KissMeData/025890/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190200	34550260	2705	2705	2705	2705	86
3	20230913	190100	34550260	2705	2705	2705	2705	0
4	20230913	190000	34550260	2705	2705	2705	2705	0
5	20230913	185900	34550260	2705	2705	2705	2705	0
6	20230913	185800	34550260	2705	2705	2705	2705	0
7	20230913	185700	34550260	2705	2705	2705	2705	0
8	20230913	185600	34550260	2705	2705	2705	2705	0
9	20230913	185500	34550260	2705	2705	2705	2705	0
10	20230913	185400	34550260	2705	2705	2705	2705	0
11	20230913	185300	34550260	2705	2705	2705	2705	0
12	20230913	185200	34550260	2705	2705	2705	2705	0
13	20230913	185100	34550260	2705	2705	2705	2705	0
14	20230913	185000	34550260	2705	2705	2705	2705	0
15	20230913	184900	34550260	2705	2705	2705	2705	0
16	20230913	184800	34550260	2705	2705	2705	2705	0
17	20230913	184700	34550260	2705	2705	2705	2705	0
18	20230913	184600	34550260	2705	2705	2705	2705	0
19	20230913	184500	34550260	2705	2705	2705	2705	0
20	20230913	184400	34550260	2705	2705	2705	2705	0
21	20230913	184300	34550260	2705	2705	2705	2705	0
22	20230913	184200	34550260	2705	2705	2705	2705	0
23	20230913	184100	34550260	2705	2705	2705	2705	0
24	20230913	184000	34550260	2705	2705	2705	2705	0
25	20230913	183900	34550260	2705	2705	2705	2705	0
26	20230913	183800	34550260	2705	2705	2705	2705	0
27	20230913	183700	34550260	2705	2705	2705	2705	0
28	20230913	183600	34550260	2705	2705	2705	2705	0
29	20230913	183500	34550260	2705	2705	2705	2705	0
30	20230913	183400	34550260	2705	2705	2705	2705	0
31	20230913	183300	34550260	2705	2705	2705	2705	0
32	20230913	183200	34550260	2705	2705	2705	2705	86
33	20230913	183100	34550260	2705	2705	2705	2705	0
34	20230913	183000	34550260	2705	2705	2705	2705	0
35	20230913	182900	34550260	2705	2705	2705	2705	0
36	20230913	182800	34550260	2705	2705	2705	2705	0
37	20230913	182700	34550260	2705	2705	2705	2705	0
38	20230913	182600	34550260	2705	2705	2705	2705	0
39	20230913	182500	34550260	2705	2705	2705	2705	0
40	20230913	182400	34550260	2705	2705	2705	2705	0
41	20230913	182300	34550260	2705	2705	2705	2705	0
42	20230913	182200	34550260	2705	2705	2705	2705	0
43	20230913	182100	34550260	2705	2705	2705	2705	0
44	20230913	182000	34550260	2705	2705	2705	2705	0
45	20230913	181900	34550260	2705	2705	2705	2705	0
46	20230913	181800	34550260	2705	2705	2705	2705	0
47	20230913	181700	34550260	2705	2705	2705	2705	0
48	20230913	181600	34550260	2705	2705	2705	2705	0
49	20230913	181500	34550260	2705	2705	2705	2705	0
50	20230913	181400	34550260	2705	2705	2705	2705	0
51	20230913	181300	34550260	2705	2705	2705	2705	0
52	20230913	181200	34550260	2705	2705	2705	2705	0
53	20230913	181100	34550260	2705	2705	2705	2705	0
54	20230913	181000	34550260	2705	2705	2705	2705	0
55	20230913	180900	34550260	2705	2705	2705	2705	0
56	20230913	180800	34550260	2705	2705	2705	2705	0
57	20230913	180700	34550260	2705	2705	2705	2705	0
58	20230913	180600	34550260	2705	2705	2705	2705	0
59	20230913	180500	34550260	2705	2705	2705	2705	0
60	20230913	180400	34550260	2705	2705	2705	2705	0
61	20230913	180300	34550260	2705	2705	2705	2705	0
62	20230913	180200	34550260	2705	2705	2705	2705	86
63	20230913	180100	34550260	2705	2705	2705	2705	0
64	20230913	180000	34550260	2705	2705	2705	2705	0
65	20230913	175900	34550260	2705	2705	2705	2705	0
66	20230913	175800	34550260	2705	2705	2705	2705	0
67	20230913	175700	34550260	2705	2705	2705	2705	0
68	20230913	175600	34550260	2705	2705	2705	2705	0
69	20230913	175500	34550260	2705	2705	2705	2705	0
70	20230913	175400	34550260	2705	2705	2705	2705	0
71	20230913	175300	34550260	2705	2705	2705	2705	0
72	20230913	175200	34550260	2705	2705	2705	2705	0
73	20230913	175100	34550260	2705	2705	2705	2705	0
74	20230913	175000	34550260	2705	2705	2705	2705	0
75	20230913	174900	34550260	2705	2705	2705	2705	0
76	20230913	174800	34550260	2705	2705	2705	2705	0
77	20230913	174700	34550260	2705	2705	2705	2705	0
78	20230913	174600	34550260	2705	2705	2705	2705	0
79	20230913	174500	34550260	2705	2705	2705	2705	0
80	20230913	174400	34550260	2705	2705	2705	2705	0
81	20230913	174300	34550260	2705	2705	2705	2705	0
82	20230913	174200	34550260	2705	2705	2705	2705	0
83	20230913	174100	34550260	2705	2705	2705	2705	0
84	20230913	174000	34550260	2705	2705	2705	2705	0
85	20230913	173900	34550260	2705	2705	2705	2705	0
86	20230913	173800	34550260	2705	2705	2705	2705	0
87	20230913	173700	34550260	2705	2705	2705	2705	0
88	20230913	173600	34550260	2705	2705	2705	2705	0
89	20230913	173500	34550260	2705	2705	2705	2705	0
90	20230913	173400	34550260	2705	2705	2705	2705	0
91	20230913	173300	34550260	2705	2705	2705	2705	0
92	20230913	173200	34550260	2705	2705	2705	2705	86
93	20230913	173100	34550260	2705	2705	2705	2705	0
94	20230913	173000	34550260	2705	2705	2705	2705	0
95	20230913	172900	34550260	2705	2705	2705	2705	0
96	20230913	172800	34550260	2705	2705	2705	2705	0
97	20230913	172700	34550260	2705	2705	2705	2705	0
98	20230913	172600	34550260	2705	2705	2705	2705	0
99	20230913	172500	34550260	2705	2705	2705	2705	0
100	20230913	172400	34550260	2705	2705	2705	2705	0
101	20230913	172300	34550260	2705	2705	2705	2705	0
102	20230913	172200	34550260	2705	2705	2705	2705	0
103	20230913	172100	34550260	2705	2705	2705	2705	0
104	20230913	172000	34550260	2705	2705	2705	2705	0
105	20230913	171900	34550260	2705	2705	2705	2705	0
106	20230913	171800	34550260	2705	2705	2705	2705	0
107	20230913	171700	34550260	2705	2705	2705	2705	0
108	20230913	171600	34550260	2705	2705	2705	2705	0
109	20230913	171500	34550260	2705	2705	2705	2705	0
110	20230913	171400	34550260	2705	2705	2705	2705	0
111	20230913	171300	34550260	2705	2705	2705	2705	0
112	20230913	171200	34550260	2705	2705	2705	2705	0
113	20230913	171100	34550260	2705	2705	2705	2705	0
114	20230913	171000	34550260	2705	2705	2705	2705	0
115	20230913	170900	34550260	2705	2705	2705	2705	0
116	20230913	170800	34550260	2705	2705	2705	2705	0
117	20230913	170700	34550260	2705	2705	2705	2705	0
118	20230913	170600	34550260	2705	2705	2705	2705	0
119	20230913	170500	34550260	2705	2705	2705	2705	0
120	20230913	170400	34550260	2705	2705	2705	2705	0
121	20230913	170300	34550260	2705	2705	2705	2705	0
122	20230913	170200	34550260	2705	2705	2705	2705	86
123	20230913	170100	34550260	2705	2705	2705	2705	0
124	20230913	170000	34550260	2705	2705	2705	2705	0
125	20230913	165900	34550260	2705	2705	2705	2705	0
126	20230913	165800	34550260	2705	2705	2705	2705	0
127	20230913	165700	34550260	2705	2705	2705	2705	0
128	20230913	165600	34550260	2705	2705	2705	2705	0
129	20230913	165500	34550260	2705	2705	2705	2705	0
130	20230913	165400	34550260	2705	2705	2705	2705	0
131	20230913	165300	34550260	2705	2705	2705	2705	0
132	20230913	165200	34550260	2705	2705	2705	2705	0
133	20230913	165100	34550260	2705	2705	2705	2705	0
134	20230913	165000	34550260	2705	2705	2705	2705	0
135	20230913	164900	34550260	2705	2705	2705	2705	0
136	20230913	164800	34550260	2705	2705	2705	2705	0
137	20230913	164700	34550260	2705	2705	2705	2705	0
138	20230913	164600	34550260	2705	2705	2705	2705	0
139	20230913	164500	34550260	2705	2705	2705	2705	0
140	20230913	164400	34550260	2705	2705	2705	2705	0
141	20230913	164300	34550260	2705	2705	2705	2705	0
142	20230913	164200	34550260	2705	2705	2705	2705	0
143	20230913	164100	34550260	2705	2705	2705	2705	0
144	20230913	164000	34550260	2705	2705	2705	2705	0
145	20230913	163900	34550260	2705	2705	2705	2705	0
146	20230913	163800	34550260	2705	2705	2705	2705	0
147	20230913	163700	34550260	2705	2705	2705	2705	0
148	20230913	163600	34550260	2705	2705	2705	2705	0
149	20230913	163500	34550260	2705	2705	2705	2705	0
150	20230913	163400	34550260	2705	2705	2705	2705	0
151	20230913	163300	34550260	2705	2705	2705	2705	0
152	20230913	163200	34550260	2705	2705	2705	2705	86
153	20230913	163100	34550260	2705	2705	2705	2705	0
154	20230913	163000	34550260	2705	2705	2705	2705	0
155	20230913	162900	34550260	2705	2705	2705	2705	0
156	20230913	162800	34550260	2705	2705	2705	2705	0
157	20230913	162700	34550260	2705	2705	2705	2705	0
158	20230913	162600	34550260	2705	2705	2705	2705	0
159	20230913	162500	34550260	2705	2705	2705	2705	0
160	20230913	162400	34550260	2705	2705	2705	2705	0
161	20230913	162300	34550260	2705	2705	2705	2705	0
162	20230913	162200	34550260	2705	2705	2705	2705	0
163	20230913	162100	34550260	2705	2705	2705	2705	0
164	20230913	162000	34550260	2705	2705	2705	2705	0
165	20230913	161900	34550260	2705	2705	2705	2705	0
166	20230913	161800	34550260	2705	2705	2705	2705	0
167	20230913	161700	34550260	2705	2705	2705	2705	0
168	20230913	161600	34550260	2705	2705	2705	2705	0
169	20230913	161500	34550260	2705	2705	2705	2705	0
170	20230913	161400	34550260	2705	2705	2705	2705	0
171	20230913	161300	34550260	2705	2705	2705	2705	0
172	20230913	161200	34550260	2705	2705	2705	2705	0
173	20230913	161100	34550260	2705	2705	2705	2705	0
174	20230913	161000	34550260	2705	2705	2705	2705	0
175	20230913	160900	34550260	2705	2705	2705	2705	0
176	20230913	160800	34550260	2705	2705	2705	2705	0
177	20230913	160700	34550260	2705	2705	2705	2705	0
178	20230913	160600	34550260	2705	2705	2705	2705	0
179	20230913	160500	34550260	2705	2705	2705	2705	0
180	20230913	160400	34550260	2705	2705	2705	2705	0
181	20230913	160300	34550260	2705	2705	2705	2705	0
182	20230913	160200	34550260	2705	2705	2705	2705	86
183	20230913	160100	34550260	2705	2705	2705	2705	0
184	20230913	160000	34550260	2705	2705	2705	2705	0
185	20230913	155900	34550260	2705	2705	2705	2705	0
186	20230913	155800	34550260	2705	2705	2705	2705	0
187	20230913	155700	34550260	2705	2705	2705	2705	0
188	20230913	155600	34550260	2705	2705	2705	2705	0
189	20230913	155500	34550260	2705	2705	2705	2705	0
190	20230913	155400	34550260	2705	2705	2705	2705	0
191	20230913	155300	34550260	2705	2705	2705	2705	0
192	20230913	155200	34550260	2705	2705	2705	2705	0
193	20230913	155100	34550260	2705	2705	2705	2705	0
194	20230913	155000	34550260	2705	2705	2705	2705	0
195	20230913	154900	34550260	2705	2705	2705	2705	0
196	20230913	154800	34550260	2705	2705	2705	2705	0
197	20230913	154700	34550260	2705	2705	2705	2705	0
198	20230913	154600	34550260	2705	2705	2705	2705	0
199	20230913	154500	34550260	2705	2705	2705	2705	0
200	20230913	154400	34550260	2705	2705	2705	2705	0
201	20230913	154300	34550260	2705	2705	2705	2705	0
202	20230913	154200	34550260	2705	2705	2705	2705	0
203	20230913	154100	34550260	2705	2705	2705	2705	0
204	20230913	154000	34550260	2705	2705	2705	2705	0
205	20230913	153900	34550260	2705	2705	2705	2705	0
206	20230913	153800	34550260	2705	2705	2705	2705	0
207	20230913	153700	34550260	2705	2705	2705	2705	0
208	20230913	153600	34550260	2705	2705	2705	2705	0
209	20230913	153500	34550260	2705	2705	2705	2705	0
210	20230913	153400	34550260	2705	2705	2705	2705	0
211	20230913	153300	34550260	2705	2705	2705	2705	0
212	20230913	153200	34550260	2705	2705	2705	2705	86
213	20230913	153100	34550260	2705	2705	2705	2705	0
214	20230913	153000	34550260	2705	2705	2705	2705	86
215	20230913	152900	34317630	2700	2700	2700	2700	0
216	20230913	152800	34317630	2700	2700	2700	2700	0
217	20230913	152700	34317630	2700	2700	2700	2700	0
218	20230913	152600	34317630	2700	2700	2700	2700	0
219	20230913	152500	34317630	2700	2700	2700	2700	0
220	20230913	152400	34317630	2700	2700	2700	2700	0
221	20230913	152300	34317630	2700	2700	2700	2700	0
222	20230913	152200	34317630	2700	2700	2700	2700	0
223	20230913	152100	34317630	2700	2700	2700	2700	0
224	20230913	152000	34317630	2700	2700	2700	2700	0
225	20230913	151900	34317630	2700	2700	2700	2700	1
226	20230913	151800	34314930	2705	2705	2705	2705	0
227	20230913	151700	34314930	2705	2705	2705	2705	0
228	20230913	151600	34314930	2705	2705	2705	2705	224
229	20230913	151500	33709010	2700	2700	2700	2700	0
230	20230913	151400	33709010	2700	2700	2700	2700	0
231	20230913	151300	33709010	2700	2700	2700	2700	0
232	20230913	151200	33709010	2700	2700	2700	2700	0
233	20230913	151100	33709010	2700	2700	2700	2700	1
234	20230913	151000	33706310	2700	2700	2700	2700	78
235	20230913	150900	33495710	2700	2700	2700	2700	0
236	20230913	150800	33495710	2700	2700	2700	2700	0
237	20230913	150700	33495710	2700	2700	2700	2700	0
238	20230913	150600	33495710	2700	2700	2700	2700	0
239	20230913	150500	33495710	2700	2700	2700	2700	0
240	20230913	150400	33495710	2700	2700	2700	2700	1
241	20230913	150300	33493010	2700	2700	2700	2700	22
242	20230913	150200	33433610	2700	2700	2700	2700	22
243	20230913	150100	33374210	2705	2705	2705	2705	590
244	20230913	150000	31778260	2700	2700	2700	2700	10
245	20230913	145900	31751260	2700	2700	2700	2700	1
246	20230913	145800	31748560	2700	2695	2700	2695	21
247	20230913	145700	31691870	2695	2695	2695	2695	17
248	20230913	145600	31646055	2705	2700	2705	2700	50
249	20230913	145500	31510875	2695	2695	2695	2695	0
250	20230913	145400	31510875	2695	2695	2695	2695	0
251	20230913	145300	31510875	2695	2695	2695	2695	0
252	20230913	145200	31510875	2695	2695	2695	2695	18
253	20230913	145100	31462365	2695	2695	2695	2695	0
254	20230913	145000	31462365	2695	2695	2695	2695	0
255	20230913	144900	31462365	2695	2695	2695	2695	0
256	20230913	144800	31462365	2695	2695	2695	2695	0
257	20230913	144700	31462365	2695	2695	2695	2695	2
258	20230913	144600	31456975	2710	2710	2710	2710	0
259	20230913	144500	31456975	2710	2710	2710	2710	76
260	20230913	144400	31251015	2710	2710	2710	2710	1
261	20230913	144300	31248305	2715	2715	2715	2715	44
262	20230913	144200	31128845	2710	2710	2710	2710	0
263	20230913	144100	31128845	2710	2710	2710	2710	0
264	20230913	144000	31128845	2710	2710	2710	2710	0
265	20230913	143900	31128845	2710	2710	2710	2710	0
266	20230913	143800	31128845	2710	2710	2710	2710	3
267	20230913	143700	31120715	2710	2710	2710	2710	0
268	20230913	143600	31120715	2710	2710	2710	2710	0
269	20230913	143500	31120715	2710	2710	2710	2710	0
270	20230913	143400	31120715	2710	2710	2710	2710	0
271	20230913	143300	31120715	2710	2710	2710	2710	0
272	20230913	143200	31120715	2710	2710	2710	2710	0
273	20230913	143100	31120715	2710	2710	2710	2710	2
274	20230913	143000	31115295	2710	2710	2710	2710	4
275	20230913	142900	31104455	2720	2720	2720	2720	53
276	20230913	142800	30960295	2720	2720	2720	2720	69
277	20230913	142700	30772615	2720	2720	2720	2720	0
278	20230913	142600	30772615	2720	2720	2720	2720	147
279	20230913	142500	30372775	2720	2715	2720	2715	53
280	20230913	142400	30228715	2710	2710	2710	2710	0
281	20230913	142300	30228715	2710	2710	2710	2710	0
282	20230913	142200	30228715	2710	2710	2710	2710	0
283	20230913	142100	30228715	2710	2710	2710	2710	0
284	20230913	142000	30228715	2710	2710	2710	2710	0
285	20230913	141900	30228715	2710	2710	2710	2710	0
286	20230913	141800	30228715	2710	2710	2710	2710	0
287	20230913	141700	30228715	2710	2710	2710	2710	0
288	20230913	141600	30228715	2710	2710	2710	2710	0
289	20230913	141500	30228715	2710	2710	2710	2710	0
290	20230913	141400	30228715	2710	2710	2710	2710	0
291	20230913	141300	30228715	2710	2710	2710	2710	0
292	20230913	141200	30228715	2710	2710	2710	2710	0
293	20230913	141100	30228715	2710	2710	2710	2710	0
294	20230913	141000	30228715	2710	2710	2710	2710	0
295	20230913	140900	30228715	2710	2710	2710	2710	0
296	20230913	140800	30228715	2710	2710	2710	2710	3
297	20230913	140700	30220585	2710	2710	2710	2710	0
298	20230913	140600	30220585	2710	2710	2710	2710	0
299	20230913	140500	30220585	2710	2710	2710	2710	58
300	20230913	140400	30063405	2710	2710	2710	2710	0
301	20230913	140300	30063405	2710	2710	2710	2710	0
302	20230913	140200	30063405	2710	2710	2710	2710	15
303	20230913	140100	30022755	2710	2710	2710	2710	0
304	20230913	140000	30022755	2710	2710	2710	2710	0
305	20230913	135900	30022755	2710	2710	2710	2710	0
306	20230913	135800	30022755	2710	2710	2710	2710	5
307	20230913	135700	30009205	2715	2700	2715	2700	10
308	20230913	135600	29982145	2700	2700	2700	2700	125
309	20230913	135500	29644645	2695	2695	2695	2695	0
310	20230913	135400	29644645	2695	2695	2695	2695	0
311	20230913	135300	29644645	2695	2695	2695	2695	0
312	20230913	135200	29644645	2695	2695	2695	2695	0
313	20230913	135100	29644645	2695	2695	2695	2695	0
314	20230913	135000	29644645	2695	2695	2695	2695	0
315	20230913	134900	29644645	2695	2695	2695	2695	0
316	20230913	134800	29644645	2695	2695	2695	2695	0
317	20230913	134700	29644645	2695	2695	2695	2695	0
318	20230913	134600	29644645	2695	2695	2695	2695	0
319	20230913	134500	29644645	2695	2695	2695	2695	0
320	20230913	134400	29644645	2695	2695	2695	2695	0
321	20230913	134300	29644645	2695	2695	2695	2695	0
322	20230913	134200	29644645	2695	2695	2695	2695	0
323	20230913	134100	29644645	2695	2695	2695	2695	0
324	20230913	134000	29644645	2695	2695	2695	2695	0
325	20230913	133900	29644645	2695	2695	2695	2695	0
326	20230913	133800	29644645	2695	2695	2695	2695	0
327	20230913	133700	29644645	2695	2695	2695	2695	0
328	20230913	133600	29644645	2695	2695	2695	2695	0
329	20230913	133500	29644645	2695	2695	2695	2695	0
330	20230913	133400	29644645	2695	2695	2695	2695	0
331	20230913	133300	29644645	2695	2695	2695	2695	0
332	20230913	133200	29644645	2695	2695	2695	2695	0
333	20230913	133100	29644645	2695	2695	2695	2695	0
334	20230913	133000	29644645	2695	2695	2695	2695	0
335	20230913	132900	29644645	2695	2695	2695	2695	0
336	20230913	132800	29644645	2695	2695	2695	2695	0
337	20230913	132700	29644645	2695	2695	2695	2695	0
338	20230913	132600	29644645	2695	2695	2695	2695	0
339	20230913	132500	29644645	2695	2695	2695	2695	0
340	20230913	132400	29644645	2695	2695	2695	2695	0
341	20230913	132300	29644645	2695	2695	2695	2695	0
342	20230913	132200	29644645	2695	2695	2695	2695	0
343	20230913	132100	29644645	2695	2695	2695	2695	0
344	20230913	132000	29644645	2695	2695	2695	2695	0
345	20230913	131900	29644645	2695	2695	2695	2695	0
346	20230913	131800	29644645	2695	2695	2695	2695	0
347	20230913	131700	29644645	2695	2695	2695	2695	0
348	20230913	131600	29644645	2695	2695	2695	2695	0
349	20230913	131500	29644645	2695	2695	2695	2695	0
350	20230913	131400	29644645	2695	2695	2695	2695	0
351	20230913	131300	29644645	2695	2695	2695	2695	0
352	20230913	131200	29644645	2695	2695	2695	2695	0
353	20230913	131100	29644645	2695	2695	2695	2695	0
354	20230913	131000	29644645	2695	2695	2695	2695	0
355	20230913	130900	29644645	2695	2695	2695	2695	0
356	20230913	130800	29644645	2695	2695	2695	2695	0
357	20230913	130700	29644645	2695	2695	2695	2695	0
358	20230913	130600	29644645	2695	2695	2695	2695	0
359	20230913	130500	29644645	2695	2695	2695	2695	0
360	20230913	130400	29644645	2695	2695	2695	2695	2
361	20230913	130300	29639255	2695	2695	2695	2695	0
362	20230913	130200	29639255	2695	2695	2695	2695	0
363	20230913	130100	29639255	2695	2695	2695	2695	0
364	20230913	130000	29639255	2695	2695	2695	2695	0
365	20230913	125900	29639255	2695	2695	2695	2695	0
366	20230913	125800	29639255	2695	2695	2695	2695	0
367	20230913	125700	29639255	2695	2695	2695	2695	0
368	20230913	125600	29639255	2695	2695	2695	2695	0
369	20230913	125500	29639255	2695	2695	2695	2695	0
370	20230913	125400	29639255	2695	2695	2695	2695	0
371	20230913	125300	29639255	2695	2695	2695	2695	0
372	20230913	125200	29639255	2695	2695	2695	2695	0
373	20230913	125100	29639255	2695	2695	2695	2695	0
374	20230913	125000	29639255	2695	2695	2695	2695	0
375	20230913	124900	29639255	2695	2695	2695	2695	0
376	20230913	124800	29639255	2695	2695	2695	2695	0
377	20230913	124700	29639255	2695	2695	2695	2695	0
378	20230913	124600	29639255	2695	2695	2695	2695	0
379	20230913	124500	29639255	2695	2695	2695	2695	0
380	20230913	124400	29639255	2695	2695	2695	2695	0
381	20230913	124300	29639255	2695	2695	2695	2695	0
382	20230913	124200	29639255	2695	2695	2695	2695	0
383	20230913	124100	29639255	2695	2695	2695	2695	0
384	20230913	124000	29639255	2695	2695	2695	2695	0
385	20230913	123900	29639255	2695	2695	2695	2695	0
386	20230913	123800	29639255	2695	2695	2695	2695	0
387	20230913	123700	29639255	2695	2695	2695	2695	0
388	20230913	123600	29639255	2695	2695	2695	2695	0
389	20230913	123500	29639255	2695	2695	2695	2695	0
390	20230913	123400	29639255	2695	2695	2695	2695	60
391	20230913	123300	29477555	2695	2695	2695	2695	0
392	20230913	123200	29477555	2695	2695	2695	2695	0
393	20230913	123100	29477555	2695	2695	2695	2695	0
394	20230913	123000	29477555	2695	2695	2695	2695	11
395	20230913	122900	29447910	2715	2715	2715	2715	0
396	20230913	122800	29447910	2715	2715	2715	2715	0
397	20230913	122700	29447910	2715	2715	2715	2715	0
398	20230913	122600	29447910	2715	2715	2715	2715	0
399	20230913	122500	29447910	2715	2715	2715	2715	0
400	20230913	122400	29447910	2715	2715	2715	2715	0
401	20230913	122300	29447910	2715	2715	2715	2715	0
402	20230913	122200	29447910	2715	2715	2715	2715	0
403	20230913	122100	29447910	2715	2715	2715	2715	0
404	20230913	122000	29447910	2715	2715	2715	2715	0
405	20230913	121900	29447910	2715	2715	2715	2715	0
406	20230913	121800	29447910	2715	2715	2715	2715	0
407	20230913	121700	29447910	2715	2715	2715	2715	0
408	20230913	121600	29447910	2715	2715	2715	2715	10
409	20230913	121500	29420760	2715	2715	2715	2715	0
410	20230913	121400	29420760	2715	2715	2715	2715	0
411	20230913	121300	29420760	2715	2715	2715	2715	0
412	20230913	121200	29420760	2715	2715	2715	2715	0
413	20230913	121100	29420760	2715	2715	2715	2715	0
414	20230913	121000	29420760	2715	2715	2715	2715	0
415	20230913	120900	29420760	2715	2715	2715	2715	0
416	20230913	120800	29420760	2715	2715	2715	2715	0
417	20230913	120700	29420760	2715	2715	2715	2715	0
418	20230913	120600	29420760	2715	2715	2715	2715	0
419	20230913	120500	29420760	2715	2715	2715	2715	0
420	20230913	120400	29420760	2715	2715	2715	2715	0
421	20230913	120300	29420760	2715	2715	2715	2715	0
422	20230913	120200	29420760	2715	2715	2715	2715	0
423	20230913	120100	29420760	2715	2715	2715	2715	0
424	20230913	120000	29420760	2715	2715	2715	2715	0
425	20230913	115900	29420760	2715	2715	2715	2715	0
426	20230913	115800	29420760	2715	2715	2715	2715	0
427	20230913	115700	29420760	2715	2715	2715	2715	0
428	20230913	115600	29420760	2715	2715	2715	2715	0
429	20230913	115500	29420760	2715	2715	2715	2715	0
430	20230913	115400	29420760	2715	2715	2715	2715	0
431	20230913	115300	29420760	2715	2715	2715	2715	0
432	20230913	115200	29420760	2715	2715	2715	2715	0
433	20230913	115100	29420760	2715	2715	2715	2715	0
434	20230913	115000	29420760	2715	2715	2715	2715	0
435	20230913	114900	29420760	2715	2715	2715	2715	0
436	20230913	114800	29420760	2715	2715	2715	2715	0
437	20230913	114700	29420760	2715	2715	2715	2715	0
438	20230913	114600	29420760	2715	2715	2715	2715	0
439	20230913	114500	29420760	2715	2715	2715	2715	0
440	20230913	114400	29420760	2715	2715	2715	2715	0
441	20230913	114300	29420760	2715	2715	2715	2715	0
442	20230913	114200	29420760	2715	2715	2715	2715	0
443	20230913	114100	29420760	2715	2715	2715	2715	0
444	20230913	114000	29420760	2715	2715	2715	2715	0
445	20230913	113900	29420760	2715	2715	2715	2715	0
446	20230913	113800	29420760	2715	2715	2715	2715	0
447	20230913	113700	29420760	2715	2715	2715	2715	0
448	20230913	113600	29420760	2715	2715	2715	2715	12
449	20230913	113500	29388180	2715	2715	2715	2715	0
450	20230913	113400	29388180	2715	2715	2715	2715	0
451	20230913	113300	29388180	2715	2715	2715	2715	0
452	20230913	113200	29388180	2715	2715	2715	2715	0
453	20230913	113100	29388180	2715	2715	2715	2715	0
454	20230913	113000	29388180	2715	2715	2715	2715	0
455	20230913	112900	29388180	2715	2715	2715	2715	0
456	20230913	112800	29388180	2715	2715	2715	2715	0
457	20230913	112700	29388180	2715	2715	2715	2715	0
458	20230913	112600	29388180	2715	2715	2715	2715	8
459	20230913	112500	29366460	2695	2695	2695	2695	0
460	20230913	112400	29366460	2695	2695	2695	2695	0
461	20230913	112300	29366460	2695	2695	2695	2695	0
462	20230913	112200	29366460	2695	2695	2695	2695	0
463	20230913	112100	29366460	2695	2695	2695	2695	0
464	20230913	112000	29366460	2695	2695	2695	2695	0
465	20230913	111900	29366460	2695	2695	2695	2695	0
466	20230913	111800	29366460	2695	2695	2695	2695	9
467	20230913	111700	29342205	2695	2695	2695	2690	161
468	20230913	111600	28908505	2695	2695	2695	2695	0
469	20230913	111500	28908505	2695	2695	2695	2695	5
470	20230913	111400	28895030	2695	2695	2695	2695	0
471	20230913	111300	28895030	2695	2695	2695	2695	2
472	20230913	111200	28889640	2695	2695	2695	2695	0
473	20230913	111100	28889640	2695	2695	2695	2695	42
474	20230913	111000	28776450	2715	2715	2715	2715	0
475	20230913	110900	28776450	2715	2715	2715	2715	0
476	20230913	110800	28776450	2715	2715	2715	2715	0
477	20230913	110700	28776450	2715	2715	2715	2715	0
478	20230913	110600	28776450	2715	2715	2715	2715	0
479	20230913	110500	28776450	2715	2715	2715	2715	0
480	20230913	110400	28776450	2715	2715	2715	2715	25
481	20230913	110300	28708575	2715	2715	2715	2715	0
482	20230913	110200	28708575	2715	2715	2715	2715	0
483	20230913	110100	28708575	2715	2715	2715	2715	368
484	20230913	110000	27709455	2715	2715	2715	2715	0
485	20230913	105900	27709455	2715	2715	2715	2715	0
486	20230913	105800	27709455	2715	2715	2715	2715	0
487	20230913	105700	27709455	2715	2715	2715	2715	0
488	20230913	105600	27709455	2715	2715	2715	2715	0
489	20230913	105500	27709455	2715	2715	2715	2715	0
490	20230913	105400	27709455	2715	2715	2715	2715	0
491	20230913	105300	27709455	2715	2715	2715	2715	0
492	20230913	105200	27709455	2715	2715	2715	2715	0
493	20230913	105100	27709455	2715	2715	2715	2715	0
494	20230913	105000	27709455	2715	2715	2715	2715	0
495	20230913	104900	27709455	2715	2715	2715	2715	0
496	20230913	104800	27709455	2715	2715	2715	2715	0
497	20230913	104700	27709455	2715	2715	2715	2715	0
498	20230913	104600	27709455	2715	2715	2715	2715	1
499	20230913	104500	27706740	2705	2705	2705	2705	0
500	20230913	104400	27706740	2705	2705	2705	2705	0
501	20230913	104300	27706740	2705	2705	2705	2705	0
502	20230913	104200	27706740	2705	2705	2705	2705	0
503	20230913	104100	27706740	2705	2705	2705	2705	0
504	20230913	104000	27706740	2705	2705	2705	2705	0
505	20230913	103900	27706740	2705	2705	2705	2705	0
506	20230913	103800	27706740	2705	2705	2705	2705	0
507	20230913	103700	27706740	2705	2705	2705	2705	0
508	20230913	103600	27706740	2705	2705	2705	2705	0
509	20230913	103500	27706740	2705	2705	2705	2705	750
510	20230913	103400	25677990	2705	2705	2705	2705	0
511	20230913	103300	25677990	2705	2705	2705	2705	0
512	20230913	103200	25677990	2705	2705	2705	2705	0
513	20230913	103100	25677990	2705	2705	2705	2705	0
514	20230913	103000	25677990	2705	2705	2705	2705	0
515	20230913	102900	25677990	2705	2705	2705	2705	0
516	20230913	102800	25677990	2705	2705	2705	2705	0
517	20230913	102700	25677990	2705	2705	2705	2705	0
518	20230913	102600	25677990	2705	2705	2705	2705	0
519	20230913	102500	25677990	2705	2705	2705	2705	0
520	20230913	102400	25677990	2705	2705	2705	2705	0
521	20230913	102300	25677990	2705	2705	2705	2705	0
522	20230913	102200	25677990	2705	2705	2705	2705	0
523	20230913	102100	25677990	2705	2705	2705	2705	0
524	20230913	102000	25677990	2705	2705	2705	2705	0
525	20230913	101900	25677990	2705	2705	2705	2705	0
526	20230913	101800	25677990	2705	2705	2705	2705	0
527	20230913	101700	25677990	2705	2705	2705	2705	0
528	20230913	101600	25677990	2705	2705	2705	2705	0
529	20230913	101500	25677990	2705	2705	2705	2705	0
530	20230913	101400	25677990	2705	2705	2705	2705	0
531	20230913	101300	25677990	2705	2695	2705	2695	384
532	20230913	101200	24642115	2690	2690	2690	2690	0
533	20230913	101100	24642115	2690	2690	2690	2690	0
534	20230913	101000	24642115	2690	2690	2690	2690	0
535	20230913	100900	24642115	2690	2690	2690	2690	0
536	20230913	100800	24642115	2690	2690	2690	2690	0
537	20230913	100700	24642115	2690	2690	2690	2690	0
538	20230913	100600	24642115	2690	2690	2690	2690	0
539	20230913	100500	24642115	2690	2690	2690	2690	0
540	20230913	100400	24642115	2690	2690	2690	2690	0
541	20230913	100300	24642115	2690	2690	2690	2690	0
542	20230913	100200	24642115	2690	2690	2690	2690	0
543	20230913	100100	24642115	2690	2690	2690	2690	0
544	20230913	100000	24642115	2690	2690	2690	2690	0
545	20230913	095900	24642115	2690	2690	2690	2690	15
546	20230913	095800	24601765	2680	2680	2680	2680	0
547	20230913	095700	24601765	2680	2680	2680	2680	0
548	20230913	095600	24601765	2680	2680	2680	2680	0
549	20230913	095500	24601765	2680	2680	2680	2680	0
550	20230913	095400	24601765	2680	2680	2680	2680	0
551	20230913	095300	24601765	2680	2690	2690	2680	617
552	20230913	095200	22944715	2690	2690	2690	2690	30
553	20230913	095100	22864015	2695	2695	2695	2695	0
554	20230913	095000	22864015	2695	2695	2695	2695	183
555	20230913	094900	22370830	2725	2725	2725	2725	0
556	20230913	094800	22370830	2725	2725	2725	2725	0
557	20230913	094700	22370830	2725	2725	2725	2725	0
558	20230913	094600	22370830	2725	2725	2725	2725	0
559	20230913	094500	22370830	2725	2725	2725	2725	0
560	20230913	094400	22370830	2725	2725	2725	2725	0
561	20230913	094300	22370830	2725	2725	2725	2725	0
562	20230913	094200	22370830	2725	2725	2725	2725	1
563	20230913	094100	22368105	2725	2725	2725	2725	0
564	20230913	094000	22368105	2725	2725	2725	2725	0
565	20230913	093900	22368105	2725	2725	2725	2725	0
566	20230913	093800	22368105	2725	2725	2725	2725	0
567	20230913	093700	22368105	2725	2725	2725	2725	0
568	20230913	093600	22368105	2725	2725	2725	2725	0
569	20230913	093500	22368105	2725	2725	2725	2725	0
570	20230913	093400	22368105	2725	2725	2725	2725	0
571	20230913	093300	22368105	2725	2715	2730	2715	537
572	20230913	093200	20906805	2720	2710	2720	2710	1000
573	20230913	093100	18190140	2680	2680	2715	2680	3030
574	20230913	093000	9977870	2670	2670	2670	2670	0
575	20230913	092900	9977870	2670	2670	2670	2670	0
576	20230913	092800	9977870	2670	2670	2670	2670	0
577	20230913	092700	9977870	2670	2670	2670	2670	17
578	20230913	092600	9932480	2670	2670	2670	2670	0
579	20230913	092500	9932480	2670	2670	2670	2670	7
580	20230913	092400	9913790	2670	2670	2670	2670	0
581	20230913	092300	9913790	2670	2670	2670	2670	0
582	20230913	092200	9913790	2670	2670	2670	2670	0
583	20230913	092100	9913790	2670	2670	2670	2670	0
584	20230913	092000	9913790	2670	2670	2670	2670	0
585	20230913	091900	9913790	2670	2670	2670	2670	0
586	20230913	091800	9913790	2670	2670	2670	2670	0
587	20230913	091700	9913790	2670	2670	2670	2670	0
588	20230913	091600	9913790	2670	2670	2670	2670	63
589	20230913	091500	9745580	2670	2670	2670	2670	0
590	20230913	091400	9745580	2670	2670	2670	2670	0
591	20230913	091300	9745580	2670	2670	2670	2670	0
592	20230913	091200	9745580	2670	2670	2670	2670	0
593	20230913	091100	9745580	2670	2670	2670	2670	0
594	20230913	091000	9745580	2670	2670	2670	2670	0
595	20230913	090900	9745580	2670	2670	2670	2670	0
596	20230913	090800	9745580	2670	2670	2670	2670	0
597	20230913	090700	9745580	2670	2670	2670	2670	0
598	20230913	090600	9745580	2670	2670	2670	2670	20
599	20230913	090500	9692180	2665	2685	2685	2665	164
600	20230913	090400	9253645	2685	2680	2685	2680	2
601	20230913	090300	9248280	2680	2680	2680	2680	80
602	20230913	090200	9033880	2685	2685	2685	2685	0
603	20230913	090100	9033880	2685	2690	2690	2685	241
604	20230913	090000	8386645	2700	2715	2715	2695	3098