KissMeData/168330/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200200	24963080	2550	2550	2550	2550	14
3	20230915	200100	24963080	2550	2550	2550	2550	0
4	20230915	200000	24963080	2550	2550	2550	2550	0
5	20230915	195900	24963080	2550	2550	2550	2550	0
6	20230915	195800	24963080	2550	2550	2550	2550	0
7	20230915	195700	24963080	2550	2550	2550	2550	0
8	20230915	195600	24963080	2550	2550	2550	2550	0
9	20230915	195500	24963080	2550	2550	2550	2550	0
10	20230915	195400	24963080	2550	2550	2550	2550	0
11	20230915	195300	24963080	2550	2550	2550	2550	0
12	20230915	195200	24963080	2550	2550	2550	2550	0
13	20230915	195100	24963080	2550	2550	2550	2550	0
14	20230915	195000	24963080	2550	2550	2550	2550	0
15	20230915	194900	24963080	2550	2550	2550	2550	0
16	20230915	194800	24963080	2550	2550	2550	2550	0
17	20230915	194700	24963080	2550	2550	2550	2550	0
18	20230915	194600	24963080	2550	2550	2550	2550	0
19	20230915	194500	24963080	2550	2550	2550	2550	0
20	20230915	194400	24963080	2550	2550	2550	2550	0
21	20230915	194300	24963080	2550	2550	2550	2550	0
22	20230915	194200	24963080	2550	2550	2550	2550	0
23	20230915	194100	24963080	2550	2550	2550	2550	0
24	20230915	194000	24963080	2550	2550	2550	2550	0
25	20230915	193900	24963080	2550	2550	2550	2550	0
26	20230915	193800	24963080	2550	2550	2550	2550	0
27	20230915	193700	24963080	2550	2550	2550	2550	0
28	20230915	193600	24963080	2550	2550	2550	2550	0
29	20230915	193500	24963080	2550	2550	2550	2550	0
30	20230915	193400	24963080	2550	2550	2550	2550	0
31	20230915	193300	24963080	2550	2550	2550	2550	0
32	20230915	193200	24963080	2550	2550	2550	2550	14
33	20230915	193100	24963080	2550	2550	2550	2550	0
34	20230915	193000	24963080	2550	2550	2550	2550	0
35	20230915	192900	24963080	2550	2550	2550	2550	0
36	20230915	192800	24963080	2550	2550	2550	2550	0
37	20230915	192700	24963080	2550	2550	2550	2550	0
38	20230915	192600	24963080	2550	2550	2550	2550	0
39	20230915	192500	24963080	2550	2550	2550	2550	0
40	20230915	192400	24963080	2550	2550	2550	2550	0
41	20230915	192300	24963080	2550	2550	2550	2550	0
42	20230915	192200	24963080	2550	2550	2550	2550	0
43	20230915	192100	24963080	2550	2550	2550	2550	0
44	20230915	192000	24963080	2550	2550	2550	2550	0
45	20230915	191900	24963080	2550	2550	2550	2550	0
46	20230915	191800	24963080	2550	2550	2550	2550	0
47	20230915	191700	24963080	2550	2550	2550	2550	0
48	20230915	191600	24963080	2550	2550	2550	2550	0
49	20230915	191500	24963080	2550	2550	2550	2550	0
50	20230915	191400	24963080	2550	2550	2550	2550	0
51	20230915	191300	24963080	2550	2550	2550	2550	0
52	20230915	191200	24963080	2550	2550	2550	2550	0
53	20230915	191100	24963080	2550	2550	2550	2550	0
54	20230915	191000	24963080	2550	2550	2550	2550	0
55	20230915	190900	24963080	2550	2550	2550	2550	0
56	20230915	190800	24963080	2550	2550	2550	2550	0
57	20230915	190700	24963080	2550	2550	2550	2550	0
58	20230915	190600	24963080	2550	2550	2550	2550	0
59	20230915	190500	24963080	2550	2550	2550	2550	0
60	20230915	190400	24963080	2550	2550	2550	2550	0
61	20230915	190300	24963080	2550	2550	2550	2550	0
62	20230915	190200	24963080	2550	2550	2550	2550	14
63	20230915	190100	24963080	2550	2550	2550	2550	0
64	20230915	190000	24963080	2550	2550	2550	2550	0
65	20230915	185900	24963080	2550	2550	2550	2550	0
66	20230915	185800	24963080	2550	2550	2550	2550	0
67	20230915	185700	24963080	2550	2550	2550	2550	0
68	20230915	185600	24963080	2550	2550	2550	2550	0
69	20230915	185500	24963080	2550	2550	2550	2550	0
70	20230915	185400	24963080	2550	2550	2550	2550	0
71	20230915	185300	24963080	2550	2550	2550	2550	0
72	20230915	185200	24963080	2550	2550	2550	2550	0
73	20230915	185100	24963080	2550	2550	2550	2550	0
74	20230915	185000	24963080	2550	2550	2550	2550	0
75	20230915	184900	24963080	2550	2550	2550	2550	0
76	20230915	184800	24963080	2550	2550	2550	2550	0
77	20230915	184700	24963080	2550	2550	2550	2550	0
78	20230915	184600	24963080	2550	2550	2550	2550	0
79	20230915	184500	24963080	2550	2550	2550	2550	0
80	20230915	184400	24963080	2550	2550	2550	2550	0
81	20230915	184300	24963080	2550	2550	2550	2550	0
82	20230915	184200	24963080	2550	2550	2550	2550	0
83	20230915	184100	24963080	2550	2550	2550	2550	0
84	20230915	184000	24963080	2550	2550	2550	2550	0
85	20230915	183900	24963080	2550	2550	2550	2550	0
86	20230915	183800	24963080	2550	2550	2550	2550	0
87	20230915	183700	24963080	2550	2550	2550	2550	0
88	20230915	183600	24963080	2550	2550	2550	2550	0
89	20230915	183500	24963080	2550	2550	2550	2550	0
90	20230915	183400	24963080	2550	2550	2550	2550	0
91	20230915	183300	24963080	2550	2550	2550	2550	0
92	20230915	183200	24963080	2550	2550	2550	2550	14
93	20230915	183100	24963080	2550	2550	2550	2550	0
94	20230915	183000	24963080	2550	2550	2550	2550	0
95	20230915	182900	24963080	2550	2550	2550	2550	0
96	20230915	182800	24963080	2550	2550	2550	2550	0
97	20230915	182700	24963080	2550	2550	2550	2550	0
98	20230915	182600	24963080	2550	2550	2550	2550	0
99	20230915	182500	24963080	2550	2550	2550	2550	0
100	20230915	182400	24963080	2550	2550	2550	2550	0
101	20230915	182300	24963080	2550	2550	2550	2550	0
102	20230915	182200	24963080	2550	2550	2550	2550	0
103	20230915	182100	24963080	2550	2550	2550	2550	0
104	20230915	182000	24963080	2550	2550	2550	2550	0
105	20230915	181900	24963080	2550	2550	2550	2550	0
106	20230915	181800	24963080	2550	2550	2550	2550	0
107	20230915	181700	24963080	2550	2550	2550	2550	0
108	20230915	181600	24963080	2550	2550	2550	2550	0
109	20230915	181500	24963080	2550	2550	2550	2550	0
110	20230915	181400	24963080	2550	2550	2550	2550	0
111	20230915	181300	24963080	2550	2550	2550	2550	0
112	20230915	181200	24963080	2550	2550	2550	2550	0
113	20230915	181100	24963080	2550	2550	2550	2550	0
114	20230915	181000	24963080	2550	2550	2550	2550	0
115	20230915	180900	24963080	2550	2550	2550	2550	0
116	20230915	180800	24963080	2550	2550	2550	2550	0
117	20230915	180700	24963080	2550	2550	2550	2550	0
118	20230915	180600	24963080	2550	2550	2550	2550	0
119	20230915	180500	24963080	2550	2550	2550	2550	0
120	20230915	180400	24963080	2550	2550	2550	2550	0
121	20230915	180300	24963080	2550	2550	2550	2550	0
122	20230915	180200	24963080	2550	2550	2550	2550	14
123	20230915	180100	24963080	2550	2550	2550	2550	0
124	20230915	180000	24963080	2550	2550	2550	2550	0
125	20230915	175900	24963080	2550	2550	2550	2550	0
126	20230915	175800	24963080	2550	2550	2550	2550	0
127	20230915	175700	24963080	2550	2550	2550	2550	0
128	20230915	175600	24963080	2550	2550	2550	2550	0
129	20230915	175500	24963080	2550	2550	2550	2550	0
130	20230915	175400	24963080	2550	2550	2550	2550	0
131	20230915	175300	24963080	2550	2550	2550	2550	0
132	20230915	175200	24963080	2550	2550	2550	2550	0
133	20230915	175100	24963080	2550	2550	2550	2550	0
134	20230915	175000	24963080	2550	2550	2550	2550	0
135	20230915	174900	24963080	2550	2550	2550	2550	0
136	20230915	174800	24963080	2550	2550	2550	2550	0
137	20230915	174700	24963080	2550	2550	2550	2550	0
138	20230915	174600	24963080	2550	2550	2550	2550	0
139	20230915	174500	24963080	2550	2550	2550	2550	0
140	20230915	174400	24963080	2550	2550	2550	2550	0
141	20230915	174300	24963080	2550	2550	2550	2550	0
142	20230915	174200	24963080	2550	2550	2550	2550	0
143	20230915	174100	24963080	2550	2550	2550	2550	0
144	20230915	174000	24963080	2550	2550	2550	2550	0
145	20230915	173900	24963080	2550	2550	2550	2550	0
146	20230915	173800	24963080	2550	2550	2550	2550	0
147	20230915	173700	24963080	2550	2550	2550	2550	0
148	20230915	173600	24963080	2550	2550	2550	2550	0
149	20230915	173500	24963080	2550	2550	2550	2550	0
150	20230915	173400	24963080	2550	2550	2550	2550	0
151	20230915	173300	24963080	2550	2550	2550	2550	0
152	20230915	173200	24963080	2550	2550	2550	2550	14
153	20230915	173100	24963080	2550	2550	2550	2550	0
154	20230915	173000	24963080	2550	2550	2550	2550	0
155	20230915	172900	24963080	2550	2550	2550	2550	0
156	20230915	172800	24963080	2550	2550	2550	2550	0
157	20230915	172700	24963080	2550	2550	2550	2550	0
158	20230915	172600	24963080	2550	2550	2550	2550	0
159	20230915	172500	24963080	2550	2550	2550	2550	0
160	20230915	172400	24963080	2550	2550	2550	2550	0
161	20230915	172300	24963080	2550	2550	2550	2550	0
162	20230915	172200	24963080	2550	2550	2550	2550	0
163	20230915	172100	24963080	2550	2550	2550	2550	0
164	20230915	172000	24963080	2550	2550	2550	2550	0
165	20230915	171900	24963080	2550	2550	2550	2550	0
166	20230915	171800	24963080	2550	2550	2550	2550	0
167	20230915	171700	24963080	2550	2550	2550	2550	0
168	20230915	171600	24963080	2550	2550	2550	2550	0
169	20230915	171500	24963080	2550	2550	2550	2550	0
170	20230915	171400	24963080	2550	2550	2550	2550	0
171	20230915	171300	24963080	2550	2550	2550	2550	0
172	20230915	171200	24963080	2550	2550	2550	2550	0
173	20230915	171100	24963080	2550	2550	2550	2550	0
174	20230915	171000	24963080	2550	2550	2550	2550	0
175	20230915	170900	24963080	2550	2550	2550	2550	0
176	20230915	170800	24963080	2550	2550	2550	2550	0
177	20230915	170700	24963080	2550	2550	2550	2550	0
178	20230915	170600	24963080	2550	2550	2550	2550	0
179	20230915	170500	24963080	2550	2550	2550	2550	0
180	20230915	170400	24963080	2550	2550	2550	2550	0
181	20230915	170300	24963080	2550	2550	2550	2550	0
182	20230915	170200	24963080	2550	2550	2550	2550	14
183	20230915	170100	24963080	2550	2550	2550	2550	0
184	20230915	170000	24963080	2550	2550	2550	2550	0
185	20230915	165900	24963080	2550	2550	2550	2550	0
186	20230915	165800	24963080	2550	2550	2550	2550	0
187	20230915	165700	24963080	2550	2550	2550	2550	0
188	20230915	165600	24963080	2550	2550	2550	2550	0
189	20230915	165500	24963080	2550	2550	2550	2550	0
190	20230915	165400	24963080	2550	2550	2550	2550	0
191	20230915	165300	24963080	2550	2550	2550	2550	0
192	20230915	165200	24963080	2550	2550	2550	2550	0
193	20230915	165100	24963080	2550	2550	2550	2550	0
194	20230915	165000	24963080	2550	2550	2550	2550	0
195	20230915	164900	24963080	2550	2550	2550	2550	0
196	20230915	164800	24963080	2550	2550	2550	2550	0
197	20230915	164700	24963080	2550	2550	2550	2550	0
198	20230915	164600	24963080	2550	2550	2550	2550	0
199	20230915	164500	24963080	2550	2550	2550	2550	0
200	20230915	164400	24963080	2550	2550	2550	2550	0
201	20230915	164300	24963080	2550	2550	2550	2550	0
202	20230915	164200	24963080	2550	2550	2550	2550	0
203	20230915	164100	24963080	2550	2550	2550	2550	0
204	20230915	164000	24963080	2550	2550	2550	2550	0
205	20230915	163900	24963080	2550	2550	2550	2550	0
206	20230915	163800	24963080	2550	2550	2550	2550	0
207	20230915	163700	24963080	2550	2550	2550	2550	0
208	20230915	163600	24963080	2550	2550	2550	2550	0
209	20230915	163500	24963080	2550	2550	2550	2550	0
210	20230915	163400	24963080	2550	2550	2550	2550	0
211	20230915	163300	24963080	2550	2550	2550	2550	0
212	20230915	163200	24963080	2550	2550	2550	2550	14
213	20230915	163100	24963080	2550	2550	2550	2550	0
214	20230915	163000	24963080	2550	2550	2550	2550	0
215	20230915	162900	24963080	2550	2550	2550	2550	0
216	20230915	162800	24963080	2550	2550	2550	2550	0
217	20230915	162700	24963080	2550	2550	2550	2550	0
218	20230915	162600	24963080	2550	2550	2550	2550	0
219	20230915	162500	24963080	2550	2550	2550	2550	0
220	20230915	162400	24963080	2550	2550	2550	2550	0
221	20230915	162300	24963080	2550	2550	2550	2550	0
222	20230915	162200	24963080	2550	2550	2550	2550	0
223	20230915	162100	24963080	2550	2550	2550	2550	0
224	20230915	162000	24963080	2550	2550	2550	2550	0
225	20230915	161900	24963080	2550	2550	2550	2550	0
226	20230915	161800	24963080	2550	2550	2550	2550	0
227	20230915	161700	24963080	2550	2550	2550	2550	0
228	20230915	161600	24963080	2550	2550	2550	2550	0
229	20230915	161500	24963080	2550	2550	2550	2550	0
230	20230915	161400	24963080	2550	2550	2550	2550	0
231	20230915	161300	24963080	2550	2550	2550	2550	0
232	20230915	161200	24963080	2550	2550	2550	2550	0
233	20230915	161100	24963080	2550	2550	2550	2550	0
234	20230915	161000	24963080	2550	2550	2550	2550	0
235	20230915	160900	24963080	2550	2550	2550	2550	0
236	20230915	160800	24963080	2550	2550	2550	2550	0
237	20230915	160700	24963080	2550	2550	2550	2550	0
238	20230915	160600	24963080	2550	2550	2550	2550	0
239	20230915	160500	24963080	2550	2550	2550	2550	0
240	20230915	160400	24963080	2550	2550	2550	2550	0
241	20230915	160300	24963080	2550	2550	2550	2550	0
242	20230915	160200	24963080	2550	2550	2550	2550	14
243	20230915	160100	24963080	2550	2550	2550	2550	0
244	20230915	160000	24963080	2550	2550	2550	2550	0
245	20230915	155900	24963080	2550	2550	2550	2550	0
246	20230915	155800	24963080	2550	2550	2550	2550	0
247	20230915	155700	24963080	2550	2550	2550	2550	0
248	20230915	155600	24963080	2550	2550	2550	2550	0
249	20230915	155500	24963080	2550	2550	2550	2550	0
250	20230915	155400	24963080	2550	2550	2550	2550	0
251	20230915	155300	24963080	2550	2550	2550	2550	0
252	20230915	155200	24963080	2550	2550	2550	2550	0
253	20230915	155100	24963080	2550	2550	2550	2550	0
254	20230915	155000	24963080	2550	2550	2550	2550	0
255	20230915	154900	24963080	2550	2550	2550	2550	0
256	20230915	154800	24963080	2550	2550	2550	2550	0
257	20230915	154700	24963080	2550	2550	2550	2550	0
258	20230915	154600	24963080	2550	2550	2550	2550	0
259	20230915	154500	24963080	2550	2550	2550	2550	0
260	20230915	154400	24963080	2550	2550	2550	2550	0
261	20230915	154300	24963080	2550	2550	2550	2550	0
262	20230915	154200	24963080	2550	2550	2550	2550	0
263	20230915	154100	24963080	2550	2550	2550	2550	0
264	20230915	154000	24963080	2550	2550	2550	2550	0
265	20230915	153900	24963080	2550	2550	2550	2550	0
266	20230915	153800	24963080	2550	2550	2550	2550	0
267	20230915	153700	24963080	2550	2550	2550	2550	0
268	20230915	153600	24963080	2550	2550	2550	2550	0
269	20230915	153500	24963080	2550	2550	2550	2550	0
270	20230915	153400	24963080	2550	2550	2550	2550	0
271	20230915	153300	24963080	2550	2550	2550	2550	0
272	20230915	153200	24963080	2550	2550	2550	2550	14
273	20230915	153100	24963080	2550	2550	2550	2550	0
274	20230915	153000	24963080	2550	2550	2550	2550	14
275	20230915	152900	24927380	2550	2550	2550	2550	0
276	20230915	152800	24927380	2550	2550	2550	2550	0
277	20230915	152700	24927380	2550	2550	2550	2550	0
278	20230915	152600	24927380	2550	2550	2550	2550	0
279	20230915	152500	24927380	2550	2550	2550	2550	0
280	20230915	152400	24927380	2550	2550	2550	2550	0
281	20230915	152300	24927380	2550	2550	2550	2550	0
282	20230915	152200	24927380	2550	2550	2550	2550	0
283	20230915	152100	24927380	2550	2550	2550	2550	0
284	20230915	152000	24927380	2550	2550	2550	2550	0
285	20230915	151900	24927380	2550	2550	2550	2550	0
286	20230915	151800	24927380	2550	2550	2550	2550	0
287	20230915	151700	24927380	2550	2550	2550	2550	0
288	20230915	151600	24927380	2550	2540	2550	2525	246
289	20230915	151500	24306040	2525	2525	2525	2525	0
290	20230915	151400	24306040	2525	2525	2525	2525	0
291	20230915	151300	24306040	2525	2525	2525	2525	0
292	20230915	151200	24306040	2525	2525	2525	2525	0
293	20230915	151100	24306040	2525	2525	2525	2525	0
294	20230915	151000	24306040	2525	2525	2525	2525	0
295	20230915	150900	24306040	2525	2525	2525	2525	0
296	20230915	150800	24306040	2525	2530	2530	2525	485
297	20230915	150700	23081395	2550	2550	2550	2550	1
298	20230915	150600	23078845	2525	2525	2525	2525	2
299	20230915	150500	23073795	2530	2530	2530	2530	88
300	20230915	150400	22851155	2530	2535	2535	2530	446
301	20230915	150300	21721390	2545	2545	2545	2545	0
302	20230915	150200	21721390	2545	2545	2545	2545	0
303	20230915	150100	21721390	2545	2545	2545	2545	0
304	20230915	150000	21721390	2545	2545	2545	2545	0
305	20230915	145900	21721390	2545	2545	2545	2545	0
306	20230915	145800	21721390	2545	2545	2545	2545	0
307	20230915	145700	21721390	2545	2545	2545	2545	0
308	20230915	145600	21721390	2545	2545	2545	2545	500
309	20230915	145500	20448890	2545	2545	2545	2545	0
310	20230915	145400	20448890	2545	2545	2545	2545	0
311	20230915	145300	20448890	2545	2545	2545	2545	0
312	20230915	145200	20448890	2545	2545	2545	2545	0
313	20230915	145100	20448890	2545	2545	2545	2545	0
314	20230915	145000	20448890	2545	2545	2545	2545	0
315	20230915	144900	20448890	2545	2545	2545	2545	0
316	20230915	144800	20448890	2545	2545	2545	2545	0
317	20230915	144700	20448890	2545	2545	2545	2545	0
318	20230915	144600	20448890	2545	2545	2545	2545	0
319	20230915	144500	20448890	2545	2545	2545	2545	0
320	20230915	144400	20448890	2545	2545	2545	2545	0
321	20230915	144300	20448890	2545	2545	2545	2545	0
322	20230915	144200	20448890	2545	2545	2545	2545	0
323	20230915	144100	20448890	2545	2545	2545	2545	0
324	20230915	144000	20448890	2545	2545	2545	2545	1
325	20230915	143900	20446345	2535	2535	2535	2535	0
326	20230915	143800	20446345	2535	2535	2535	2535	714
327	20230915	143700	18636355	2550	2550	2550	2550	0
328	20230915	143600	18636355	2550	2550	2550	2550	0
329	20230915	143500	18636355	2550	2550	2550	2550	0
330	20230915	143400	18636355	2550	2550	2550	2550	0
331	20230915	143300	18636355	2550	2550	2550	2550	0
332	20230915	143200	18636355	2550	2550	2550	2550	1
333	20230915	143100	18633805	2550	2550	2550	2550	0
334	20230915	143000	18633805	2550	2550	2550	2550	0
335	20230915	142900	18633805	2550	2550	2550	2550	0
336	20230915	142800	18633805	2550	2550	2550	2550	0
337	20230915	142700	18633805	2550	2550	2550	2550	0
338	20230915	142600	18633805	2550	2550	2550	2550	0
339	20230915	142500	18633805	2550	2550	2550	2550	0
340	20230915	142400	18633805	2550	2550	2550	2550	0
341	20230915	142300	18633805	2550	2550	2550	2550	0
342	20230915	142200	18633805	2550	2550	2550	2550	21
343	20230915	142100	18580255	2550	2550	2550	2550	0
344	20230915	142000	18580255	2550	2550	2550	2550	0
345	20230915	141900	18580255	2550	2550	2550	2550	0
346	20230915	141800	18580255	2550	2550	2550	2550	0
347	20230915	141700	18580255	2550	2550	2550	2550	0
348	20230915	141600	18580255	2550	2550	2550	2550	0
349	20230915	141500	18580255	2550	2550	2550	2550	0
350	20230915	141400	18580255	2550	2550	2550	2550	0
351	20230915	141300	18580255	2550	2550	2550	2550	0
352	20230915	141200	18580255	2550	2550	2550	2550	0
353	20230915	141100	18580255	2550	2550	2550	2550	0
354	20230915	141000	18580255	2550	2550	2550	2550	0
355	20230915	140900	18580255	2550	2550	2550	2550	0
356	20230915	140800	18580255	2550	2550	2550	2550	0
357	20230915	140700	18580255	2550	2550	2550	2550	0
358	20230915	140600	18580255	2550	2550	2550	2550	0
359	20230915	140500	18580255	2550	2550	2550	2550	0
360	20230915	140400	18580255	2550	2550	2550	2550	0
361	20230915	140300	18580255	2550	2550	2550	2550	0
362	20230915	140200	18580255	2550	2550	2550	2550	0
363	20230915	140100	18580255	2550	2540	2550	2540	3
364	20230915	140000	18572625	2540	2540	2540	2535	1009
365	20230915	135900	16012120	2550	2550	2550	2550	0
366	20230915	135800	16012120	2550	2550	2550	2550	0
367	20230915	135700	16012120	2550	2550	2550	2550	0
368	20230915	135600	16012120	2550	2550	2550	2550	0
369	20230915	135500	16012120	2550	2550	2550	2550	0
370	20230915	135400	16012120	2550	2550	2550	2550	1
371	20230915	135300	16009570	2540	2540	2540	2540	0
372	20230915	135200	16009570	2540	2540	2540	2540	0
373	20230915	135100	16009570	2540	2540	2540	2540	0
374	20230915	135000	16009570	2540	2540	2540	2540	0
375	20230915	134900	16009570	2540	2540	2540	2540	0
376	20230915	134800	16009570	2540	2540	2540	2540	1000
377	20230915	134700	13469570	2550	2550	2550	2550	0
378	20230915	134600	13469570	2550	2550	2550	2550	50
379	20230915	134500	13342070	2550	2550	2550	2550	0
380	20230915	134400	13342070	2550	2550	2550	2550	0
381	20230915	134300	13342070	2550	2550	2550	2550	0
382	20230915	134200	13342070	2550	2550	2550	2550	1
383	20230915	134100	13339520	2540	2540	2540	2540	10
384	20230915	134000	13314120	2550	2550	2550	2550	0
385	20230915	133900	13314120	2550	2550	2550	2550	0
386	20230915	133800	13314120	2550	2550	2550	2550	0
387	20230915	133700	13314120	2550	2550	2550	2550	0
388	20230915	133600	13314120	2550	2550	2550	2550	0
389	20230915	133500	13314120	2550	2550	2550	2550	0
390	20230915	133400	13314120	2550	2550	2550	2550	0
391	20230915	133300	13314120	2550	2550	2550	2550	0
392	20230915	133200	13314120	2550	2550	2550	2550	0
393	20230915	133100	13314120	2550	2550	2550	2550	0
394	20230915	133000	13314120	2550	2550	2550	2550	0
395	20230915	132900	13314120	2550	2550	2550	2550	0
396	20230915	132800	13314120	2550	2550	2550	2550	0
397	20230915	132700	13314120	2550	2550	2550	2550	0
398	20230915	132600	13314120	2550	2550	2550	2550	0
399	20230915	132500	13314120	2550	2550	2550	2550	0
400	20230915	132400	13314120	2550	2550	2550	2550	4
401	20230915	132300	13303920	2550	2550	2550	2550	0
402	20230915	132200	13303920	2550	2550	2550	2550	0
403	20230915	132100	13303920	2550	2550	2550	2550	0
404	20230915	132000	13303920	2550	2550	2550	2550	0
405	20230915	131900	13303920	2550	2550	2550	2550	0
406	20230915	131800	13303920	2550	2550	2550	2550	0
407	20230915	131700	13303920	2550	2550	2550	2550	0
408	20230915	131600	13303920	2550	2550	2550	2550	0
409	20230915	131500	13303920	2550	2550	2550	2550	0
410	20230915	131400	13303920	2550	2550	2550	2550	0
411	20230915	131300	13303920	2550	2550	2550	2550	0
412	20230915	131200	13303920	2550	2550	2550	2550	0
413	20230915	131100	13303920	2550	2550	2550	2550	0
414	20230915	131000	13303920	2550	2550	2550	2550	0
415	20230915	130900	13303920	2550	2550	2550	2550	0
416	20230915	130800	13303920	2550	2550	2550	2550	1
417	20230915	130700	13301370	2545	2545	2545	2545	0
418	20230915	130600	13301370	2545	2545	2545	2545	0
419	20230915	130500	13301370	2545	2545	2545	2545	0
420	20230915	130400	13301370	2545	2545	2545	2545	28
421	20230915	130300	13230110	2545	2545	2545	2545	0
422	20230915	130200	13230110	2545	2545	2545	2545	0
423	20230915	130100	13230110	2545	2545	2545	2545	0
424	20230915	130000	13230110	2545	2545	2545	2545	72
425	20230915	125900	13046870	2545	2545	2545	2545	0
426	20230915	125800	13046870	2545	2540	2545	2540	26
427	20230915	125700	12980825	2545	2545	2545	2545	0
428	20230915	125600	12980825	2545	2545	2545	2545	0
429	20230915	125500	12980825	2545	2545	2545	2545	0
430	20230915	125400	12980825	2545	2545	2545	2545	0
431	20230915	125300	12980825	2545	2545	2545	2545	0
432	20230915	125200	12980825	2545	2545	2545	2545	0
433	20230915	125100	12980825	2545	2545	2545	2545	0
434	20230915	125000	12980825	2545	2545	2545	2545	0
435	20230915	124900	12980825	2545	2545	2545	2545	0
436	20230915	124800	12980825	2545	2545	2545	2545	0
437	20230915	124700	12980825	2545	2545	2545	2545	0
438	20230915	124600	12980825	2545	2545	2545	2545	0
439	20230915	124500	12980825	2545	2545	2545	2545	0
440	20230915	124400	12980825	2545	2545	2545	2545	0
441	20230915	124300	12980825	2545	2545	2545	2545	3
442	20230915	124200	12973190	2545	2545	2545	2545	0
443	20230915	124100	12973190	2545	2545	2545	2545	0
444	20230915	124000	12973190	2545	2545	2545	2545	0
445	20230915	123900	12973190	2545	2545	2545	2545	0
446	20230915	123800	12973190	2545	2545	2545	2545	0
447	20230915	123700	12973190	2545	2545	2545	2545	0
448	20230915	123600	12973190	2545	2545	2545	2545	0
449	20230915	123500	12973190	2545	2545	2545	2545	0
450	20230915	123400	12973190	2545	2545	2545	2545	0
451	20230915	123300	12973190	2545	2545	2545	2545	0
452	20230915	123200	12973190	2545	2545	2545	2545	0
453	20230915	123100	12973190	2545	2545	2545	2545	0
454	20230915	123000	12973190	2545	2545	2545	2545	0
455	20230915	122900	12973190	2545	2545	2545	2545	0
456	20230915	122800	12973190	2545	2545	2545	2545	0
457	20230915	122700	12973190	2545	2545	2545	2545	0
458	20230915	122600	12973190	2545	2545	2545	2545	0
459	20230915	122500	12973190	2545	2545	2545	2545	0
460	20230915	122400	12973190	2545	2545	2545	2545	0
461	20230915	122300	12973190	2545	2545	2545	2545	0
462	20230915	122200	12973190	2545	2545	2545	2545	0
463	20230915	122100	12973190	2545	2545	2545	2545	0
464	20230915	122000	12973190	2545	2545	2545	2545	0
465	20230915	121900	12973190	2545	2545	2545	2545	0
466	20230915	121800	12973190	2545	2545	2545	2545	1
467	20230915	121700	12970645	2545	2545	2545	2545	3
468	20230915	121600	12963010	2550	2550	2550	2550	0
469	20230915	121500	12963010	2550	2550	2550	2550	0
470	20230915	121400	12963010	2550	2550	2550	2550	0
471	20230915	121300	12963010	2550	2550	2550	2550	0
472	20230915	121200	12963010	2550	2550	2550	2550	0
473	20230915	121100	12963010	2550	2550	2550	2550	50
474	20230915	121000	12835510	2550	2550	2550	2550	0
475	20230915	120900	12835510	2550	2550	2550	2550	0
476	20230915	120800	12835510	2550	2550	2550	2550	0
477	20230915	120700	12835510	2550	2550	2550	2550	0
478	20230915	120600	12835510	2550	2550	2550	2550	0
479	20230915	120500	12835510	2550	2550	2550	2550	1
480	20230915	120400	12832960	2550	2550	2550	2550	0
481	20230915	120300	12832960	2550	2550	2550	2550	100
482	20230915	120200	12577960	2550	2550	2550	2550	0
483	20230915	120100	12577960	2550	2550	2550	2550	0
484	20230915	120000	12577960	2550	2550	2550	2550	0
485	20230915	115900	12577960	2550	2550	2550	2550	0
486	20230915	115800	12577960	2550	2550	2550	2550	0
487	20230915	115700	12577960	2550	2550	2550	2550	0
488	20230915	115600	12577960	2550	2550	2550	2550	1
489	20230915	115500	12575410	2550	2550	2550	2550	0
490	20230915	115400	12575410	2550	2550	2550	2550	0
491	20230915	115300	12575410	2550	2550	2550	2550	0
492	20230915	115200	12575410	2550	2550	2550	2550	1
493	20230915	115100	12572860	2545	2540	2545	2540	124
494	20230915	115000	12257880	2540	2540	2540	2540	0
495	20230915	114900	12257880	2540	2540	2540	2540	0
496	20230915	114800	12257880	2540	2540	2540	2540	316
497	20230915	114700	11455240	2540	2540	2540	2540	64
498	20230915	114600	11292680	2545	2550	2550	2545	318
499	20230915	114500	10483270	2555	2555	2555	2555	0
500	20230915	114400	10483270	2555	2555	2555	2555	0
501	20230915	114300	10483270	2555	2555	2555	2555	0
502	20230915	114200	10483270	2555	2555	2555	2555	0
503	20230915	114100	10483270	2555	2555	2555	2555	0
504	20230915	114000	10483270	2555	2555	2555	2555	0
505	20230915	113900	10483270	2555	2555	2555	2555	0
506	20230915	113800	10483270	2555	2555	2555	2555	0
507	20230915	113700	10483270	2555	2555	2555	2555	0
508	20230915	113600	10483270	2555	2555	2555	2555	0
509	20230915	113500	10483270	2555	2555	2555	2555	0
510	20230915	113400	10483270	2555	2555	2555	2555	0
511	20230915	113300	10483270	2555	2555	2555	2555	0
512	20230915	113200	10483270	2555	2555	2555	2555	0
513	20230915	113100	10483270	2555	2555	2555	2555	1
514	20230915	113000	10480715	2545	2545	2545	2545	0
515	20230915	112900	10480715	2545	2545	2545	2545	0
516	20230915	112800	10480715	2545	2545	2545	2545	10
517	20230915	112700	10455265	2545	2545	2545	2545	0
518	20230915	112600	10455265	2545	2545	2545	2545	0
519	20230915	112500	10455265	2545	2555	2555	2545	101
520	20230915	112400	10198210	2555	2555	2555	2555	30
521	20230915	112300	10121560	2560	2560	2560	2560	0
522	20230915	112200	10121560	2560	2560	2560	2560	0
523	20230915	112100	10121560	2560	2560	2560	2560	0
524	20230915	112000	10121560	2560	2560	2560	2560	0
525	20230915	111900	10121560	2560	2560	2560	2560	0
526	20230915	111800	10121560	2560	2560	2560	2560	0
527	20230915	111700	10121560	2560	2560	2560	2560	0
528	20230915	111600	10121560	2560	2560	2560	2560	0
529	20230915	111500	10121560	2560	2560	2560	2560	0
530	20230915	111400	10121560	2560	2560	2560	2560	0
531	20230915	111300	10121560	2560	2560	2560	2560	0
532	20230915	111200	10121560	2560	2560	2560	2560	0
533	20230915	111100	10121560	2560	2560	2560	2560	0
534	20230915	111000	10121560	2560	2560	2560	2560	0
535	20230915	110900	10121560	2560	2560	2560	2560	0
536	20230915	110800	10121560	2560	2560	2560	2560	0
537	20230915	110700	10121560	2560	2560	2560	2560	0
538	20230915	110600	10121560	2560	2560	2560	2560	0
539	20230915	110500	10121560	2560	2560	2560	2560	300
540	20230915	110400	9353560	2560	2560	2560	2560	0
541	20230915	110300	9353560	2560	2560	2560	2560	0
542	20230915	110200	9353560	2560	2560	2560	2560	0
543	20230915	110100	9353560	2560	2560	2560	2560	0
544	20230915	110000	9353560	2560	2560	2560	2560	226
545	20230915	105900	8775000	2560	2560	2560	2560	50
546	20230915	105800	8647000	2575	2575	2575	2575	0
547	20230915	105700	8647000	2575	2575	2575	2575	0
548	20230915	105600	8647000	2575	2575	2575	2575	0
549	20230915	105500	8647000	2575	2575	2575	2575	0
550	20230915	105400	8647000	2575	2575	2575	2575	0
551	20230915	105300	8647000	2575	2575	2575	2575	0
552	20230915	105200	8647000	2575	2575	2575	2575	0
553	20230915	105100	8647000	2575	2575	2575	2575	0
554	20230915	105000	8647000	2575	2575	2575	2575	0
555	20230915	104900	8647000	2575	2575	2575	2575	0
556	20230915	104800	8647000	2575	2575	2575	2575	0
557	20230915	104700	8647000	2575	2575	2575	2575	0
558	20230915	104600	8647000	2575	2575	2575	2575	0
559	20230915	104500	8647000	2575	2575	2575	2575	0
560	20230915	104400	8647000	2575	2575	2575	2575	0
561	20230915	104300	8647000	2575	2575	2575	2575	0
562	20230915	104200	8647000	2575	2575	2575	2575	0
563	20230915	104100	8647000	2575	2575	2575	2575	0
564	20230915	104000	8647000	2575	2575	2575	2575	0
565	20230915	103900	8647000	2575	2575	2575	2575	0
566	20230915	103800	8647000	2575	2575	2575	2575	0
567	20230915	103700	8647000	2575	2575	2575	2575	0
568	20230915	103600	8647000	2575	2575	2575	2575	0
569	20230915	103500	8647000	2575	2575	2575	2575	0
570	20230915	103400	8647000	2575	2575	2575	2575	0
571	20230915	103300	8647000	2575	2575	2575	2575	0
572	20230915	103200	8647000	2575	2575	2575	2575	0
573	20230915	103100	8647000	2575	2575	2575	2575	0
574	20230915	103000	8647000	2575	2550	2575	2550	40
575	20230915	102900	8544110	2570	2570	2570	2570	0
576	20230915	102800	8544110	2570	2570	2570	2570	0
577	20230915	102700	8544110	2570	2570	2570	2570	0
578	20230915	102600	8544110	2570	2570	2570	2570	0
579	20230915	102500	8544110	2570	2570	2570	2570	0
580	20230915	102400	8544110	2570	2570	2570	2570	0
581	20230915	102300	8544110	2570	2570	2570	2570	0
582	20230915	102200	8544110	2570	2570	2570	2570	0
583	20230915	102100	8544110	2570	2570	2570	2570	0
584	20230915	102000	8544110	2570	2570	2570	2570	0
585	20230915	101900	8544110	2570	2570	2570	2570	0
586	20230915	101800	8544110	2570	2570	2570	2570	0
587	20230915	101700	8544110	2570	2570	2570	2570	0
588	20230915	101600	8544110	2570	2570	2570	2570	0
589	20230915	101500	8544110	2570	2570	2570	2570	0
590	20230915	101400	8544110	2570	2570	2570	2570	1
591	20230915	101300	8541540	2570	2570	2570	2570	0
592	20230915	101200	8541540	2570	2570	2570	2570	1
593	20230915	101100	8538970	2540	2550	2550	2540	184
594	20230915	101000	8070920	2575	2560	2575	2560	210
595	20230915	100900	7531225	2560	2560	2560	2560	0
596	20230915	100800	7531225	2560	2560	2560	2560	3
597	20230915	100700	7523545	2560	2560	2560	2560	49
598	20230915	100600	7398105	2560	2560	2560	2560	0
599	20230915	100500	7398105	2560	2560	2560	2560	0
600	20230915	100400	7398105	2560	2560	2560	2560	0
601	20230915	100300	7398105	2560	2560	2560	2560	0
602	20230915	100200	7398105	2560	2560	2560	2560	0
603	20230915	100100	7398105	2560	2560	2560	2560	1
604	20230915	100000	7395545	2550	2550	2550	2550	45
605	20230915	095900	7280795	2565	2565	2565	2565	5
606	20230915	095800	7267970	2565	2565	2565	2565	40
607	20230915	095700	7165370	2565	2565	2565	2565	50
608	20230915	095600	7037120	2565	2565	2565	2565	10
609	20230915	095500	7011470	2565	2565	2565	2565	0
610	20230915	095400	7011470	2565	2565	2565	2565	1
611	20230915	095300	7008905	2565	2565	2565	2565	0
612	20230915	095200	7008905	2565	2565	2565	2565	0
613	20230915	095100	7008905	2565	2565	2565	2565	0
614	20230915	095000	7008905	2565	2565	2565	2565	4
615	20230915	094900	6998645	2560	2560	2560	2560	0
616	20230915	094800	6998645	2560	2560	2560	2560	0
617	20230915	094700	6998645	2560	2560	2560	2560	0
618	20230915	094600	6998645	2560	2560	2560	2560	0
619	20230915	094500	6998645	2560	2560	2560	2560	0
620	20230915	094400	6998645	2560	2560	2560	2560	507
621	20230915	094300	5700725	2570	2570	2570	2570	0
622	20230915	094200	5700725	2570	2570	2570	2570	1
623	20230915	094100	5698155	2570	2560	2570	2560	941
624	20230915	094000	3289180	2560	2560	2560	2560	1
625	20230915	093900	3286620	2545	2545	2545	2545	10
626	20230915	093800	3261170	2570	2570	2570	2560	40
627	20230915	093700	3158380	2570	2570	2570	2565	3
628	20230915	093600	3150675	2565	2565	2565	2565	44
629	20230915	093500	3037815	2565	2565	2565	2565	0
630	20230915	093400	3037815	2565	2570	2570	2565	2
631	20230915	093300	3032680	2570	2570	2570	2570	0
632	20230915	093200	3032680	2570	2570	2570	2570	1
633	20230915	093100	3030110	2570	2570	2570	2570	0
634	20230915	093000	3030110	2570	2570	2570	2570	0
635	20230915	092900	3030110	2570	2570	2570	2570	1
636	20230915	092800	3027540	2550	2570	2570	2550	51
637	20230915	092700	2897470	2570	2570	2570	2570	0
638	20230915	092600	2897470	2570	2565	2570	2565	11
639	20230915	092500	2869250	2565	2565	2565	2565	2
640	20230915	092400	2864120	2575	2575	2575	2575	0
641	20230915	092300	2864120	2575	2575	2575	2575	0
642	20230915	092200	2864120	2575	2575	2575	2575	1
643	20230915	092100	2861545	2575	2575	2575	2575	0
644	20230915	092000	2861545	2575	2575	2575	2575	0
645	20230915	091900	2861545	2575	2575	2575	2575	0
646	20230915	091800	2861545	2575	2575	2575	2575	0
647	20230915	091700	2861545	2575	2575	2575	2575	0
648	20230915	091600	2861545	2575	2575	2575	2575	0
649	20230915	091500	2861545	2575	2555	2575	2550	1001
650	20230915	091400	308900	2580	2580	2580	2580	0
651	20230915	091300	308900	2580	2580	2580	2580	1
652	20230915	091200	306320	2590	2590	2590	2590	0
653	20230915	091100	306320	2590	2590	2590	2590	0
654	20230915	091000	306320	2590	2590	2590	2590	0
655	20230915	090900	306320	2590	2590	2590	2590	0
656	20230915	090800	306320	2590	2590	2590	2590	0
657	20230915	090700	306320	2590	2590	2590	2590	0
658	20230915	090600	306320	2590	2590	2590	2590	0
659	20230915	090500	306320	2590	2590	2590	2590	1
660	20230915	090400	303730	2590	2590	2590	2590	1
661	20230915	090300	301140	2600	2600	2600	2600	0
662	20230915	090200	301140	2600	2600	2600	2600	0
663	20230915	090100	301140	2600	2600	2600	2600	0
664	20230915	090000	301140	2600	2530	2600	2530	119