KissMeData/090370/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195700	22717495	2410	2410	2410	2410	430
3	20230922	195600	22717495	2410	2410	2410	2410	0
4	20230922	195500	22717495	2410	2410	2410	2410	0
5	20230922	195400	22717495	2410	2410	2410	2410	0
6	20230922	195300	22717495	2410	2410	2410	2410	0
7	20230922	195200	22717495	2410	2410	2410	2410	0
8	20230922	195100	22717495	2410	2410	2410	2410	0
9	20230922	195000	22717495	2410	2410	2410	2410	0
10	20230922	194900	22717495	2410	2410	2410	2410	0
11	20230922	194800	22717495	2410	2410	2410	2410	0
12	20230922	194700	22717495	2410	2410	2410	2410	0
13	20230922	194600	22717495	2410	2410	2410	2410	0
14	20230922	194500	22717495	2410	2410	2410	2410	0
15	20230922	194400	22717495	2410	2410	2410	2410	0
16	20230922	194300	22717495	2410	2410	2410	2410	0
17	20230922	194200	22717495	2410	2410	2410	2410	0
18	20230922	194100	22717495	2410	2410	2410	2410	0
19	20230922	194000	22717495	2410	2410	2410	2410	0
20	20230922	193900	22717495	2410	2410	2410	2410	0
21	20230922	193800	22717495	2410	2410	2410	2410	0
22	20230922	193700	22717495	2410	2410	2410	2410	0
23	20230922	193600	22717495	2410	2410	2410	2410	0
24	20230922	193500	22717495	2410	2410	2410	2410	0
25	20230922	193400	22717495	2410	2410	2410	2410	0
26	20230922	193300	22717495	2410	2410	2410	2410	0
27	20230922	193200	22717495	2410	2410	2410	2410	0
28	20230922	193100	22717495	2410	2410	2410	2410	0
29	20230922	193000	22717495	2410	2410	2410	2410	0
30	20230922	192900	22717495	2410	2410	2410	2410	0
31	20230922	192800	22717495	2410	2410	2410	2410	0
32	20230922	192700	22717495	2410	2410	2410	2410	430
33	20230922	192600	22717495	2410	2410	2410	2410	0
34	20230922	192500	22717495	2410	2410	2410	2410	0
35	20230922	192400	22717495	2410	2410	2410	2410	0
36	20230922	192300	22717495	2410	2410	2410	2410	0
37	20230922	192200	22717495	2410	2410	2410	2410	0
38	20230922	192100	22717495	2410	2410	2410	2410	0
39	20230922	192000	22717495	2410	2410	2410	2410	0
40	20230922	191900	22717495	2410	2410	2410	2410	0
41	20230922	191800	22717495	2410	2410	2410	2410	0
42	20230922	191700	22717495	2410	2410	2410	2410	0
43	20230922	191600	22717495	2410	2410	2410	2410	0
44	20230922	191500	22717495	2410	2410	2410	2410	0
45	20230922	191400	22717495	2410	2410	2410	2410	0
46	20230922	191300	22717495	2410	2410	2410	2410	0
47	20230922	191200	22717495	2410	2410	2410	2410	0
48	20230922	191100	22717495	2410	2410	2410	2410	0
49	20230922	191000	22717495	2410	2410	2410	2410	0
50	20230922	190900	22717495	2410	2410	2410	2410	0
51	20230922	190800	22717495	2410	2410	2410	2410	0
52	20230922	190700	22717495	2410	2410	2410	2410	0
53	20230922	190600	22717495	2410	2410	2410	2410	0
54	20230922	190500	22717495	2410	2410	2410	2410	0
55	20230922	190400	22717495	2410	2410	2410	2410	0
56	20230922	190300	22717495	2410	2410	2410	2410	0
57	20230922	190200	22717495	2410	2410	2410	2410	0
58	20230922	190100	22717495	2410	2410	2410	2410	0
59	20230922	190000	22717495	2410	2410	2410	2410	0
60	20230922	185900	22717495	2410	2410	2410	2410	0
61	20230922	185800	22717495	2410	2410	2410	2410	0
62	20230922	185700	22717495	2410	2410	2410	2410	430
63	20230922	185600	22717495	2410	2410	2410	2410	0
64	20230922	185500	22717495	2410	2410	2410	2410	0
65	20230922	185400	22717495	2410	2410	2410	2410	0
66	20230922	185300	22717495	2410	2410	2410	2410	0
67	20230922	185200	22717495	2410	2410	2410	2410	0
68	20230922	185100	22717495	2410	2410	2410	2410	0
69	20230922	185000	22717495	2410	2410	2410	2410	0
70	20230922	184900	22717495	2410	2410	2410	2410	0
71	20230922	184800	22717495	2410	2410	2410	2410	0
72	20230922	184700	22717495	2410	2410	2410	2410	0
73	20230922	184600	22717495	2410	2410	2410	2410	0
74	20230922	184500	22717495	2410	2410	2410	2410	0
75	20230922	184400	22717495	2410	2410	2410	2410	0
76	20230922	184300	22717495	2410	2410	2410	2410	0
77	20230922	184200	22717495	2410	2410	2410	2410	0
78	20230922	184100	22717495	2410	2410	2410	2410	0
79	20230922	184000	22717495	2410	2410	2410	2410	0
80	20230922	183900	22717495	2410	2410	2410	2410	0
81	20230922	183800	22717495	2410	2410	2410	2410	0
82	20230922	183700	22717495	2410	2410	2410	2410	0
83	20230922	183600	22717495	2410	2410	2410	2410	0
84	20230922	183500	22717495	2410	2410	2410	2410	0
85	20230922	183400	22717495	2410	2410	2410	2410	0
86	20230922	183300	22717495	2410	2410	2410	2410	0
87	20230922	183200	22717495	2410	2410	2410	2410	0
88	20230922	183100	22717495	2410	2410	2410	2410	0
89	20230922	183000	22717495	2410	2410	2410	2410	0
90	20230922	182900	22717495	2410	2410	2410	2410	0
91	20230922	182800	22717495	2410	2410	2410	2410	0
92	20230922	182700	22717495	2410	2410	2410	2410	430
93	20230922	182600	22717495	2410	2410	2410	2410	0
94	20230922	182500	22717495	2410	2410	2410	2410	0
95	20230922	182400	22717495	2410	2410	2410	2410	0
96	20230922	182300	22717495	2410	2410	2410	2410	0
97	20230922	182200	22717495	2410	2410	2410	2410	0
98	20230922	182100	22717495	2410	2410	2410	2410	0
99	20230922	182000	22717495	2410	2410	2410	2410	0
100	20230922	181900	22717495	2410	2410	2410	2410	0
101	20230922	181800	22717495	2410	2410	2410	2410	0
102	20230922	181700	22717495	2410	2410	2410	2410	0
103	20230922	181600	22717495	2410	2410	2410	2410	0
104	20230922	181500	22717495	2410	2410	2410	2410	0
105	20230922	181400	22717495	2410	2410	2410	2410	0
106	20230922	181300	22717495	2410	2410	2410	2410	0
107	20230922	181200	22717495	2410	2410	2410	2410	0
108	20230922	181100	22717495	2410	2410	2410	2410	0
109	20230922	181000	22717495	2410	2410	2410	2410	0
110	20230922	180900	22717495	2410	2410	2410	2410	0
111	20230922	180800	22717495	2410	2410	2410	2410	0
112	20230922	180700	22717495	2410	2410	2410	2410	0
113	20230922	180600	22717495	2410	2410	2410	2410	0
114	20230922	180500	22717495	2410	2410	2410	2410	0
115	20230922	180400	22717495	2410	2410	2410	2410	0
116	20230922	180300	22717495	2410	2410	2410	2410	0
117	20230922	180200	22717495	2410	2410	2410	2410	0
118	20230922	180100	22717495	2410	2410	2410	2410	0
119	20230922	180000	22717495	2410	2410	2410	2410	0
120	20230922	175900	22717495	2410	2410	2410	2410	0
121	20230922	175800	22717495	2410	2410	2410	2410	0
122	20230922	175700	22717495	2410	2410	2410	2410	430
123	20230922	175600	22717495	2410	2410	2410	2410	0
124	20230922	175500	22717495	2410	2410	2410	2410	0
125	20230922	175400	22717495	2410	2410	2410	2410	0
126	20230922	175300	22717495	2410	2410	2410	2410	0
127	20230922	175200	22717495	2410	2410	2410	2410	0
128	20230922	175100	22717495	2410	2410	2410	2410	0
129	20230922	175000	22717495	2410	2410	2410	2410	0
130	20230922	174900	22717495	2410	2410	2410	2410	0
131	20230922	174800	22717495	2410	2410	2410	2410	0
132	20230922	174700	22717495	2410	2410	2410	2410	0
133	20230922	174600	22717495	2410	2410	2410	2410	0
134	20230922	174500	22717495	2410	2410	2410	2410	0
135	20230922	174400	22717495	2410	2410	2410	2410	0
136	20230922	174300	22717495	2410	2410	2410	2410	0
137	20230922	174200	22717495	2410	2410	2410	2410	0
138	20230922	174100	22717495	2410	2410	2410	2410	0
139	20230922	174000	22717495	2410	2410	2410	2410	0
140	20230922	173900	22717495	2410	2410	2410	2410	0
141	20230922	173800	22717495	2410	2410	2410	2410	0
142	20230922	173700	22717495	2410	2410	2410	2410	0
143	20230922	173600	22717495	2410	2410	2410	2410	0
144	20230922	173500	22717495	2410	2410	2410	2410	0
145	20230922	173400	22717495	2410	2410	2410	2410	0
146	20230922	173300	22717495	2410	2410	2410	2410	0
147	20230922	173200	22717495	2410	2410	2410	2410	0
148	20230922	173100	22717495	2410	2410	2410	2410	0
149	20230922	173000	22717495	2410	2410	2410	2410	0
150	20230922	172900	22717495	2410	2410	2410	2410	0
151	20230922	172800	22717495	2410	2410	2410	2410	0
152	20230922	172700	22717495	2410	2410	2410	2410	430
153	20230922	172600	22717495	2410	2410	2410	2410	0
154	20230922	172500	22717495	2410	2410	2410	2410	0
155	20230922	172400	22717495	2410	2410	2410	2410	0
156	20230922	172300	22717495	2410	2410	2410	2410	0
157	20230922	172200	22717495	2410	2410	2410	2410	0
158	20230922	172100	22717495	2410	2410	2410	2410	0
159	20230922	172000	22717495	2410	2410	2410	2410	0
160	20230922	171900	22717495	2410	2410	2410	2410	0
161	20230922	171800	22717495	2410	2410	2410	2410	0
162	20230922	171700	22717495	2410	2410	2410	2410	0
163	20230922	171600	22717495	2410	2410	2410	2410	0
164	20230922	171500	22717495	2410	2410	2410	2410	0
165	20230922	171400	22717495	2410	2410	2410	2410	0
166	20230922	171300	22717495	2410	2410	2410	2410	0
167	20230922	171200	22717495	2410	2410	2410	2410	0
168	20230922	171100	22717495	2410	2410	2410	2410	0
169	20230922	171000	22717495	2410	2410	2410	2410	0
170	20230922	170900	22717495	2410	2410	2410	2410	0
171	20230922	170800	22717495	2410	2410	2410	2410	0
172	20230922	170700	22717495	2410	2410	2410	2410	0
173	20230922	170600	22717495	2410	2410	2410	2410	0
174	20230922	170500	22717495	2410	2410	2410	2410	0
175	20230922	170400	22717495	2410	2410	2410	2410	0
176	20230922	170300	22717495	2410	2410	2410	2410	0
177	20230922	170200	22717495	2410	2410	2410	2410	0
178	20230922	170100	22717495	2410	2410	2410	2410	0
179	20230922	170000	22717495	2410	2410	2410	2410	0
180	20230922	165900	22717495	2410	2410	2410	2410	0
181	20230922	165800	22717495	2410	2410	2410	2410	0
182	20230922	165700	22717495	2410	2410	2410	2410	430
183	20230922	165600	22717495	2410	2410	2410	2410	0
184	20230922	165500	22717495	2410	2410	2410	2410	0
185	20230922	165400	22717495	2410	2410	2410	2410	0
186	20230922	165300	22717495	2410	2410	2410	2410	0
187	20230922	165200	22717495	2410	2410	2410	2410	0
188	20230922	165100	22717495	2410	2410	2410	2410	0
189	20230922	165000	22717495	2410	2410	2410	2410	0
190	20230922	164900	22717495	2410	2410	2410	2410	0
191	20230922	164800	22717495	2410	2410	2410	2410	0
192	20230922	164700	22717495	2410	2410	2410	2410	0
193	20230922	164600	22717495	2410	2410	2410	2410	0
194	20230922	164500	22717495	2410	2410	2410	2410	0
195	20230922	164400	22717495	2410	2410	2410	2410	0
196	20230922	164300	22717495	2410	2410	2410	2410	0
197	20230922	164200	22717495	2410	2410	2410	2410	0
198	20230922	164100	22717495	2410	2410	2410	2410	0
199	20230922	164000	22717495	2410	2410	2410	2410	0
200	20230922	163900	22717495	2410	2410	2410	2410	0
201	20230922	163800	22717495	2410	2410	2410	2410	0
202	20230922	163700	22717495	2410	2410	2410	2410	0
203	20230922	163600	22717495	2410	2410	2410	2410	0
204	20230922	163500	22717495	2410	2410	2410	2410	0
205	20230922	163400	22717495	2410	2410	2410	2410	0
206	20230922	163300	22717495	2410	2410	2410	2410	0
207	20230922	163200	22717495	2410	2410	2410	2410	0
208	20230922	163100	22717495	2410	2410	2410	2410	0
209	20230922	163000	22717495	2410	2410	2410	2410	0
210	20230922	162900	22717495	2410	2410	2410	2410	0
211	20230922	162800	22717495	2410	2410	2410	2410	0
212	20230922	162700	22717495	2410	2410	2410	2410	430
213	20230922	162600	22717495	2410	2410	2410	2410	0
214	20230922	162500	22717495	2410	2410	2410	2410	0
215	20230922	162400	22717495	2410	2410	2410	2410	0
216	20230922	162300	22717495	2410	2410	2410	2410	0
217	20230922	162200	22717495	2410	2410	2410	2410	0
218	20230922	162100	22717495	2410	2410	2410	2410	0
219	20230922	162000	22717495	2410	2410	2410	2410	0
220	20230922	161900	22717495	2410	2410	2410	2410	0
221	20230922	161800	22717495	2410	2410	2410	2410	0
222	20230922	161700	22717495	2410	2410	2410	2410	0
223	20230922	161600	22717495	2410	2410	2410	2410	0
224	20230922	161500	22717495	2410	2410	2410	2410	0
225	20230922	161400	22717495	2410	2410	2410	2410	0
226	20230922	161300	22717495	2410	2410	2410	2410	0
227	20230922	161200	22717495	2410	2410	2410	2410	0
228	20230922	161100	22717495	2410	2410	2410	2410	0
229	20230922	161000	22717495	2410	2410	2410	2410	0
230	20230922	160900	22717495	2410	2410	2410	2410	0
231	20230922	160800	22717495	2410	2410	2410	2410	0
232	20230922	160700	22717495	2410	2410	2410	2410	0
233	20230922	160600	22717495	2410	2410	2410	2410	0
234	20230922	160500	22717495	2410	2410	2410	2410	0
235	20230922	160400	22717495	2410	2410	2410	2410	0
236	20230922	160300	22717495	2410	2410	2410	2410	0
237	20230922	160200	22717495	2410	2410	2410	2410	0
238	20230922	160100	22717495	2410	2410	2410	2410	0
239	20230922	160000	22717495	2410	2410	2410	2410	0
240	20230922	155900	22717495	2410	2410	2410	2410	0
241	20230922	155800	22717495	2410	2410	2410	2410	0
242	20230922	155700	22717495	2410	2410	2410	2410	430
243	20230922	155600	22717495	2410	2410	2410	2410	0
244	20230922	155500	22717495	2410	2410	2410	2410	0
245	20230922	155400	22717495	2410	2410	2410	2410	0
246	20230922	155300	22717495	2410	2410	2410	2410	0
247	20230922	155200	22717495	2410	2410	2410	2410	0
248	20230922	155100	22717495	2410	2410	2410	2410	0
249	20230922	155000	22717495	2410	2410	2410	2410	0
250	20230922	154900	22717495	2410	2410	2410	2410	0
251	20230922	154800	22717495	2410	2410	2410	2410	0
252	20230922	154700	22717495	2410	2410	2410	2410	0
253	20230922	154600	22717495	2410	2410	2410	2410	0
254	20230922	154500	22717495	2410	2410	2410	2410	0
255	20230922	154400	22717495	2410	2410	2410	2410	0
256	20230922	154300	22717495	2410	2410	2410	2410	0
257	20230922	154200	22717495	2410	2410	2410	2410	0
258	20230922	154100	22717495	2410	2410	2410	2410	0
259	20230922	154000	22717495	2410	2410	2410	2410	0
260	20230922	153900	22717495	2410	2410	2410	2410	0
261	20230922	153800	22717495	2410	2410	2410	2410	0
262	20230922	153700	22717495	2410	2410	2410	2410	0
263	20230922	153600	22717495	2410	2410	2410	2410	0
264	20230922	153500	22717495	2410	2410	2410	2410	0
265	20230922	153400	22717495	2410	2410	2410	2410	0
266	20230922	153300	22717495	2410	2410	2410	2410	0
267	20230922	153200	22717495	2410	2410	2410	2410	0
268	20230922	153100	22717495	2410	2410	2410	2410	0
269	20230922	153000	22717495	2410	2410	2410	2410	430
270	20230922	152900	21681195	2395	2395	2395	2395	0
271	20230922	152800	21681195	2395	2395	2395	2395	0
272	20230922	152700	21681195	2395	2395	2395	2395	0
273	20230922	152600	21681195	2395	2395	2395	2395	0
274	20230922	152500	21681195	2395	2395	2395	2395	0
275	20230922	152400	21681195	2395	2395	2395	2395	0
276	20230922	152300	21681195	2395	2395	2395	2395	0
277	20230922	152200	21681195	2395	2395	2395	2395	0
278	20230922	152100	21681195	2395	2395	2395	2395	0
279	20230922	152000	21681195	2395	2395	2395	2395	0
280	20230922	151900	21681195	2395	2395	2395	2395	0
281	20230922	151800	21681195	2395	2395	2395	2395	0
282	20230922	151700	21681195	2395	2395	2395	2395	0
283	20230922	151600	21681195	2395	2395	2395	2395	0
284	20230922	151500	21681195	2395	2395	2395	2395	0
285	20230922	151400	21681195	2395	2395	2395	2395	0
286	20230922	151300	21681195	2395	2395	2395	2395	0
287	20230922	151200	21681195	2395	2395	2395	2395	0
288	20230922	151100	21681195	2395	2395	2395	2395	0
289	20230922	151000	21681195	2395	2405	2405	2395	251
290	20230922	150900	21080040	2410	2410	2410	2410	0
291	20230922	150800	21080040	2410	2410	2410	2410	0
292	20230922	150700	21080040	2410	2410	2410	2410	0
293	20230922	150600	21080040	2410	2410	2410	2410	0
294	20230922	150500	21080040	2410	2410	2410	2410	0
295	20230922	150400	21080040	2410	2410	2410	2410	0
296	20230922	150300	21080040	2410	2410	2410	2410	0
297	20230922	150200	21080040	2410	2410	2410	2410	0
298	20230922	150100	21080040	2410	2410	2410	2410	0
299	20230922	150000	21080040	2410	2410	2410	2410	0
300	20230922	145900	21080040	2410	2410	2410	2410	0
301	20230922	145800	21080040	2410	2410	2410	2410	0
302	20230922	145700	21080040	2410	2410	2410	2410	0
303	20230922	145600	21080040	2410	2410	2410	2410	0
304	20230922	145500	21080040	2410	2410	2410	2410	1
305	20230922	145400	21077630	2390	2410	2410	2390	501
306	20230922	145300	19879275	2395	2395	2395	2395	0
307	20230922	145200	19879275	2395	2395	2395	2395	0
308	20230922	145100	19879275	2395	2395	2395	2395	0
309	20230922	145000	19879275	2395	2395	2395	2395	0
310	20230922	144900	19879275	2395	2395	2395	2395	0
311	20230922	144800	19879275	2395	2395	2395	2395	0
312	20230922	144700	19879275	2395	2395	2395	2395	0
313	20230922	144600	19879275	2395	2395	2395	2395	0
314	20230922	144500	19879275	2395	2395	2395	2395	0
315	20230922	144400	19879275	2395	2395	2395	2395	0
316	20230922	144300	19879275	2395	2395	2395	2395	0
317	20230922	144200	19879275	2395	2395	2395	2395	550
318	20230922	144100	18562025	2410	2410	2410	2410	0
319	20230922	144000	18562025	2410	2410	2410	2410	0
320	20230922	143900	18562025	2410	2410	2410	2410	0
321	20230922	143800	18562025	2410	2410	2410	2410	0
322	20230922	143700	18562025	2410	2410	2410	2410	0
323	20230922	143600	18562025	2410	2410	2410	2410	0
324	20230922	143500	18562025	2410	2410	2410	2410	0
325	20230922	143400	18562025	2410	2410	2410	2410	0
326	20230922	143300	18562025	2410	2410	2410	2410	0
327	20230922	143200	18562025	2410	2410	2410	2410	0
328	20230922	143100	18562025	2410	2410	2410	2410	2
329	20230922	143000	18557205	2410	2410	2410	2410	0
330	20230922	142900	18557205	2410	2410	2410	2410	0
331	20230922	142800	18557205	2410	2410	2410	2410	0
332	20230922	142700	18557205	2410	2410	2410	2410	0
333	20230922	142600	18557205	2410	2410	2410	2410	0
334	20230922	142500	18557205	2410	2410	2410	2410	0
335	20230922	142400	18557205	2410	2410	2410	2410	0
336	20230922	142300	18557205	2410	2410	2410	2410	0
337	20230922	142200	18557205	2410	2410	2410	2410	0
338	20230922	142100	18557205	2410	2410	2410	2410	0
339	20230922	142000	18557205	2410	2410	2410	2410	0
340	20230922	141900	18557205	2410	2410	2410	2410	0
341	20230922	141800	18557205	2410	2410	2410	2410	0
342	20230922	141700	18557205	2410	2410	2410	2410	0
343	20230922	141600	18557205	2410	2410	2410	2410	10
344	20230922	141500	18533105	2410	2410	2410	2410	0
345	20230922	141400	18533105	2410	2410	2410	2410	0
346	20230922	141300	18533105	2410	2410	2410	2410	0
347	20230922	141200	18533105	2410	2410	2410	2410	100
348	20230922	141100	18292105	2410	2410	2410	2410	145
349	20230922	141000	17942655	2400	2400	2400	2400	0
350	20230922	140900	17942655	2400	2400	2400	2400	0
351	20230922	140800	17942655	2400	2400	2400	2400	0
352	20230922	140700	17942655	2400	2400	2400	2400	0
353	20230922	140600	17942655	2400	2400	2400	2400	0
354	20230922	140500	17942655	2400	2400	2400	2400	0
355	20230922	140400	17942655	2400	2400	2400	2400	0
356	20230922	140300	17942655	2400	2400	2400	2400	0
357	20230922	140200	17942655	2400	2400	2400	2400	0
358	20230922	140100	17942655	2400	2400	2400	2400	0
359	20230922	140000	17942655	2400	2400	2400	2400	0
360	20230922	135900	17942655	2400	2400	2400	2400	0
361	20230922	135800	17942655	2400	2400	2400	2400	0
362	20230922	135700	17942655	2400	2400	2400	2400	0
363	20230922	135600	17942655	2400	2400	2400	2400	0
364	20230922	135500	17942655	2400	2400	2400	2400	0
365	20230922	135400	17942655	2400	2400	2400	2400	0
366	20230922	135300	17942655	2400	2400	2400	2400	0
367	20230922	135200	17942655	2400	2400	2400	2400	60
368	20230922	135100	17798655	2410	2410	2410	2410	0
369	20230922	135000	17798655	2410	2410	2410	2410	17
370	20230922	134900	17757685	2400	2400	2400	2400	290
371	20230922	134800	17061685	2410	2410	2410	2410	0
372	20230922	134700	17061685	2410	2410	2410	2410	0
373	20230922	134600	17061685	2410	2410	2410	2410	332
374	20230922	134500	16261565	2410	2410	2410	2410	500
375	20230922	134400	15056565	2410	2415	2415	2410	727
376	20230922	134300	13303445	2430	2430	2430	2430	0
377	20230922	134200	13303445	2430	2430	2430	2430	0
378	20230922	134100	13303445	2430	2430	2430	2430	0
379	20230922	134000	13303445	2430	2430	2430	2430	0
380	20230922	133900	13303445	2430	2430	2430	2430	0
381	20230922	133800	13303445	2430	2430	2430	2430	0
382	20230922	133700	13303445	2430	2430	2430	2430	0
383	20230922	133600	13303445	2430	2430	2430	2430	0
384	20230922	133500	13303445	2430	2430	2430	2430	0
385	20230922	133400	13303445	2430	2430	2430	2430	0
386	20230922	133300	13303445	2430	2430	2430	2430	0
387	20230922	133200	13303445	2430	2430	2430	2430	0
388	20230922	133100	13303445	2430	2430	2430	2430	3683
389	20230922	133000	4353755	2430	2430	2430	2430	0
390	20230922	132900	4353755	2430	2430	2430	2430	0
391	20230922	132800	4353755	2430	2430	2430	2430	0
392	20230922	132700	4353755	2430	2430	2430	2430	0
393	20230922	132600	4353755	2430	2430	2430	2430	0
394	20230922	132500	4353755	2430	2430	2430	2430	0
395	20230922	132400	4353755	2430	2430	2430	2430	0
396	20230922	132300	4353755	2430	2430	2430	2430	0
397	20230922	132200	4353755	2430	2430	2430	2430	0
398	20230922	132100	4353755	2430	2430	2430	2430	1
399	20230922	132000	4351325	2430	2430	2430	2430	0
400	20230922	131900	4351325	2430	2430	2435	2430	3
401	20230922	131800	4344030	2435	2435	2435	2435	0
402	20230922	131700	4344030	2435	2435	2435	2435	0
403	20230922	131600	4344030	2435	2435	2435	2435	0
404	20230922	131500	4344030	2435	2435	2435	2435	0
405	20230922	131400	4344030	2435	2435	2435	2435	50
406	20230922	131300	4222280	2430	2430	2430	2430	0
407	20230922	131200	4222280	2430	2430	2430	2430	0
408	20230922	131100	4222280	2430	2430	2430	2430	0
409	20230922	131000	4222280	2430	2430	2430	2430	0
410	20230922	130900	4222280	2430	2430	2430	2430	0
411	20230922	130800	4222280	2430	2430	2430	2430	0
412	20230922	130700	4222280	2430	2430	2430	2430	0
413	20230922	130600	4222280	2430	2430	2430	2430	0
414	20230922	130500	4222280	2430	2430	2430	2430	0
415	20230922	130400	4222280	2430	2430	2430	2430	0
416	20230922	130300	4222280	2430	2430	2430	2430	0
417	20230922	130200	4222280	2430	2430	2430	2430	298
418	20230922	130100	3498140	2430	2430	2430	2430	0
419	20230922	130000	3498140	2430	2425	2430	2425	42
420	20230922	125900	3396285	2425	2425	2425	2425	0
421	20230922	125800	3396285	2425	2425	2425	2425	1
422	20230922	125700	3393860	2420	2420	2420	2420	0
423	20230922	125600	3393860	2420	2420	2420	2420	0
424	20230922	125500	3393860	2420	2420	2420	2420	0
425	20230922	125400	3393860	2420	2420	2420	2420	0
426	20230922	125300	3393860	2420	2420	2420	2420	0
427	20230922	125200	3393860	2420	2420	2420	2420	0
428	20230922	125100	3393860	2420	2420	2420	2420	0
429	20230922	125000	3393860	2420	2420	2420	2420	0
430	20230922	124900	3393860	2420	2420	2420	2420	0
431	20230922	124800	3393860	2420	2420	2420	2420	0
432	20230922	124700	3393860	2420	2420	2420	2420	0
433	20230922	124600	3393860	2420	2420	2420	2420	0
434	20230922	124500	3393860	2420	2420	2420	2420	0
435	20230922	124400	3393860	2420	2420	2420	2420	0
436	20230922	124300	3393860	2420	2420	2420	2420	6
437	20230922	124200	3379340	2420	2420	2420	2420	0
438	20230922	124100	3379340	2420	2420	2420	2420	0
439	20230922	124000	3379340	2420	2420	2420	2420	0
440	20230922	123900	3379340	2420	2420	2420	2420	0
441	20230922	123800	3379340	2420	2420	2420	2420	0
442	20230922	123700	3379340	2420	2420	2420	2420	0
443	20230922	123600	3379340	2420	2420	2420	2420	0
444	20230922	123500	3379340	2420	2420	2420	2420	0
445	20230922	123400	3379340	2420	2420	2420	2420	0
446	20230922	123300	3379340	2420	2420	2420	2420	0
447	20230922	123200	3379340	2420	2420	2420	2420	0
448	20230922	123100	3379340	2420	2420	2420	2420	0
449	20230922	123000	3379340	2420	2420	2420	2420	0
450	20230922	122900	3379340	2420	2420	2420	2420	0
451	20230922	122800	3379340	2420	2420	2420	2420	0
452	20230922	122700	3379340	2420	2420	2420	2420	0
453	20230922	122600	3379340	2420	2420	2420	2420	0
454	20230922	122500	3379340	2420	2420	2420	2420	0
455	20230922	122400	3379340	2420	2420	2420	2420	0
456	20230922	122300	3379340	2420	2420	2420	2420	0
457	20230922	122200	3379340	2420	2420	2420	2420	0
458	20230922	122100	3379340	2420	2420	2420	2420	0
459	20230922	122000	3379340	2420	2420	2420	2420	0
460	20230922	121900	3379340	2420	2420	2420	2420	0
461	20230922	121800	3379340	2420	2420	2420	2420	0
462	20230922	121700	3379340	2420	2420	2420	2420	0
463	20230922	121600	3379340	2420	2420	2420	2420	0
464	20230922	121500	3379340	2420	2420	2420	2420	0
465	20230922	121400	3379340	2420	2420	2420	2420	0
466	20230922	121300	3379340	2420	2420	2420	2420	0
467	20230922	121200	3379340	2420	2420	2420	2420	0
468	20230922	121100	3379340	2420	2420	2420	2420	0
469	20230922	121000	3379340	2420	2420	2420	2420	207
470	20230922	120900	2878400	2430	2430	2430	2430	0
471	20230922	120800	2878400	2430	2430	2430	2430	0
472	20230922	120700	2878400	2430	2430	2430	2430	0
473	20230922	120600	2878400	2430	2430	2430	2430	0
474	20230922	120500	2878400	2430	2430	2430	2430	0
475	20230922	120400	2878400	2430	2430	2430	2430	0
476	20230922	120300	2878400	2430	2430	2430	2430	0
477	20230922	120200	2878400	2430	2430	2430	2430	0
478	20230922	120100	2878400	2430	2430	2430	2430	0
479	20230922	120000	2878400	2430	2430	2430	2430	0
480	20230922	115900	2878400	2430	2430	2430	2430	0
481	20230922	115800	2878400	2430	2430	2430	2430	0
482	20230922	115700	2878400	2430	2430	2430	2430	0
483	20230922	115600	2878400	2430	2430	2430	2430	0
484	20230922	115500	2878400	2430	2430	2430	2430	43
485	20230922	115400	2773910	2410	2410	2410	2410	0
486	20230922	115300	2773910	2410	2410	2410	2410	0
487	20230922	115200	2773910	2410	2410	2410	2410	0
488	20230922	115100	2773910	2410	2410	2410	2410	0
489	20230922	115000	2773910	2410	2410	2410	2410	0
490	20230922	114900	2773910	2410	2410	2410	2410	0
491	20230922	114800	2773910	2410	2410	2410	2410	0
492	20230922	114700	2773910	2410	2410	2410	2410	0
493	20230922	114600	2773910	2410	2410	2410	2410	0
494	20230922	114500	2773910	2410	2410	2410	2410	0
495	20230922	114400	2773910	2410	2410	2410	2410	0
496	20230922	114300	2773910	2410	2410	2410	2410	0
497	20230922	114200	2773910	2410	2410	2410	2410	0
498	20230922	114100	2773910	2410	2420	2420	2410	37
499	20230922	114000	2684630	2430	2430	2430	2430	0
500	20230922	113900	2684630	2430	2430	2430	2430	0
501	20230922	113800	2684630	2430	2430	2430	2430	0
502	20230922	113700	2684630	2430	2430	2430	2430	0
503	20230922	113600	2684630	2430	2430	2430	2430	33
504	20230922	113500	2604440	2430	2430	2430	2430	0
505	20230922	113400	2604440	2430	2430	2430	2430	0
506	20230922	113300	2604440	2430	2430	2430	2430	0
507	20230922	113200	2604440	2430	2430	2430	2430	0
508	20230922	113100	2604440	2430	2430	2430	2430	0
509	20230922	113000	2604440	2430	2430	2430	2430	0
510	20230922	112900	2604440	2430	2430	2430	2430	0
511	20230922	112800	2604440	2430	2430	2430	2430	0
512	20230922	112700	2604440	2430	2430	2430	2430	0
513	20230922	112600	2604440	2430	2430	2430	2430	0
514	20230922	112500	2604440	2430	2430	2430	2430	0
515	20230922	112400	2604440	2430	2430	2430	2430	0
516	20230922	112300	2604440	2430	2430	2430	2430	0
517	20230922	112200	2604440	2430	2430	2430	2430	0
518	20230922	112100	2604440	2430	2430	2430	2430	2
519	20230922	112000	2599580	2430	2430	2430	2430	0
520	20230922	111900	2599580	2430	2430	2430	2430	0
521	20230922	111800	2599580	2430	2430	2430	2430	0
522	20230922	111700	2599580	2430	2430	2430	2430	0
523	20230922	111600	2599580	2430	2430	2430	2430	0
524	20230922	111500	2599580	2430	2430	2430	2430	0
525	20230922	111400	2599580	2430	2430	2430	2430	0
526	20230922	111300	2599580	2430	2430	2430	2430	0
527	20230922	111200	2599580	2430	2430	2430	2430	0
528	20230922	111100	2599580	2430	2430	2430	2430	1
529	20230922	111000	2597150	2430	2430	2430	2430	10
530	20230922	110900	2572850	2430	2430	2430	2430	0
531	20230922	110800	2572850	2430	2430	2430	2430	0
532	20230922	110700	2572850	2430	2430	2430	2430	0
533	20230922	110600	2572850	2430	2430	2430	2430	0
534	20230922	110500	2572850	2430	2430	2430	2430	0
535	20230922	110400	2572850	2430	2430	2430	2430	0
536	20230922	110300	2572850	2430	2430	2430	2430	8
537	20230922	110200	2553410	2430	2430	2430	2430	0
538	20230922	110100	2553410	2430	2430	2430	2430	0
539	20230922	110000	2553410	2430	2430	2430	2430	0
540	20230922	105900	2553410	2430	2430	2430	2430	0
541	20230922	105800	2553410	2430	2430	2430	2430	0
542	20230922	105700	2553410	2430	2430	2430	2430	0
543	20230922	105600	2553410	2430	2430	2430	2430	0
544	20230922	105500	2553410	2430	2430	2430	2430	0
545	20230922	105400	2553410	2430	2430	2430	2430	0
546	20230922	105300	2553410	2430	2430	2430	2430	1
547	20230922	105200	2550980	2430	2430	2430	2430	0
548	20230922	105100	2550980	2430	2430	2430	2430	0
549	20230922	105000	2550980	2430	2430	2430	2430	0
550	20230922	104900	2550980	2430	2430	2430	2430	0
551	20230922	104800	2550980	2430	2430	2430	2430	0
552	20230922	104700	2550980	2430	2430	2430	2430	0
553	20230922	104600	2550980	2430	2430	2430	2430	0
554	20230922	104500	2550980	2430	2430	2430	2430	0
555	20230922	104400	2550980	2430	2430	2430	2430	0
556	20230922	104300	2550980	2430	2430	2430	2430	0
557	20230922	104200	2550980	2430	2430	2430	2430	0
558	20230922	104100	2550980	2430	2430	2430	2430	0
559	20230922	104000	2550980	2430	2430	2430	2430	0
560	20230922	103900	2550980	2430	2430	2430	2430	0
561	20230922	103800	2550980	2430	2430	2430	2430	0
562	20230922	103700	2550980	2430	2430	2430	2430	0
563	20230922	103600	2550980	2430	2430	2430	2430	0
564	20230922	103500	2550980	2430	2430	2430	2430	0
565	20230922	103400	2550980	2430	2430	2430	2430	1
566	20230922	103300	2548550	2415	2415	2415	2415	0
567	20230922	103200	2548550	2415	2410	2415	2410	48
568	20230922	103100	2432725	2410	2410	2410	2410	0
569	20230922	103000	2432725	2410	2410	2410	2410	0
570	20230922	102900	2432725	2410	2410	2410	2410	0
571	20230922	102800	2432725	2410	2410	2410	2410	0
572	20230922	102700	2432725	2410	2410	2410	2410	0
573	20230922	102600	2432725	2410	2410	2410	2410	0
574	20230922	102500	2432725	2410	2410	2410	2410	0
575	20230922	102400	2432725	2410	2410	2410	2410	0
576	20230922	102300	2432725	2410	2410	2410	2410	0
577	20230922	102200	2432725	2410	2410	2410	2410	0
578	20230922	102100	2432725	2410	2410	2410	2410	0
579	20230922	102000	2432725	2410	2410	2410	2410	0
580	20230922	101900	2432725	2410	2410	2410	2410	1
581	20230922	101800	2430315	2410	2410	2410	2410	0
582	20230922	101700	2430315	2410	2410	2410	2410	0
583	20230922	101600	2430315	2410	2410	2410	2410	0
584	20230922	101500	2430315	2410	2410	2410	2410	0
585	20230922	101400	2430315	2410	2410	2410	2410	0
586	20230922	101300	2430315	2410	2410	2410	2410	0
587	20230922	101200	2430315	2410	2410	2410	2410	0
588	20230922	101100	2430315	2410	2410	2410	2410	0
589	20230922	101000	2430315	2410	2410	2410	2410	0
590	20230922	100900	2430315	2410	2410	2410	2410	0
591	20230922	100800	2430315	2410	2410	2410	2410	0
592	20230922	100700	2430315	2410	2410	2410	2410	0
593	20230922	100600	2430315	2410	2410	2410	2410	0
594	20230922	100500	2430315	2410	2410	2410	2410	0
595	20230922	100400	2430315	2410	2410	2410	2410	0
596	20230922	100300	2430315	2410	2410	2410	2410	1
597	20230922	100200	2427905	2410	2410	2410	2410	0
598	20230922	100100	2427905	2410	2410	2410	2410	0
599	20230922	100000	2427905	2410	2410	2410	2410	27
600	20230922	095900	2362835	2410	2410	2410	2410	0
601	20230922	095800	2362835	2410	2400	2410	2400	2
602	20230922	095700	2358025	2400	2400	2400	2400	0
603	20230922	095600	2358025	2400	2400	2400	2400	0
604	20230922	095500	2358025	2400	2400	2400	2400	0
605	20230922	095400	2358025	2400	2400	2400	2400	0
606	20230922	095300	2358025	2400	2400	2400	2400	70
607	20230922	095200	2190025	2400	2400	2400	2400	0
608	20230922	095100	2190025	2400	2400	2400	2400	0
609	20230922	095000	2190025	2400	2400	2400	2400	79
610	20230922	094900	2000425	2410	2410	2410	2410	0
611	20230922	094800	2000425	2410	2410	2410	2410	0
612	20230922	094700	2000425	2410	2410	2410	2410	0
613	20230922	094600	2000425	2410	2410	2410	2410	0
614	20230922	094500	2000425	2410	2410	2410	2410	0
615	20230922	094400	2000425	2410	2410	2410	2410	60
616	20230922	094300	1855825	2410	2410	2410	2410	0
617	20230922	094200	1855825	2410	2410	2410	2410	0
618	20230922	094100	1855825	2410	2410	2410	2410	0
619	20230922	094000	1855825	2410	2410	2410	2410	0
620	20230922	093900	1855825	2410	2410	2410	2410	0
621	20230922	093800	1855825	2410	2410	2410	2410	9
622	20230922	093700	1834135	2410	2410	2410	2410	0
623	20230922	093600	1834135	2410	2410	2410	2410	1
624	20230922	093500	1831725	2400	2400	2400	2400	0
625	20230922	093400	1831725	2400	2400	2400	2400	0
626	20230922	093300	1831725	2400	2400	2400	2400	0
627	20230922	093200	1831725	2400	2400	2400	2400	0
628	20230922	093100	1831725	2400	2400	2400	2400	126
629	20230922	093000	1529325	2400	2400	2400	2400	0
630	20230922	092900	1529325	2400	2400	2400	2400	50
631	20230922	092800	1409325	2410	2400	2410	2400	21
632	20230922	092700	1358915	2400	2400	2400	2400	0
633	20230922	092600	1358915	2400	2400	2400	2400	0
634	20230922	092500	1358915	2400	2400	2400	2400	0
635	20230922	092400	1358915	2400	2400	2400	2400	0
636	20230922	092300	1358915	2400	2400	2400	2400	0
637	20230922	092200	1358915	2400	2400	2400	2400	0
638	20230922	092100	1358915	2400	2400	2400	2400	0
639	20230922	092000	1358915	2400	2400	2400	2400	0
640	20230922	091900	1358915	2400	2400	2400	2400	0
641	20230922	091800	1358915	2400	2400	2400	2400	0
642	20230922	091700	1358915	2400	2400	2400	2400	1
643	20230922	091600	1356515	2395	2395	2395	2395	0
644	20230922	091500	1356515	2395	2395	2395	2395	0
645	20230922	091400	1356515	2395	2395	2395	2395	0
646	20230922	091300	1356515	2395	2395	2395	2395	0
647	20230922	091200	1356515	2395	2395	2395	2395	0
648	20230922	091100	1356515	2395	2395	2395	2395	0
649	20230922	091000	1356515	2395	2395	2395	2395	0
650	20230922	090900	1356515	2395	2395	2395	2395	0
651	20230922	090800	1356515	2395	2395	2395	2395	0
652	20230922	090700	1356515	2395	2400	2400	2395	106
653	20230922	090600	1102545	2400	2400	2400	2400	0
654	20230922	090500	1102545	2400	2400	2400	2400	0
655	20230922	090400	1102545	2400	2400	2400	2400	1
656	20230922	090300	1100145	2400	2400	2400	2400	152
657	20230922	090200	735345	2390	2390	2390	2390	135
658	20230922	090100	412695	2395	2395	2395	2395	18
659	20230922	090000	369585	2395	2400	2400	2395	154