915	132100	45555625	2730	2730	2730	2730	0
387	20230915	132000	45555625	2730	2730	2730	2730	0
388	20230915	131900	45555625	2730	2730	2730	2730	8
389	20230915	131800	45533785	2730	2730	2730	2730	0
390	20230915	131700	45533785	2730	2730	2730	2730	0
391	20230915	131600	45533785	2730	2730	2730	2730	14
392	20230915	131500	45495565	2730	2730	2730	2730	0
393	20230915	131400	45495565	2730	2730	2730	2730	0
394	20230915	131300	45495565	2730	2730	2730	2730	8
395	20230915	131200	45473725	2730	2730	2730	2730	0
396	20230915	131100	45473725	2730	2730	2730	2730	7
397	20230915	131000	45454615	2730	2730	2730	2730	8
398	20230915	130900	45432775	2730	2730	2730	2730	7
399	20230915	130800	45413665	2730	2730	2730	2730	0
400	20230915	130700	45413665	2730	2730	2730	2730	53
401	20230915	130600	45268975	2730	2730	2730	2730	4
402	20230915	130500	45258055	2730	2730	2730	2730	0
403	20230915	130400	45258055	2730	2730	2730	2730	0
404	20230915	130300	45258055	2730	2730	2730	2730	0
405	20230915	130200	45258055	2730	2730	2730	2730	0
406	20230915	130100	45258055	2730	2730	2730	2730	971
407	20230915	130000	42607225	2725	2725	2725	2725	0
408	20230915	125900	42607225	2725	2725	2725	2725	0
409	20230915	125800	42607225	2725	2730	2730	2725	36
410	20230915	125700	42509085	2730	2730	2730	2730	0
411	20230915	125600	42509085	2730	2730	2730	2730	6
412	20230915	125500	42492705	2725	2725	2725	2725	0
413	20230915	125400	42492705	2725	2725	2725	2725	130
414	20230915	125300	42138455	2730	2730	2730	2730	371
415	20230915	125200	41125625	2730	2730	2730	2730	8
416	20230915	125100	41103785	2730	2730	2730	2730	0
417	20230915	125000	41103785	2730	2730	2730	2730	0
418	20230915	124900	41103785	2730	2730	2730	2730	8
419	20230915	124800	41081945	2730	2730	2730	2730	0
420	20230915	124700	41081945	2730	2730	2730	2730	0
421	20230915	124600	41081945	2730	2730	2730	2730	14
422	20230915	124500	41043725	2730	2730	2730	2730	0
423	20230915	124400	41043725	2730	2730	2730	2730	0
424	20230915	124300	41043725	2730	2730	2730	2730	8
425	20230915	124200	41021885	2730	2730	2730	2730	0
426	20230915	124100	41021885	2730	2730	2730	2730	6
427	20230915	124000	41005505	2730	2730	2730	2730	8
428	20230915	123900	40983665	2730	2730	2730	2730	0
429	20230915	123800	40983665	2730	2730	2730	2730	6
430	20230915	123700	40967285	2730	2730	2730	2730	8
431	20230915	123600	40945445	2730	2730	2730	2730	0
432	20230915	123500	40945445	2730	2730	2730	2730	0
433	20230915	123400	40945445	2730	2730	2730	2730	20
434	20230915	123300	40890845	2730	2730	2730	2730	0
435	20230915	123200	40890845	2730	2730	2730	2730	0
436	20230915	123100	40890845	2730	2730	2730	2730	40
437	20230915	123000	40781645	2725	2725	2725	2725	0
438	20230915	122900	40781645	2725	2725	2725	2725	0
439	20230915	122800	40781645	2725	2730	2730	2725	10
440	20230915	122700	40754355	2730	2730	2730	2730	219
441	20230915	122600	40156485	2730	2730	2730	2730	1
442	20230915	122500	40153755	2725	2725	2725	2725	0
443	20230915	122400	40153755	2725	2725	2725	2725	710
444	20230915	122300	38219005	2730	2730	2730	2730	0
445	20230915	122200	38219005	2730	2730	2730	2730	8
446	20230915	122100	38197165	2730	2730	2730	2730	6
447	20230915	122000	38180785	2730	2730	2730	2730	0
448	20230915	121900	38180785	2730	2730	2730	2730	8
449	20230915	121800	38158945	2730	2730	2730	2730	0
450	20230915	121700	38158945	2730	2730	2730	2730	0
451	20230915	121600	38158945	2730	2730	2730	2730	20
452	20230915	121500	38104345	2730	2730	2730	2730	0
453	20230915	121400	38104345	2730	2730	2730	2730	0
454	20230915	121300	38104345	2730	2730	2730	2730	539
455	20230915	121200	36632875	2730	2730	2730	2730	0
456	20230915	121100	36632875	2730	2730	2730	2730	7
457	20230915	121000	36613765	2725	2725	2725	2725	0
458	20230915	120900	36613765	2725	2725	2725	2725	0
459	20230915	120800	36613765	2725	2730	2730	2725	31
460	20230915	120700	36529190	2730	2730	2730	2730	8
461	20230915	120600	36507350	2730	2730	2730	2730	7
462	20230915	120500	36488240	2730	2730	2730	2730	0
463	20230915	120400	36488240	2730	2730	2730	2730	455
464	20230915	120300	35246090	2730	2730	2730	2730	0
465	20230915	120200	35246090	2730	2730	2730	2730	0
466	20230915	120100	35246090	2730	2730	2730	2730	15
467	20230915	120000	35205140	2730	2730	2730	2730	0
468	20230915	115900	35205140	2730	2730	2730	2730	0
469	20230915	115800	35205140	2730	2730	2730	2730	8
470	20230915	115700	35183300	2730	2730	2730	2730	0
471	20230915	115600	35183300	2730	2730	2730	2730	18
472	20230915	115500	35134160	2725	2725	2725	2725	5
473	20230915	115400	35120535	2725	2725	2725	2725	0
474	20230915	115300	35120535	2725	2725	2725	2725	0
475	20230915	115200	35120535	2725	2725	2725	2725	0
476	20230915	115100	35120535	2725	2725	2725	2725	0
477	20230915	115000	35120535	2725	2725	2725	2725	0
478	20230915	114900	35120535	2725	2725	2725	2725	0
479	20230915	114800	35120535	2725	2725	2725	2725	0
480	20230915	114700	35120535	2725	2725	2725	2725	0
481	20230915	114600	35120535	2725	2725	2725	2725	0
482	20230915	114500	35120535	2725	2725	2725	2725	0
483	20230915	114400	35120535	2725	2725	2725	2725	200
484	20230915	114300	34575535	2730	2730	2730	2730	8
485	20230915	114200	34553695	2730	2730	2730	2730	0
486	20230915	114100	34553695	2730	2730	2730	2730	6
487	20230915	114000	34537315	2730	2730	2730	2730	8
488	20230915	113900	34515475	2730	2730	2730	2730	0
489	20230915	113800	34515475	2730	2730	2730	2730	0
490	20230915	113700	34515475	2730	2730	2730	2730	8
491	20230915	113600	34493635	2730	2730	2730	2730	6
492	20230915	113500	34477255	2730	2730	2730	2730	0
493	20230915	113400	34477255	2730	2730	2730	2730	8
494	20230915	113300	34455415	2730	2730	2730	2730	5
495	20230915	113200	34441765	2730	2730	2730	2730	2
496	20230915	113100	34436305	2730	2730	2730	2730	14
497	20230915	113000	34398085	2730	2730	2730	2730	0
498	20230915	112900	34398085	2730	2730	2730	2730	0
499	20230915	112800	34398085	2730	2730	2730	2730	6
500	20230915	112700	34381705	2725	2725	2725	2725	0
501	20230915	112600	34381705	2725	2725	2725	2725	0
502	20230915	112500	34381705	2725	2725	2725	2725	0
503	20230915	112400	34381705	2725	2725	2725	2725	0
504	20230915	112300	34381705	2725	2725	2725	2725	0
505	20230915	112200	34381705	2725	2730	2730	2725	11
506	20230915	112100	34351690	2730	2730	2730	2730	6
507	20230915	112000	34335310	2730	2730	2730	2730	0
508	20230915	111900	34335310	2730	2730	2730	2730	8
509	20230915	111800	34313470	2730	2730	2730	2730	6
510	20230915	111700	34297090	2730	2730	2730	2730	0
511	20230915	111600	34297090	2730	2730	2730	2730	8
512	20230915	111500	34275250	2730	2730	2730	2730	1
513	20230915	111400	34272520	2725	2725	2725	2725	0
514	20230915	111300	34272520	2725	2725	2725	2725	0
515	20230915	111200	34272520	2725	2725	2725	2725	0
516	20230915	111100	34272520	2725	2730	2730	2725	12
517	20230915	111000	34239785	2730	2730	2730	2730	8
518	20230915	110900	34217945	2730	2730	2730	2730	7
519	20230915	110800	34198835	2730	2730	2730	2730	0
520	20230915	110700	34198835	2730	2730	2730	2730	8
521	20230915	110600	34176995	2730	2730	2730	2730	0
522	20230915	110500	34176995	2730	2730	2730	2730	1
523	20230915	110400	34174265	2730	2730	2730	2730	8
524	20230915	110300	34152425	2730	2730	2730	2730	0
525	20230915	110200	34152425	2730	2730	2730	2730	0
526	20230915	110100	34152425	2730	2730	2730	2730	35
527	20230915	110000	34056875	2730	2730	2730	2730	366
528	20230915	105900	33057695	2725	2725	2725	2725	205
529	20230915	105800	32499070	2730	2730	2730	2730	8
530	20230915	105700	32477230	2730	2730	2730	2730	20
531	20230915	105600	32422630	2730	2730	2730	2730	6
532	20230915	105500	32406250	2730	2730	2730	2730	8
533	20230915	105400	32384410	2730	2730	2730	2730	0
534	20230915	105300	32384410	2730	2730	2730	2730	189
535	20230915	105200	31868440	2730	2730	2730	2730	28
536	20230915	105100	31792000	2730	2730	2730	2730	0
537	20230915	105000	31792000	2730	2730	2730	2730	0
538	20230915	104900	31792000	2730	2730	2730	2730	8
539	20230915	104800	31770160	2730	2730	2730	2730	24
540	20230915	104700	31704640	2730	2730	2730	2730	0
541	20230915	104600	31704640	2730	2730	2730	2730	28
542	20230915	104500	31628200	2730	2730	2730	2730	0
543	20230915	104400	31628200	2730	2730	2730	2730	0
544	20230915	104300	31628200	2730	2730	2730	2730	8
545	20230915	104200	31606360	2730	2730	2730	2730	224
546	20230915	104100	30994840	2730	2730	2730	2730	0
547	20230915	104000	30994840	2730	2730	2730	2730	1
548	20230915	103900	30992110	2725	2725	2725	2725	0
549	20230915	103800	30992110	2725	2725	2725	2725	0
550	20230915	103700	30992110	2725	2725	2725	2725	0
551	20230915	103600	30992110	2725	2725	2725	2725	45
552	20230915	103500	30869485	2725	2725	2725	2725	0
553	20230915	103400	30869485	2725	2730	2730	2725	394
554	20230915	103300	29795795	2730	2730	2730	2730	0
555	20230915	103200	29795795	2730	2730	2730	2730	0
556	20230915	103100	29795795	2730	2730	2730	2730	8
557	20230915	103000	29773955	2730	2730	2730	2730	183
558	20230915	102900	29274365	2730	2730	2730	2730	6
559	20230915	102800	29257985	2725	2725	2725	2725	0
560	20230915	102700	29257985	2725	2725	2725	2725	0
561	20230915	102600	29257985	2725	2725	2725	2725	0
562	20230915	102500	29257985	2725	2725	2725	2725	174
563	20230915	102400	28783835	2725	2725	2725	2725	0
564	20230915	102300	28783835	2725	2730	2730	2725	330
565	20230915	102200	27884220	2730	2730	2730	2730	8
566	20230915	102100	27862380	2730	2730	2730	2730	42
567	20230915	102000	27747720	2730	2730	2730	2730	157
568	20230915	101900	27319110	2725	2730	2730	2725	10
569	20230915	101800	27291820	2730	2730	2730	2730	0
570	20230915	101700	27291820	2730	2730	2730	2730	37
571	20230915	101600	27190810	2730	2730	2730	2725	896
572	20230915	101500	24748180	2725	2725	2725	2725	120
573	20230915	101400	24421180	2730	2730	2730	2730	0
574	20230915	101300	24421180	2730	2730	2730	2730	8
575	20230915	101200	24399340	2730	2730	2730	2730	0
576	20230915	101100	24399340	2730	2730	2730	2730	15
577	20230915	101000	24358390	2730	2730	2730	2730	308
578	20230915	100900	23517550	2730	2730	2730	2730	0
579	20230915	100800	23517550	2730	2730	2730	2730	20
580	20230915	100700	23462950	2730	2730	2730	2730	8
581	20230915	100600	23441110	2730	2730	2730	2730	0
582	20230915	100500	23441110	2730	2730	2730	2730	0
583	20230915	100400	23441110	2730	2730	2730	2730	26
584	20230915	100300	23370130	2730	2730	2730	2730	0
585	20230915	100200	23370130	2730	2730	2730	2730	0
586	20230915	100100	23370130	2730	2730	2730	2730	8
587	20230915	100000	23348290	2730	2730	2730	2730	0
588	20230915	095900	23348290	2730	2730	2730	2730	0
589	20230915	095800	23348290	2730	2730	2730	2730	8
590	20230915	095700	23326450	2730	2730	2730	2730	73
591	20230915	095600	23127160	2730	2730	2730	2730	0
592	20230915	095500	23127160	2730	2725	2730	2725	51
593	20230915	095400	22988175	2725	2730	2730	2725	8
594	20230915	095300	22966360	2730	2730	2730	2730	0
595	20230915	095200	22966360	2730	2730	2730	2730	9
596	20230915	095100	22941790	2730	2730	2730	2730	6
597	20230915	095000	22925410	2730	2730	2730	2730	0
598	20230915	094900	22925410	2730	2730	2730	2730	8
599	20230915	094800	22903570	2730	2730	2730	2730	12
600	20230915	094700	22870810	2730	2730	2730	2730	0
601	20230915	094600	22870810	2730	2730	2730	2730	8
602	20230915	094500	22848970	2730	2730	2730	2730	0
603	20230915	094400	22848970	2730	2730	2730	2730	0
604	20230915	094300	22848970	2730	2730	2730	2730	9
605	20230915	094200	22824400	2730	2730	2730	2730	0
606	20230915	094100	22824400	2730	2730	2730	2730	0
607	20230915	094000	22824400	2730	2730	2730	2730	8
608	20230915	093900	22802560	2730	2730	2730	2730	0
609	20230915	093800	22802560	2730	2730	2730	2730	1
610	20230915	093700	22799830	2725	2730	2730	2725	11
611	20230915	093600	22769815	2730	2730	2730	2730	6
612	20230915	093500	22753435	2730	2730	2730	2730	75
613	20230915	093400	22548685	2730	2730	2730	2730	8
614	20230915	093300	22526845	2730	2730	2730	2730	0
615	20230915	093200	22526845	2730	2730	2730	2730	0
616	20230915	093100	22526845	2730	2730	2730	2730	6
617	20230915	093000	22510465	2725	2725	2725	2725	10
618	20230915	092900	22483215	2725	2725	2725	2725	0
619	20230915	092800	22483215	2725	2730	2730	2725	28
620	20230915	092700	22406875	2730	2730	2730	2730	0
621	20230915	092600	22406875	2730	2730	2730	2730	6
622	20230915	092500	22390495	2725	2730	2730	2725	18
623	20230915	092400	22341405	2730	2730	2730	2730	0
624	20230915	092300	22341405	2730	2725	2730	2725	9
625	20230915	092200	22316845	2725	2730	2730	2725	544
626	20230915	092100	20834225	2730	2730	2730	2730	501
627	20230915	092000	19466495	2725	2725	2725	2725	11
628	20230915	091900	19436520	2730	2730	2730	2725	758
629	20230915	091800	17367280	2730	2730	2730	2730	10
630	20230915	091700	17339980	2730	2730	2730	2730	10
631	20230915	091600	17312680	2730	2730	2730	2730	9
632	20230915	091500	17288110	2730	2725	2730	2725	22
633	20230915	091400	17228105	2730	2725	2730	2725	26
634	20230915	091300	17157200	2730	2730	2730	2730	81
635	20230915	091200	16936070	2730	2730	2730	2730	0
636	20230915	091100	16936070	2730	2725	2730	2725	501
637	20230915	091000	15570840	2725	2730	2730	2725	118
638	20230915	090900	15249280	2725	2725	2730	2725	2172
639	20230915	090800	9330575	2725	2725	2725	2725	73
640	20230915	090700	9131650	2725	2725	2725	2725	183
641	20230915	090600	8632975	2720	2720	2720	2720	362
642	20230915	090500	7648335	2720	2720	2720	2715	245
643	20230915	090400	6981975	2715	2715	2715	2710	313
644	20230915	090300	6132195	2715	2715	2715	2715	0
645	20230915	090200	6132195	2715	2710	2715	2710	151
646	20230915	090100	5722980	2710	2710	2710	2710	97
647	20230915	090000	5460110	2700	2700	2710	2700	2017