KissMeData/069640/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193500	6876605	2430	2430	2430	2430	79
3	20230925	193400	6876605	2430	2430	2430	2430	0
4	20230925	193300	6876605	2430	2430	2430	2430	0
5	20230925	193200	6876605	2430	2430	2430	2430	0
6	20230925	193100	6876605	2430	2430	2430	2430	0
7	20230925	193000	6876605	2430	2430	2430	2430	0
8	20230925	192900	6876605	2430	2430	2430	2430	0
9	20230925	192800	6876605	2430	2430	2430	2430	0
10	20230925	192700	6876605	2430	2430	2430	2430	0
11	20230925	192600	6876605	2430	2430	2430	2430	0
12	20230925	192500	6876605	2430	2430	2430	2430	0
13	20230925	192400	6876605	2430	2430	2430	2430	0
14	20230925	192300	6876605	2430	2430	2430	2430	0
15	20230925	192200	6876605	2430	2430	2430	2430	0
16	20230925	192100	6876605	2430	2430	2430	2430	0
17	20230925	192000	6876605	2430	2430	2430	2430	0
18	20230925	191900	6876605	2430	2430	2430	2430	0
19	20230925	191800	6876605	2430	2430	2430	2430	0
20	20230925	191700	6876605	2430	2430	2430	2430	0
21	20230925	191600	6876605	2430	2430	2430	2430	0
22	20230925	191500	6876605	2430	2430	2430	2430	0
23	20230925	191400	6876605	2430	2430	2430	2430	0
24	20230925	191300	6876605	2430	2430	2430	2430	0
25	20230925	191200	6876605	2430	2430	2430	2430	0
26	20230925	191100	6876605	2430	2430	2430	2430	0
27	20230925	191000	6876605	2430	2430	2430	2430	0
28	20230925	190900	6876605	2430	2430	2430	2430	0
29	20230925	190800	6876605	2430	2430	2430	2430	0
30	20230925	190700	6876605	2430	2430	2430	2430	0
31	20230925	190600	6876605	2430	2430	2430	2430	0
32	20230925	190500	6876605	2430	2430	2430	2430	79
33	20230925	190400	6876605	2430	2430	2430	2430	0
34	20230925	190300	6876605	2430	2430	2430	2430	0
35	20230925	190200	6876605	2430	2430	2430	2430	0
36	20230925	190100	6876605	2430	2430	2430	2430	0
37	20230925	190000	6876605	2430	2430	2430	2430	0
38	20230925	185900	6876605	2430	2430	2430	2430	0
39	20230925	185800	6876605	2430	2430	2430	2430	0
40	20230925	185700	6876605	2430	2430	2430	2430	0
41	20230925	185600	6876605	2430	2430	2430	2430	0
42	20230925	185500	6876605	2430	2430	2430	2430	0
43	20230925	185400	6876605	2430	2430	2430	2430	0
44	20230925	185300	6876605	2430	2430	2430	2430	0
45	20230925	185200	6876605	2430	2430	2430	2430	0
46	20230925	185100	6876605	2430	2430	2430	2430	0
47	20230925	185000	6876605	2430	2430	2430	2430	0
48	20230925	184900	6876605	2430	2430	2430	2430	0
49	20230925	184800	6876605	2430	2430	2430	2430	0
50	20230925	184700	6876605	2430	2430	2430	2430	0
51	20230925	184600	6876605	2430	2430	2430	2430	0
52	20230925	184500	6876605	2430	2430	2430	2430	0
53	20230925	184400	6876605	2430	2430	2430	2430	0
54	20230925	184300	6876605	2430	2430	2430	2430	0
55	20230925	184200	6876605	2430	2430	2430	2430	0
56	20230925	184100	6876605	2430	2430	2430	2430	0
57	20230925	184000	6876605	2430	2430	2430	2430	0
58	20230925	183900	6876605	2430	2430	2430	2430	0
59	20230925	183800	6876605	2430	2430	2430	2430	0
60	20230925	183700	6876605	2430	2430	2430	2430	0
61	20230925	183600	6876605	2430	2430	2430	2430	0
62	20230925	183500	6876605	2430	2430	2430	2430	79
63	20230925	183400	6876605	2430	2430	2430	2430	0
64	20230925	183300	6876605	2430	2430	2430	2430	0
65	20230925	183200	6876605	2430	2430	2430	2430	0
66	20230925	183100	6876605	2430	2430	2430	2430	0
67	20230925	183000	6876605	2430	2430	2430	2430	0
68	20230925	182900	6876605	2430	2430	2430	2430	0
69	20230925	182800	6876605	2430	2430	2430	2430	0
70	20230925	182700	6876605	2430	2430	2430	2430	0
71	20230925	182600	6876605	2430	2430	2430	2430	0
72	20230925	182500	6876605	2430	2430	2430	2430	0
73	20230925	182400	6876605	2430	2430	2430	2430	0
74	20230925	182300	6876605	2430	2430	2430	2430	0
75	20230925	182200	6876605	2430	2430	2430	2430	0
76	20230925	182100	6876605	2430	2430	2430	2430	0
77	20230925	182000	6876605	2430	2430	2430	2430	0
78	20230925	181900	6876605	2430	2430	2430	2430	0
79	20230925	181800	6876605	2430	2430	2430	2430	0
80	20230925	181700	6876605	2430	2430	2430	2430	0
81	20230925	181600	6876605	2430	2430	2430	2430	0
82	20230925	181500	6876605	2430	2430	2430	2430	0
83	20230925	181400	6876605	2430	2430	2430	2430	0
84	20230925	181300	6876605	2430	2430	2430	2430	0
85	20230925	181200	6876605	2430	2430	2430	2430	0
86	20230925	181100	6876605	2430	2430	2430	2430	0
87	20230925	181000	6876605	2430	2430	2430	2430	0
88	20230925	180900	6876605	2430	2430	2430	2430	0
89	20230925	180800	6876605	2430	2430	2430	2430	0
90	20230925	180700	6876605	2430	2430	2430	2430	0
91	20230925	180600	6876605	2430	2430	2430	2430	0
92	20230925	180500	6876605	2430	2430	2430	2430	79
93	20230925	180400	6876605	2430	2430	2430	2430	0
94	20230925	180300	6876605	2430	2430	2430	2430	0
95	20230925	180200	6876605	2430	2430	2430	2430	0
96	20230925	180100	6876605	2430	2430	2430	2430	0
97	20230925	180000	6876605	2430	2430	2430	2430	0
98	20230925	175900	6876605	2430	2430	2430	2430	0
99	20230925	175800	6876605	2430	2430	2430	2430	0
100	20230925	175700	6876605	2430	2430	2430	2430	0
101	20230925	175600	6876605	2430	2430	2430	2430	0
102	20230925	175500	6876605	2430	2430	2430	2430	0
103	20230925	175400	6876605	2430	2430	2430	2430	0
104	20230925	175300	6876605	2430	2430	2430	2430	0
105	20230925	175200	6876605	2430	2430	2430	2430	0
106	20230925	175100	6876605	2430	2430	2430	2430	0
107	20230925	175000	6876605	2430	2430	2430	2430	0
108	20230925	174900	6876605	2430	2430	2430	2430	0
109	20230925	174800	6876605	2430	2430	2430	2430	0
110	20230925	174700	6876605	2430	2430	2430	2430	0
111	20230925	174600	6876605	2430	2430	2430	2430	0
112	20230925	174500	6876605	2430	2430	2430	2430	0
113	20230925	174400	6876605	2430	2430	2430	2430	0
114	20230925	174300	6876605	2430	2430	2430	2430	0
115	20230925	174200	6876605	2430	2430	2430	2430	0
116	20230925	174100	6876605	2430	2430	2430	2430	0
117	20230925	174000	6876605	2430	2430	2430	2430	0
118	20230925	173900	6876605	2430	2430	2430	2430	0
119	20230925	173800	6876605	2430	2430	2430	2430	0
120	20230925	173700	6876605	2430	2430	2430	2430	0
121	20230925	173600	6876605	2430	2430	2430	2430	0
122	20230925	173500	6876605	2430	2430	2430	2430	79
123	20230925	173400	6876605	2430	2430	2430	2430	0
124	20230925	173300	6876605	2430	2430	2430	2430	0
125	20230925	173200	6876605	2430	2430	2430	2430	0
126	20230925	173100	6876605	2430	2430	2430	2430	0
127	20230925	173000	6876605	2430	2430	2430	2430	0
128	20230925	172900	6876605	2430	2430	2430	2430	0
129	20230925	172800	6876605	2430	2430	2430	2430	0
130	20230925	172700	6876605	2430	2430	2430	2430	0
131	20230925	172600	6876605	2430	2430	2430	2430	0
132	20230925	172500	6876605	2430	2430	2430	2430	0
133	20230925	172400	6876605	2430	2430	2430	2430	0
134	20230925	172300	6876605	2430	2430	2430	2430	0
135	20230925	172200	6876605	2430	2430	2430	2430	0
136	20230925	172100	6876605	2430	2430	2430	2430	0
137	20230925	172000	6876605	2430	2430	2430	2430	0
138	20230925	171900	6876605	2430	2430	2430	2430	0
139	20230925	171800	6876605	2430	2430	2430	2430	0
140	20230925	171700	6876605	2430	2430	2430	2430	0
141	20230925	171600	6876605	2430	2430	2430	2430	0
142	20230925	171500	6876605	2430	2430	2430	2430	0
143	20230925	171400	6876605	2430	2430	2430	2430	0
144	20230925	171300	6876605	2430	2430	2430	2430	0
145	20230925	171200	6876605	2430	2430	2430	2430	0
146	20230925	171100	6876605	2430	2430	2430	2430	0
147	20230925	171000	6876605	2430	2430	2430	2430	0
148	20230925	170900	6876605	2430	2430	2430	2430	0
149	20230925	170800	6876605	2430	2430	2430	2430	0
150	20230925	170700	6876605	2430	2430	2430	2430	0
151	20230925	170600	6876605	2430	2430	2430	2430	0
152	20230925	170500	6876605	2430	2430	2430	2430	79
153	20230925	170400	6876605	2430	2430	2430	2430	0
154	20230925	170300	6876605	2430	2430	2430	2430	0
155	20230925	170200	6876605	2430	2430	2430	2430	0
156	20230925	170100	6876605	2430	2430	2430	2430	0
157	20230925	170000	6876605	2430	2430	2430	2430	0
158	20230925	165900	6876605	2430	2430	2430	2430	0
159	20230925	165800	6876605	2430	2430	2430	2430	0
160	20230925	165700	6876605	2430	2430	2430	2430	0
161	20230925	165600	6876605	2430	2430	2430	2430	0
162	20230925	165500	6876605	2430	2430	2430	2430	0
163	20230925	165400	6876605	2430	2430	2430	2430	0
164	20230925	165300	6876605	2430	2430	2430	2430	0
165	20230925	165200	6876605	2430	2430	2430	2430	0
166	20230925	165100	6876605	2430	2430	2430	2430	0
167	20230925	165000	6876605	2430	2430	2430	2430	0
168	20230925	164900	6876605	2430	2430	2430	2430	0
169	20230925	164800	6876605	2430	2430	2430	2430	0
170	20230925	164700	6876605	2430	2430	2430	2430	0
171	20230925	164600	6876605	2430	2430	2430	2430	0
172	20230925	164500	6876605	2430	2430	2430	2430	0
173	20230925	164400	6876605	2430	2430	2430	2430	0
174	20230925	164300	6876605	2430	2430	2430	2430	0
175	20230925	164200	6876605	2430	2430	2430	2430	0
176	20230925	164100	6876605	2430	2430	2430	2430	0
177	20230925	164000	6876605	2430	2430	2430	2430	0
178	20230925	163900	6876605	2430	2430	2430	2430	0
179	20230925	163800	6876605	2430	2430	2430	2430	0
180	20230925	163700	6876605	2430	2430	2430	2430	0
181	20230925	163600	6876605	2430	2430	2430	2430	0
182	20230925	163500	6876605	2430	2430	2430	2430	79
183	20230925	163400	6876605	2430	2430	2430	2430	0
184	20230925	163300	6876605	2430	2430	2430	2430	0
185	20230925	163200	6876605	2430	2430	2430	2430	0
186	20230925	163100	6876605	2430	2430	2430	2430	0
187	20230925	163000	6876605	2430	2430	2430	2430	0
188	20230925	162900	6876605	2430	2430	2430	2430	0
189	20230925	162800	6876605	2430	2430	2430	2430	0
190	20230925	162700	6876605	2430	2430	2430	2430	0
191	20230925	162600	6876605	2430	2430	2430	2430	0
192	20230925	162500	6876605	2430	2430	2430	2430	0
193	20230925	162400	6876605	2430	2430	2430	2430	0
194	20230925	162300	6876605	2430	2430	2430	2430	0
195	20230925	162200	6876605	2430	2430	2430	2430	0
196	20230925	162100	6876605	2430	2430	2430	2430	0
197	20230925	162000	6876605	2430	2430	2430	2430	0
198	20230925	161900	6876605	2430	2430	2430	2430	0
199	20230925	161800	6876605	2430	2430	2430	2430	0
200	20230925	161700	6876605	2430	2430	2430	2430	0
201	20230925	161600	6876605	2430	2430	2430	2430	0
202	20230925	161500	6876605	2430	2430	2430	2430	0
203	20230925	161400	6876605	2430	2430	2430	2430	0
204	20230925	161300	6876605	2430	2430	2430	2430	0
205	20230925	161200	6876605	2430	2430	2430	2430	0
206	20230925	161100	6876605	2430	2430	2430	2430	0
207	20230925	161000	6876605	2430	2430	2430	2430	0
208	20230925	160900	6876605	2430	2430	2430	2430	0
209	20230925	160800	6876605	2430	2430	2430	2430	0
210	20230925	160700	6876605	2430	2430	2430	2430	0
211	20230925	160600	6876605	2430	2430	2430	2430	0
212	20230925	160500	6876605	2430	2430	2430	2430	79
213	20230925	160400	6876605	2430	2430	2430	2430	0
214	20230925	160300	6876605	2430	2430	2430	2430	0
215	20230925	160200	6876605	2430	2430	2430	2430	0
216	20230925	160100	6876605	2430	2430	2430	2430	0
217	20230925	160000	6876605	2430	2430	2430	2430	0
218	20230925	155900	6876605	2430	2430	2430	2430	0
219	20230925	155800	6876605	2430	2430	2430	2430	0
220	20230925	155700	6876605	2430	2430	2430	2430	0
221	20230925	155600	6876605	2430	2430	2430	2430	0
222	20230925	155500	6876605	2430	2430	2430	2430	0
223	20230925	155400	6876605	2430	2430	2430	2430	0
224	20230925	155300	6876605	2430	2430	2430	2430	0
225	20230925	155200	6876605	2430	2430	2430	2430	0
226	20230925	155100	6876605	2430	2430	2430	2430	0
227	20230925	155000	6876605	2430	2430	2430	2430	0
228	20230925	154900	6876605	2430	2430	2430	2430	0
229	20230925	154800	6876605	2430	2430	2430	2430	0
230	20230925	154700	6876605	2430	2430	2430	2430	0
231	20230925	154600	6876605	2430	2430	2430	2430	0
232	20230925	154500	6876605	2430	2430	2430	2430	0
233	20230925	154400	6876605	2430	2430	2430	2430	0
234	20230925	154300	6876605	2430	2430	2430	2430	0
235	20230925	154200	6876605	2430	2430	2430	2430	0
236	20230925	154100	6876605	2430	2430	2430	2430	0
237	20230925	154000	6876605	2430	2430	2430	2430	0
238	20230925	153900	6876605	2430	2430	2430	2430	0
239	20230925	153800	6876605	2430	2430	2430	2430	0
240	20230925	153700	6876605	2430	2430	2430	2430	0
241	20230925	153600	6876605	2430	2430	2430	2430	0
242	20230925	153500	6876605	2430	2430	2430	2430	79
243	20230925	153400	6876605	2430	2430	2430	2430	0
244	20230925	153300	6876605	2430	2430	2430	2430	0
245	20230925	153200	6876605	2430	2430	2430	2430	0
246	20230925	153100	6876605	2430	2430	2430	2430	0
247	20230925	153000	6876605	2430	2430	2430	2430	79
248	20230925	152900	6684635	2400	2400	2400	2400	0
249	20230925	152800	6684635	2400	2400	2400	2400	0
250	20230925	152700	6684635	2400	2400	2400	2400	0
251	20230925	152600	6684635	2400	2400	2400	2400	0
252	20230925	152500	6684635	2400	2400	2400	2400	0
253	20230925	152400	6684635	2400	2400	2400	2400	0
254	20230925	152300	6684635	2400	2400	2400	2400	0
255	20230925	152200	6684635	2400	2400	2400	2400	0
256	20230925	152100	6684635	2400	2400	2400	2400	0
257	20230925	152000	6684635	2400	2400	2400	2400	0
258	20230925	151900	6684635	2400	2400	2400	2400	0
259	20230925	151800	6684635	2400	2400	2400	2400	0
260	20230925	151700	6684635	2400	2400	2400	2400	0
261	20230925	151600	6684635	2400	2400	2400	2400	0
262	20230925	151500	6684635	2400	2400	2400	2400	0
263	20230925	151400	6684635	2400	2400	2400	2400	0
264	20230925	151300	6684635	2400	2400	2400	2400	0
265	20230925	151200	6684635	2400	2400	2400	2400	0
266	20230925	151100	6684635	2400	2400	2400	2400	0
267	20230925	151000	6684635	2400	2400	2400	2400	0
268	20230925	150900	6684635	2400	2400	2400	2400	0
269	20230925	150800	6684635	2400	2400	2400	2400	0
270	20230925	150700	6684635	2400	2400	2430	2400	18
271	20230925	150600	6640990	2430	2430	2430	2430	0
272	20230925	150500	6640990	2430	2430	2430	2430	0
273	20230925	150400	6640990	2430	2430	2430	2430	0
274	20230925	150300	6640990	2430	2400	2430	2400	10
275	20230925	150200	6616795	2375	2375	2375	2375	0
276	20230925	150100	6616795	2375	2375	2375	2375	0
277	20230925	150000	6616795	2375	2375	2375	2375	0
278	20230925	145900	6616795	2375	2375	2375	2375	0
279	20230925	145800	6616795	2375	2375	2375	2375	0
280	20230925	145700	6616795	2375	2375	2375	2375	0
281	20230925	145600	6616795	2375	2375	2375	2375	0
282	20230925	145500	6616795	2375	2375	2375	2375	0
283	20230925	145400	6616795	2375	2375	2375	2375	0
284	20230925	145300	6616795	2375	2425	2425	2375	247
285	20230925	145200	6020980	2425	2425	2425	2425	806
286	20230925	145100	4066430	2425	2425	2425	2425	0
287	20230925	145000	4066430	2425	2425	2425	2425	0
288	20230925	144900	4066430	2425	2425	2425	2425	0
289	20230925	144800	4066430	2425	2425	2425	2425	0
290	20230925	144700	4066430	2425	2425	2425	2425	0
291	20230925	144600	4066430	2425	2425	2425	2425	0
292	20230925	144500	4066430	2425	2425	2425	2425	0
293	20230925	144400	4066430	2425	2425	2425	2425	1
294	20230925	144300	4064005	2425	2425	2425	2425	0
295	20230925	144200	4064005	2425	2425	2425	2425	0
296	20230925	144100	4064005	2425	2425	2425	2425	0
297	20230925	144000	4064005	2425	2425	2425	2425	0
298	20230925	143900	4064005	2425	2425	2425	2425	0
299	20230925	143800	4064005	2425	2425	2425	2425	0
300	20230925	143700	4064005	2425	2425	2425	2425	0
301	20230925	143600	4064005	2425	2425	2425	2425	0
302	20230925	143500	4064005	2425	2425	2425	2425	0
303	20230925	143400	4064005	2425	2425	2425	2425	0
304	20230925	143300	4064005	2425	2425	2425	2425	0
305	20230925	143200	4064005	2425	2425	2425	2425	0
306	20230925	143100	4064005	2425	2425	2425	2425	0
307	20230925	143000	4064005	2425	2425	2425	2425	0
308	20230925	142900	4064005	2425	2425	2425	2425	0
309	20230925	142800	4064005	2425	2425	2425	2425	0
310	20230925	142700	4064005	2425	2425	2425	2425	0
311	20230925	142600	4064005	2425	2425	2425	2425	0
312	20230925	142500	4064005	2425	2425	2425	2425	0
313	20230925	142400	4064005	2425	2425	2425	2425	0
314	20230925	142300	4064005	2425	2425	2425	2425	0
315	20230925	142200	4064005	2425	2425	2425	2425	0
316	20230925	142100	4064005	2425	2425	2425	2425	0
317	20230925	142000	4064005	2425	2425	2425	2425	0
318	20230925	141900	4064005	2425	2425	2425	2425	0
319	20230925	141800	4064005	2425	2425	2425	2425	0
320	20230925	141700	4064005	2425	2425	2425	2425	0
321	20230925	141600	4064005	2425	2425	2425	2425	0
322	20230925	141500	4064005	2425	2425	2425	2425	0
323	20230925	141400	4064005	2425	2425	2425	2425	0
324	20230925	141300	4064005	2425	2425	2425	2425	0
325	20230925	141200	4064005	2425	2425	2425	2425	18
326	20230925	141100	4020355	2425	2425	2425	2425	0
327	20230925	141000	4020355	2425	2425	2425	2425	0
328	20230925	140900	4020355	2425	2425	2425	2425	18
329	20230925	140800	3976705	2430	2430	2430	2430	0
330	20230925	140700	3976705	2430	2430	2430	2430	0
331	20230925	140600	3976705	2430	2430	2430	2430	0
332	20230925	140500	3976705	2430	2430	2430	2430	0
333	20230925	140400	3976705	2430	2430	2430	2430	0
334	20230925	140300	3976705	2430	2430	2430	2430	0
335	20230925	140200	3976705	2430	2430	2430	2430	0
336	20230925	140100	3976705	2430	2430	2430	2430	0
337	20230925	140000	3976705	2430	2430	2430	2430	0
338	20230925	135900	3976705	2430	2430	2430	2430	0
339	20230925	135800	3976705	2430	2430	2430	2430	0
340	20230925	135700	3976705	2430	2430	2430	2430	0
341	20230925	135600	3976705	2430	2430	2430	2430	0
342	20230925	135500	3976705	2430	2430	2430	2430	0
343	20230925	135400	3976705	2430	2430	2430	2430	0
344	20230925	135300	3976705	2430	2430	2430	2430	0
345	20230925	135200	3976705	2430	2430	2430	2430	0
346	20230925	135100	3976705	2430	2430	2430	2430	0
347	20230925	135000	3976705	2430	2430	2430	2430	0
348	20230925	134900	3976705	2430	2430	2430	2430	0
349	20230925	134800	3976705	2430	2430	2430	2430	0
350	20230925	134700	3976705	2430	2430	2430	2430	0
351	20230925	134600	3976705	2430	2430	2430	2430	0
352	20230925	134500	3976705	2430	2430	2430	2430	0
353	20230925	134400	3976705	2430	2430	2430	2430	0
354	20230925	134300	3976705	2430	2430	2430	2430	0
355	20230925	134200	3976705	2430	2430	2430	2430	427
356	20230925	134100	2939095	2430	2430	2430	2430	0
357	20230925	134000	2939095	2430	2430	2430	2430	0
358	20230925	133900	2939095	2430	2430	2430	2430	0
359	20230925	133800	2939095	2430	2430	2430	2430	0
360	20230925	133700	2939095	2430	2430	2430	2430	0
361	20230925	133600	2939095	2430	2430	2430	2430	0
362	20230925	133500	2939095	2430	2430	2430	2430	0
363	20230925	133400	2939095	2430	2430	2430	2430	0
364	20230925	133300	2939095	2430	2430	2430	2430	0
365	20230925	133200	2939095	2430	2430	2430	2430	0
366	20230925	133100	2939095	2430	2430	2430	2430	0
367	20230925	133000	2939095	2430	2430	2430	2430	0
368	20230925	132900	2939095	2430	2430	2430	2430	0
369	20230925	132800	2939095	2430	2430	2430	2430	0
370	20230925	132700	2939095	2430	2430	2430	2430	0
371	20230925	132600	2939095	2430	2430	2430	2430	0
372	20230925	132500	2939095	2430	2430	2430	2430	0
373	20230925	132400	2939095	2430	2430	2430	2430	0
374	20230925	132300	2939095	2430	2430	2430	2430	0
375	20230925	132200	2939095	2430	2430	2430	2430	0
376	20230925	132100	2939095	2430	2430	2430	2430	0
377	20230925	132000	2939095	2430	2430	2430	2430	0
378	20230925	131900	2939095	2430	2430	2430	2430	0
379	20230925	131800	2939095	2430	2430	2430	2430	0
380	20230925	131700	2939095	2430	2430	2430	2430	0
381	20230925	131600	2939095	2430	2430	2430	2430	0
382	20230925	131500	2939095	2430	2430	2430	2430	0
383	20230925	131400	2939095	2430	2430	2430	2430	0
384	20230925	131300	2939095	2430	2430	2430	2430	0
385	20230925	131200	2939095	2430	2430	2430	2430	0
386	20230925	131100	2939095	2430	2430	2430	2430	0
387	20230925	131000	2939095	2430	2430	2430	2430	0
388	20230925	130900	2939095	2430	2430	2430	2430	0
389	20230925	130800	2939095	2430	2430	2430	2430	0
390	20230925	130700	2939095	2430	2430	2430	2430	0
391	20230925	130600	2939095	2430	2430	2430	2430	0
392	20230925	130500	2939095	2430	2430	2430	2430	0
393	20230925	130400	2939095	2430	2430	2430	2430	0
394	20230925	130300	2939095	2430	2430	2430	2430	0
395	20230925	130200	2939095	2430	2430	2430	2430	0
396	20230925	130100	2939095	2430	2430	2430	2430	0
397	20230925	130000	2939095	2430	2430	2430	2430	0
398	20230925	125900	2939095	2430	2430	2430	2430	0
399	20230925	125800	2939095	2430	2430	2430	2430	0
400	20230925	125700	2939095	2430	2430	2430	2430	0
401	20230925	125600	2939095	2430	2430	2430	2430	0
402	20230925	125500	2939095	2430	2430	2430	2430	0
403	20230925	125400	2939095	2430	2430	2430	2430	0
404	20230925	125300	2939095	2430	2430	2430	2430	0
405	20230925	125200	2939095	2430	2430	2430	2430	0
406	20230925	125100	2939095	2430	2430	2430	2430	0
407	20230925	125000	2939095	2430	2430	2430	2430	0
408	20230925	124900	2939095	2430	2430	2430	2430	0
409	20230925	124800	2939095	2430	2430	2430	2430	0
410	20230925	124700	2939095	2430	2430	2430	2430	2
411	20230925	124600	2934235	2430	2430	2430	2430	0
412	20230925	124500	2934235	2430	2430	2430	2430	5
413	20230925	124400	2922085	2430	2430	2430	2430	0
414	20230925	124300	2922085	2430	2430	2430	2430	0
415	20230925	124200	2922085	2430	2430	2430	2430	0
416	20230925	124100	2922085	2430	2430	2430	2430	0
417	20230925	124000	2922085	2430	2430	2430	2430	0
418	20230925	123900	2922085	2430	2430	2430	2430	0
419	20230925	123800	2922085	2430	2430	2430	2430	0
420	20230925	123700	2922085	2430	2430	2430	2430	0
421	20230925	123600	2922085	2430	2430	2430	2430	0
422	20230925	123500	2922085	2430	2430	2430	2430	0
423	20230925	123400	2922085	2430	2430	2430	2430	0
424	20230925	123300	2922085	2430	2430	2430	2430	0
425	20230925	123200	2922085	2430	2430	2430	2430	0
426	20230925	123100	2922085	2430	2430	2430	2430	0
427	20230925	123000	2922085	2430	2430	2430	2430	0
428	20230925	122900	2922085	2430	2430	2430	2430	0
429	20230925	122800	2922085	2430	2430	2430	2430	0
430	20230925	122700	2922085	2430	2430	2430	2430	0
431	20230925	122600	2922085	2430	2430	2430	2430	0
432	20230925	122500	2922085	2430	2430	2430	2430	0
433	20230925	122400	2922085	2430	2430	2430	2430	0
434	20230925	122300	2922085	2430	2430	2430	2430	0
435	20230925	122200	2922085	2430	2430	2430	2430	0
436	20230925	122100	2922085	2430	2430	2430	2430	101
437	20230925	122000	2676655	2425	2425	2425	2425	0
438	20230925	121900	2676655	2425	2425	2425	2425	0
439	20230925	121800	2676655	2425	2425	2425	2425	0
440	20230925	121700	2676655	2425	2425	2425	2425	0
441	20230925	121600	2676655	2425	2425	2425	2425	0
442	20230925	121500	2676655	2425	2425	2425	2425	0
443	20230925	121400	2676655	2425	2425	2425	2425	0
444	20230925	121300	2676655	2425	2425	2425	2425	0
445	20230925	121200	2676655	2425	2425	2425	2425	0
446	20230925	121100	2676655	2425	2425	2425	2425	0
447	20230925	121000	2676655	2425	2425	2425	2425	0
448	20230925	120900	2676655	2425	2425	2425	2425	0
449	20230925	120800	2676655	2425	2425	2425	2425	0
450	20230925	120700	2676655	2425	2425	2425	2425	0
451	20230925	120600	2676655	2425	2425	2425	2425	0
452	20230925	120500	2676655	2425	2425	2425	2425	0
453	20230925	120400	2676655	2425	2425	2425	2425	0
454	20230925	120300	2676655	2425	2425	2425	2425	0
455	20230925	120200	2676655	2425	2425	2425	2425	0
456	20230925	120100	2676655	2425	2425	2425	2425	0
457	20230925	120000	2676655	2425	2425	2425	2425	0
458	20230925	115900	2676655	2425	2425	2425	2425	0
459	20230925	115800	2676655	2425	2425	2425	2425	1
460	20230925	115700	2674230	2425	2425	2425	2425	0
461	20230925	115600	2674230	2425	2425	2425	2425	1
462	20230925	115500	2671805	2420	2420	2420	2420	0
463	20230925	115400	2671805	2420	2420	2420	2420	5
464	20230925	115300	2659705	2415	2415	2415	2415	0
465	20230925	115200	2659705	2415	2415	2415	2415	0
466	20230925	115100	2659705	2415	2415	2415	2415	0
467	20230925	115000	2659705	2415	2415	2415	2415	0
468	20230925	114900	2659705	2415	2415	2415	2415	0
469	20230925	114800	2659705	2415	2415	2415	2415	0
470	20230925	114700	2659705	2415	2415	2415	2415	0
471	20230925	114600	2659705	2415	2415	2415	2415	0
472	20230925	114500	2659705	2415	2415	2415	2415	0
473	20230925	114400	2659705	2415	2415	2415	2415	0
474	20230925	114300	2659705	2415	2415	2415	2415	0
475	20230925	114200	2659705	2415	2415	2415	2415	0
476	20230925	114100	2659705	2415	2415	2415	2415	0
477	20230925	114000	2659705	2415	2415	2415	2415	0
478	20230925	113900	2659705	2415	2415	2415	2415	0
479	20230925	113800	2659705	2415	2415	2415	2415	0
480	20230925	113700	2659705	2415	2415	2415	2415	0
481	20230925	113600	2659705	2415	2415	2415	2415	0
482	20230925	113500	2659705	2415	2415	2415	2415	0
483	20230925	113400	2659705	2415	2415	2415	2415	0
484	20230925	113300	2659705	2415	2415	2415	2415	0
485	20230925	113200	2659705	2415	2415	2415	2415	0
486	20230925	113100	2659705	2415	2415	2415	2415	0
487	20230925	113000	2659705	2415	2415	2415	2415	0
488	20230925	112900	2659705	2415	2415	2415	2415	0
489	20230925	112800	2659705	2415	2415	2415	2415	0
490	20230925	112700	2659705	2415	2415	2415	2415	0
491	20230925	112600	2659705	2415	2415	2415	2415	0
492	20230925	112500	2659705	2415	2415	2415	2415	10
493	20230925	112400	2635555	2415	2415	2415	2415	0
494	20230925	112300	2635555	2415	2415	2415	2415	0
495	20230925	112200	2635555	2415	2415	2415	2415	0
496	20230925	112100	2635555	2415	2415	2415	2415	0
497	20230925	112000	2635555	2415	2415	2415	2415	0
498	20230925	111900	2635555	2415	2415	2415	2415	0
499	20230925	111800	2635555	2415	2415	2415	2415	0
500	20230925	111700	2635555	2415	2415	2415	2415	0
501	20230925	111600	2635555	2415	2415	2415	2415	0
502	20230925	111500	2635555	2415	2415	2415	2415	0
503	20230925	111400	2635555	2415	2415	2415	2415	0
504	20230925	111300	2635555	2415	2415	2415	2415	0
505	20230925	111200	2635555	2415	2415	2415	2415	0
506	20230925	111100	2635555	2415	2415	2415	2415	0
507	20230925	111000	2635555	2415	2415	2415	2415	0
508	20230925	110900	2635555	2415	2415	2415	2415	0
509	20230925	110800	2635555	2415	2415	2415	2415	0
510	20230925	110700	2635555	2415	2415	2415	2415	0
511	20230925	110600	2635555	2415	2415	2415	2415	0
512	20230925	110500	2635555	2415	2415	2415	2415	0
513	20230925	110400	2635555	2415	2415	2415	2415	0
514	20230925	110300	2635555	2415	2415	2415	2415	0
515	20230925	110200	2635555	2415	2415	2415	2415	0
516	20230925	110100	2635555	2415	2415	2415	2415	0
517	20230925	110000	2635555	2415	2415	2415	2415	0
518	20230925	105900	2635555	2415	2415	2415	2415	0
519	20230925	105800	2635555	2415	2415	2415	2415	0
520	20230925	105700	2635555	2415	2415	2415	2415	0
521	20230925	105600	2635555	2415	2415	2415	2415	0
522	20230925	105500	2635555	2415	2415	2415	2415	0
523	20230925	105400	2635555	2415	2415	2415	2415	0
524	20230925	105300	2635555	2415	2415	2415	2415	0
525	20230925	105200	2635555	2415	2420	2420	2415	5
526	20230925	105100	2623460	2420	2420	2420	2420	0
527	20230925	105000	2623460	2420	2420	2420	2420	0
528	20230925	104900	2623460	2420	2420	2420	2420	0
529	20230925	104800	2623460	2420	2420	2420	2420	0
530	20230925	104700	2623460	2420	2420	2420	2420	0
531	20230925	104600	2623460	2420	2420	2420	2420	0
532	20230925	104500	2623460	2420	2420	2420	2420	0
533	20230925	104400	2623460	2420	2420	2420	2420	0
534	20230925	104300	2623460	2420	2420	2420	2420	0
535	20230925	104200	2623460	2420	2420	2420	2420	0
536	20230925	104100	2623460	2420	2420	2420	2420	10
537	20230925	104000	2599260	2430	2430	2430	2430	0
538	20230925	103900	2599260	2430	2430	2430	2430	0
539	20230925	103800	2599260	2430	2430	2430	2430	0
540	20230925	103700	2599260	2430	2430	2430	2430	0
541	20230925	103600	2599260	2430	2430	2430	2430	0
542	20230925	103500	2599260	2430	2430	2430	2430	0
543	20230925	103400	2599260	2430	2430	2430	2430	0
544	20230925	103300	2599260	2430	2430	2430	2430	0
545	20230925	103200	2599260	2430	2430	2430	2430	0
546	20230925	103100	2599260	2430	2430	2430	2430	0
547	20230925	103000	2599260	2430	2430	2430	2430	15
548	20230925	102900	2562810	2410	2410	2410	2410	0
549	20230925	102800	2562810	2410	2410	2410	2410	0
550	20230925	102700	2562810	2410	2410	2410	2410	0
551	20230925	102600	2562810	2410	2410	2410	2410	0
552	20230925	102500	2562810	2410	2425	2425	2410	25
553	20230925	102400	2502500	2410	2410	2410	2410	5
554	20230925	102300	2490450	2420	2420	2420	2420	0
555	20230925	102200	2490450	2420	2420	2420	2420	0
556	20230925	102100	2490450	2420	2420	2420	2420	0
557	20230925	102000	2490450	2420	2425	2425	2420	5
558	20230925	101900	2478335	2415	2415	2415	2415	123
559	20230925	101800	2181290	2415	2415	2415	2415	1
560	20230925	101700	2178875	2405	2405	2405	2405	0
561	20230925	101600	2178875	2405	2425	2425	2405	69
562	20230925	101500	2011570	2430	2430	2430	2430	0
563	20230925	101400	2011570	2430	2430	2430	2430	0
564	20230925	101300	2011570	2430	2430	2430	2430	0
565	20230925	101200	2011570	2430	2430	2430	2430	0
566	20230925	101100	2011570	2430	2430	2430	2430	0
567	20230925	101000	2011570	2430	2430	2430	2430	0
568	20230925	100900	2011570	2430	2430	2430	2430	0
569	20230925	100800	2011570	2430	2430	2430	2430	0
570	20230925	100700	2011570	2430	2430	2430	2430	100
571	20230925	100600	1768570	2430	2430	2430	2430	0
572	20230925	100500	1768570	2430	2430	2430	2430	0
573	20230925	100400	1768570	2430	2430	2430	2430	0
574	20230925	100300	1768570	2430	2430	2430	2430	0
575	20230925	100200	1768570	2430	2430	2430	2430	0
576	20230925	100100	1768570	2430	2430	2430	2430	0
577	20230925	100000	1768570	2430	2430	2430	2430	0
578	20230925	095900	1768570	2430	2430	2430	2430	0
579	20230925	095800	1768570	2430	2430	2430	2430	0
580	20230925	095700	1768570	2430	2430	2430	2430	0
581	20230925	095600	1768570	2430	2430	2430	2430	0
582	20230925	095500	1768570	2430	2430	2430	2430	0
583	20230925	095400	1768570	2430	2430	2430	2430	0
584	20230925	095300	1768570	2430	2430	2430	2430	0
585	20230925	095200	1768570	2430	2430	2430	2430	0
586	20230925	095100	1768570	2430	2430	2430	2430	0
587	20230925	095000	1768570	2430	2430	2430	2430	0
588	20230925	094900	1768570	2430	2430	2430	2430	0
589	20230925	094800	1768570	2430	2430	2430	2430	0
590	20230925	094700	1768570	2430	2430	2430	2430	0
591	20230925	094600	1768570	2430	2430	2430	2430	0
592	20230925	094500	1768570	2430	2430	2430	2430	0
593	20230925	094400	1768570	2430	2430	2430	2430	0
594	20230925	094300	1768570	2430	2430	2430	2430	0
595	20230925	094200	1768570	2430	2430	2430	2430	1
596	20230925	094100	1766140	2430	2430	2430	2430	0
597	20230925	094000	1766140	2430	2430	2430	2430	0
598	20230925	093900	1766140	2430	2430	2430	2430	0
599	20230925	093800	1766140	2430	2430	2430	2430	0
600	20230925	093700	1766140	2430	2430	2430	2430	0
601	20230925	093600	1766140	2430	2430	2430	2430	0
602	20230925	093500	1766140	2430	2430	2430	2430	0
603	20230925	093400	1766140	2430	2430	2430	2430	0
604	20230925	093300	1766140	2430	2430	2430	2430	0
605	20230925	093200	1766140	2430	2430	2430	2430	0
606	20230925	093100	1766140	2430	2430	2430	2430	0
607	20230925	093000	1766140	2430	2430	2430	2430	191
608	20230925	092900	1302010	2430	2430	2430	2430	0
609	20230925	092800	1302010	2430	2430	2430	2430	0
610	20230925	092700	1302010	2430	2430	2430	2430	0
611	20230925	092600	1302010	2430	2430	2430	2430	0
612	20230925	092500	1302010	2430	2430	2430	2430	0
613	20230925	092400	1302010	2430	2430	2430	2430	0
614	20230925	092300	1302010	2430	2430	2430	2430	0
615	20230925	092200	1302010	2430	2430	2430	2430	8
616	20230925	092100	1282570	2430	2430	2430	2430	0
617	20230925	092000	1282570	2430	2430	2430	2430	7
618	20230925	091900	1265560	2425	2425	2425	2425	0
619	20230925	091800	1265560	2425	2425	2425	2425	0
620	20230925	091700	1265560	2425	2425	2425	2425	0
621	20230925	091600	1265560	2425	2425	2425	2425	0
622	20230925	091500	1265560	2425	2425	2425	2425	0
623	20230925	091400	1265560	2425	2425	2425	2425	24
624	20230925	091300	1207360	2425	2425	2425	2425	0
625	20230925	091200	1207360	2425	2425	2425	2425	0
626	20230925	091100	1207360	2425	2430	2430	2425	18
627	20230925	091000	1163705	2425	2415	2425	2415	69
628	20230925	090900	997000	2425	2425	2425	2425	0
629	20230925	090800	997000	2425	2425	2425	2425	0
630	20230925	090700	997000	2425	2400	2425	2380	26
631	20230925	090600	934565	2395	2355	2395	2355	31
632	20230925	090500	860520	2365	2405	2405	2350	345
633	20230925	090400	38375	2425	2425	2425	2425	0
634	20230925	090300	38375	2425	2425	2425	2425	0
635	20230925	090200	38375	2425	2425	2425	2425	0
636	20230925	090100	38375	2425	2425	2425	2425	0
637	20230925	090000	38375	2425	2395	2425	2395	16