KissMeData/189980/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201200	102620030	2405	2405	2405	2405	1455
3	20230907	201100	102620030	2405	2405	2405	2405	0
4	20230907	201000	102620030	2405	2405	2405	2405	0
5	20230907	200900	102620030	2405	2405	2405	2405	0
6	20230907	200800	102620030	2405	2405	2405	2405	0
7	20230907	200700	102620030	2405	2405	2405	2405	0
8	20230907	200600	102620030	2405	2405	2405	2405	0
9	20230907	200500	102620030	2405	2405	2405	2405	0
10	20230907	200400	102620030	2405	2405	2405	2405	0
11	20230907	200300	102620030	2405	2405	2405	2405	0
12	20230907	200200	102620030	2405	2405	2405	2405	0
13	20230907	200100	102620030	2405	2405	2405	2405	0
14	20230907	200000	102620030	2405	2405	2405	2405	0
15	20230907	195900	102620030	2405	2405	2405	2405	0
16	20230907	195800	102620030	2405	2405	2405	2405	0
17	20230907	195700	102620030	2405	2405	2405	2405	0
18	20230907	195600	102620030	2405	2405	2405	2405	0
19	20230907	195500	102620030	2405	2405	2405	2405	0
20	20230907	195400	102620030	2405	2405	2405	2405	0
21	20230907	195300	102620030	2405	2405	2405	2405	0
22	20230907	195200	102620030	2405	2405	2405	2405	0
23	20230907	195100	102620030	2405	2405	2405	2405	0
24	20230907	195000	102620030	2405	2405	2405	2405	0
25	20230907	194900	102620030	2405	2405	2405	2405	0
26	20230907	194800	102620030	2405	2405	2405	2405	0
27	20230907	194700	102620030	2405	2405	2405	2405	0
28	20230907	194600	102620030	2405	2405	2405	2405	0
29	20230907	194500	102620030	2405	2405	2405	2405	0
30	20230907	194400	102620030	2405	2405	2405	2405	0
31	20230907	194300	102620030	2405	2405	2405	2405	0
32	20230907	194200	102620030	2405	2405	2405	2405	1455
33	20230907	194100	102620030	2405	2405	2405	2405	0
34	20230907	194000	102620030	2405	2405	2405	2405	0
35	20230907	193900	102620030	2405	2405	2405	2405	0
36	20230907	193800	102620030	2405	2405	2405	2405	0
37	20230907	193700	102620030	2405	2405	2405	2405	0
38	20230907	193600	102620030	2405	2405	2405	2405	0
39	20230907	193500	102620030	2405	2405	2405	2405	0
40	20230907	193400	102620030	2405	2405	2405	2405	0
41	20230907	193300	102620030	2405	2405	2405	2405	0
42	20230907	193200	102620030	2405	2405	2405	2405	0
43	20230907	193100	102620030	2405	2405	2405	2405	0
44	20230907	193000	102620030	2405	2405	2405	2405	0
45	20230907	192900	102620030	2405	2405	2405	2405	0
46	20230907	192800	102620030	2405	2405	2405	2405	0
47	20230907	192700	102620030	2405	2405	2405	2405	0
48	20230907	192600	102620030	2405	2405	2405	2405	0
49	20230907	192500	102620030	2405	2405	2405	2405	0
50	20230907	192400	102620030	2405	2405	2405	2405	0
51	20230907	192300	102620030	2405	2405	2405	2405	0
52	20230907	192200	102620030	2405	2405	2405	2405	0
53	20230907	192100	102620030	2405	2405	2405	2405	0
54	20230907	192000	102620030	2405	2405	2405	2405	0
55	20230907	191900	102620030	2405	2405	2405	2405	0
56	20230907	191800	102620030	2405	2405	2405	2405	0
57	20230907	191700	102620030	2405	2405	2405	2405	0
58	20230907	191600	102620030	2405	2405	2405	2405	0
59	20230907	191500	102620030	2405	2405	2405	2405	0
60	20230907	191400	102620030	2405	2405	2405	2405	0
61	20230907	191300	102620030	2405	2405	2405	2405	0
62	20230907	191200	102620030	2405	2405	2405	2405	1455
63	20230907	191100	102620030	2405	2405	2405	2405	0
64	20230907	191000	102620030	2405	2405	2405	2405	0
65	20230907	190900	102620030	2405	2405	2405	2405	0
66	20230907	190800	102620030	2405	2405	2405	2405	0
67	20230907	190700	102620030	2405	2405	2405	2405	0
68	20230907	190600	102620030	2405	2405	2405	2405	0
69	20230907	190500	102620030	2405	2405	2405	2405	0
70	20230907	190400	102620030	2405	2405	2405	2405	0
71	20230907	190300	102620030	2405	2405	2405	2405	0
72	20230907	190200	102620030	2405	2405	2405	2405	0
73	20230907	190100	102620030	2405	2405	2405	2405	0
74	20230907	190000	102620030	2405	2405	2405	2405	0
75	20230907	185900	102620030	2405	2405	2405	2405	0
76	20230907	185800	102620030	2405	2405	2405	2405	0
77	20230907	185700	102620030	2405	2405	2405	2405	0
78	20230907	185600	102620030	2405	2405	2405	2405	0
79	20230907	185500	102620030	2405	2405	2405	2405	0
80	20230907	185400	102620030	2405	2405	2405	2405	0
81	20230907	185300	102620030	2405	2405	2405	2405	0
82	20230907	185200	102620030	2405	2405	2405	2405	0
83	20230907	185100	102620030	2405	2405	2405	2405	0
84	20230907	185000	102620030	2405	2405	2405	2405	0
85	20230907	184900	102620030	2405	2405	2405	2405	0
86	20230907	184800	102620030	2405	2405	2405	2405	0
87	20230907	184700	102620030	2405	2405	2405	2405	0
88	20230907	184600	102620030	2405	2405	2405	2405	0
89	20230907	184500	102620030	2405	2405	2405	2405	0
90	20230907	184400	102620030	2405	2405	2405	2405	0
91	20230907	184300	102620030	2405	2405	2405	2405	0
92	20230907	184200	102620030	2405	2405	2405	2405	1455
93	20230907	184100	102620030	2405	2405	2405	2405	0
94	20230907	184000	102620030	2405	2405	2405	2405	0
95	20230907	183900	102620030	2405	2405	2405	2405	0
96	20230907	183800	102620030	2405	2405	2405	2405	0
97	20230907	183700	102620030	2405	2405	2405	2405	0
98	20230907	183600	102620030	2405	2405	2405	2405	0
99	20230907	183500	102620030	2405	2405	2405	2405	0
100	20230907	183400	102620030	2405	2405	2405	2405	0
101	20230907	183300	102620030	2405	2405	2405	2405	0
102	20230907	183200	102620030	2405	2405	2405	2405	0
103	20230907	183100	102620030	2405	2405	2405	2405	0
104	20230907	183000	102620030	2405	2405	2405	2405	0
105	20230907	182900	102620030	2405	2405	2405	2405	0
106	20230907	182800	102620030	2405	2405	2405	2405	0
107	20230907	182700	102620030	2405	2405	2405	2405	0
108	20230907	182600	102620030	2405	2405	2405	2405	0
109	20230907	182500	102620030	2405	2405	2405	2405	0
110	20230907	182400	102620030	2405	2405	2405	2405	0
111	20230907	182300	102620030	2405	2405	2405	2405	0
112	20230907	182200	102620030	2405	2405	2405	2405	0
113	20230907	182100	102620030	2405	2405	2405	2405	0
114	20230907	182000	102620030	2405	2405	2405	2405	0
115	20230907	181900	102620030	2405	2405	2405	2405	0
116	20230907	181800	102620030	2405	2405	2405	2405	0
117	20230907	181700	102620030	2405	2405	2405	2405	0
118	20230907	181600	102620030	2405	2405	2405	2405	0
119	20230907	181500	102620030	2405	2405	2405	2405	0
120	20230907	181400	102620030	2405	2405	2405	2405	0
121	20230907	181300	102620030	2405	2405	2405	2405	0
122	20230907	181200	102620030	2405	2405	2405	2405	1455
123	20230907	181100	102620030	2405	2405	2405	2405	0
124	20230907	181000	102620030	2405	2405	2405	2405	0
125	20230907	180900	102620030	2405	2405	2405	2405	0
126	20230907	180800	102620030	2405	2405	2405	2405	0
127	20230907	180700	102620030	2405	2405	2405	2405	0
128	20230907	180600	102620030	2405	2405	2405	2405	0
129	20230907	180500	102620030	2405	2405	2405	2405	0
130	20230907	180400	102620030	2405	2405	2405	2405	0
131	20230907	180300	102620030	2405	2405	2405	2405	0
132	20230907	180200	102620030	2405	2405	2405	2405	0
133	20230907	180100	102620030	2405	2405	2405	2405	0
134	20230907	180000	102620030	2405	2405	2405	2405	0
135	20230907	175900	102620030	2405	2405	2405	2405	0
136	20230907	175800	102620030	2405	2405	2405	2405	0
137	20230907	175700	102620030	2405	2405	2405	2405	0
138	20230907	175600	102620030	2405	2405	2405	2405	0
139	20230907	175500	102620030	2405	2405	2405	2405	0
140	20230907	175400	102620030	2405	2405	2405	2405	0
141	20230907	175300	102620030	2405	2405	2405	2405	0
142	20230907	175200	102620030	2405	2405	2405	2405	0
143	20230907	175100	102620030	2405	2405	2405	2405	0
144	20230907	175000	102620030	2405	2405	2405	2405	0
145	20230907	174900	102620030	2405	2405	2405	2405	0
146	20230907	174800	102620030	2405	2405	2405	2405	0
147	20230907	174700	102620030	2405	2405	2405	2405	0
148	20230907	174600	102620030	2405	2405	2405	2405	0
149	20230907	174500	102620030	2405	2405	2405	2405	0
150	20230907	174400	102620030	2405	2405	2405	2405	0
151	20230907	174300	102620030	2405	2405	2405	2405	0
152	20230907	174200	102620030	2405	2405	2405	2405	1455
153	20230907	174100	102620030	2405	2405	2405	2405	0
154	20230907	174000	102620030	2405	2405	2405	2405	0
155	20230907	173900	102620030	2405	2405	2405	2405	0
156	20230907	173800	102620030	2405	2405	2405	2405	0
157	20230907	173700	102620030	2405	2405	2405	2405	0
158	20230907	173600	102620030	2405	2405	2405	2405	0
159	20230907	173500	102620030	2405	2405	2405	2405	0
160	20230907	173400	102620030	2405	2405	2405	2405	0
161	20230907	173300	102620030	2405	2405	2405	2405	0
162	20230907	173200	102620030	2405	2405	2405	2405	0
163	20230907	173100	102620030	2405	2405	2405	2405	0
164	20230907	173000	102620030	2405	2405	2405	2405	0
165	20230907	172900	102620030	2405	2405	2405	2405	0
166	20230907	172800	102620030	2405	2405	2405	2405	0
167	20230907	172700	102620030	2405	2405	2405	2405	0
168	20230907	172600	102620030	2405	2405	2405	2405	0
169	20230907	172500	102620030	2405	2405	2405	2405	0
170	20230907	172400	102620030	2405	2405	2405	2405	0
171	20230907	172300	102620030	2405	2405	2405	2405	0
172	20230907	172200	102620030	2405	2405	2405	2405	0
173	20230907	172100	102620030	2405	2405	2405	2405	0
174	20230907	172000	102620030	2405	2405	2405	2405	0
175	20230907	171900	102620030	2405	2405	2405	2405	0
176	20230907	171800	102620030	2405	2405	2405	2405	0
177	20230907	171700	102620030	2405	2405	2405	2405	0
178	20230907	171600	102620030	2405	2405	2405	2405	0
179	20230907	171500	102620030	2405	2405	2405	2405	0
180	20230907	171400	102620030	2405	2405	2405	2405	0
181	20230907	171300	102620030	2405	2405	2405	2405	0
182	20230907	171200	102620030	2405	2405	2405	2405	1455
183	20230907	171100	102620030	2405	2405	2405	2405	0
184	20230907	171000	102620030	2405	2405	2405	2405	0
185	20230907	170900	102620030	2405	2405	2405	2405	0
186	20230907	170800	102620030	2405	2405	2405	2405	0
187	20230907	170700	102620030	2405	2405	2405	2405	0
188	20230907	170600	102620030	2405	2405	2405	2405	0
189	20230907	170500	102620030	2405	2405	2405	2405	0
190	20230907	170400	102620030	2405	2405	2405	2405	0
191	20230907	170300	102620030	2405	2405	2405	2405	0
192	20230907	170200	102620030	2405	2405	2405	2405	0
193	20230907	170100	102620030	2405	2405	2405	2405	0
194	20230907	170000	102620030	2405	2405	2405	2405	0
195	20230907	165900	102620030	2405	2405	2405	2405	0
196	20230907	165800	102620030	2405	2405	2405	2405	0
197	20230907	165700	102620030	2405	2405	2405	2405	0
198	20230907	165600	102620030	2405	2405	2405	2405	0
199	20230907	165500	102620030	2405	2405	2405	2405	0
200	20230907	165400	102620030	2405	2405	2405	2405	0
201	20230907	165300	102620030	2405	2405	2405	2405	0
202	20230907	165200	102620030	2405	2405	2405	2405	0
203	20230907	165100	102620030	2405	2405	2405	2405	0
204	20230907	165000	102620030	2405	2405	2405	2405	0
205	20230907	164900	102620030	2405	2405	2405	2405	0
206	20230907	164800	102620030	2405	2405	2405	2405	0
207	20230907	164700	102620030	2405	2405	2405	2405	0
208	20230907	164600	102620030	2405	2405	2405	2405	0
209	20230907	164500	102620030	2405	2405	2405	2405	0
210	20230907	164400	102620030	2405	2405	2405	2405	0
211	20230907	164300	102620030	2405	2405	2405	2405	0
212	20230907	164200	102620030	2405	2405	2405	2405	1455
213	20230907	164100	102620030	2405	2405	2405	2405	0
214	20230907	164000	102620030	2405	2405	2405	2405	0
215	20230907	163900	102620030	2405	2405	2405	2405	0
216	20230907	163800	102620030	2405	2405	2405	2405	0
217	20230907	163700	102620030	2405	2405	2405	2405	0
218	20230907	163600	102620030	2405	2405	2405	2405	0
219	20230907	163500	102620030	2405	2405	2405	2405	0
220	20230907	163400	102620030	2405	2405	2405	2405	0
221	20230907	163300	102620030	2405	2405	2405	2405	0
222	20230907	163200	102620030	2405	2405	2405	2405	0
223	20230907	163100	102620030	2405	2405	2405	2405	0
224	20230907	163000	102620030	2405	2405	2405	2405	0
225	20230907	162900	102620030	2405	2405	2405	2405	0
226	20230907	162800	102620030	2405	2405	2405	2405	0
227	20230907	162700	102620030	2405	2405	2405	2405	0
228	20230907	162600	102620030	2405	2405	2405	2405	0
229	20230907	162500	102620030	2405	2405	2405	2405	0
230	20230907	162400	102620030	2405	2405	2405	2405	0
231	20230907	162300	102620030	2405	2405	2405	2405	0
232	20230907	162200	102620030	2405	2405	2405	2405	0
233	20230907	162100	102620030	2405	2405	2405	2405	0
234	20230907	162000	102620030	2405	2405	2405	2405	0
235	20230907	161900	102620030	2405	2405	2405	2405	0
236	20230907	161800	102620030	2405	2405	2405	2405	0
237	20230907	161700	102620030	2405	2405	2405	2405	0
238	20230907	161600	102620030	2405	2405	2405	2405	0
239	20230907	161500	102620030	2405	2405	2405	2405	0
240	20230907	161400	102620030	2405	2405	2405	2405	0
241	20230907	161300	102620030	2405	2405	2405	2405	0
242	20230907	161200	102620030	2405	2405	2405	2405	1455
243	20230907	161100	102620030	2405	2405	2405	2405	0
244	20230907	161000	102620030	2405	2405	2405	2405	0
245	20230907	160900	102620030	2405	2405	2405	2405	0
246	20230907	160800	102620030	2405	2405	2405	2405	0
247	20230907	160700	102620030	2405	2405	2405	2405	0
248	20230907	160600	102620030	2405	2405	2405	2405	0
249	20230907	160500	102620030	2405	2405	2405	2405	0
250	20230907	160400	102620030	2405	2405	2405	2405	0
251	20230907	160300	102620030	2405	2405	2405	2405	0
252	20230907	160200	102620030	2405	2405	2405	2405	0
253	20230907	160100	102620030	2405	2405	2405	2405	0
254	20230907	160000	102620030	2405	2405	2405	2405	0
255	20230907	155900	102620030	2405	2405	2405	2405	0
256	20230907	155800	102620030	2405	2405	2405	2405	0
257	20230907	155700	102620030	2405	2405	2405	2405	0
258	20230907	155600	102620030	2405	2405	2405	2405	0
259	20230907	155500	102620030	2405	2405	2405	2405	0
260	20230907	155400	102620030	2405	2405	2405	2405	0
261	20230907	155300	102620030	2405	2405	2405	2405	0
262	20230907	155200	102620030	2405	2405	2405	2405	0
263	20230907	155100	102620030	2405	2405	2405	2405	0
264	20230907	155000	102620030	2405	2405	2405	2405	0
265	20230907	154900	102620030	2405	2405	2405	2405	0
266	20230907	154800	102620030	2405	2405	2405	2405	0
267	20230907	154700	102620030	2405	2405	2405	2405	0
268	20230907	154600	102620030	2405	2405	2405	2405	0
269	20230907	154500	102620030	2405	2405	2405	2405	0
270	20230907	154400	102620030	2405	2405	2405	2405	0
271	20230907	154300	102620030	2405	2405	2405	2405	0
272	20230907	154200	102620030	2405	2405	2405	2405	1455
273	20230907	154100	102620030	2405	2405	2405	2405	0
274	20230907	154000	102620030	2405	2405	2405	2405	0
275	20230907	153900	102620030	2405	2405	2405	2405	0
276	20230907	153800	102620030	2405	2405	2405	2405	0
277	20230907	153700	102620030	2405	2405	2405	2405	0
278	20230907	153600	102620030	2405	2405	2405	2405	0
279	20230907	153500	102620030	2405	2405	2405	2405	0
280	20230907	153400	102620030	2405	2405	2405	2405	0
281	20230907	153300	102620030	2405	2405	2405	2405	0
282	20230907	153200	102620030	2405	2405	2405	2405	0
283	20230907	153100	102620030	2405	2405	2405	2405	0
284	20230907	153000	102620030	2405	2405	2405	2405	1455
285	20230907	152900	99120755	2410	2410	2410	2410	0
286	20230907	152800	99120755	2410	2410	2410	2410	0
287	20230907	152700	99120755	2410	2410	2410	2410	0
288	20230907	152600	99120755	2410	2410	2410	2410	0
289	20230907	152500	99120755	2410	2410	2410	2410	0
290	20230907	152400	99120755	2410	2410	2410	2410	0
291	20230907	152300	99120755	2410	2410	2410	2410	0
292	20230907	152200	99120755	2410	2410	2410	2410	0
293	20230907	152100	99120755	2410	2410	2410	2410	0
294	20230907	152000	99120755	2410	2410	2410	2410	0
295	20230907	151900	99120755	2410	2410	2410	2410	1305
296	20230907	151800	95975705	2420	2420	2420	2420	110
297	20230907	151700	95709505	2410	2410	2410	2410	0
298	20230907	151600	95709505	2410	2420	2420	2410	101
299	20230907	151500	95465155	2420	2420	2420	2420	1
300	20230907	151400	95462735	2420	2420	2420	2420	186
301	20230907	151300	95012615	2420	2420	2420	2420	0
302	20230907	151200	95012615	2420	2410	2420	2410	301
303	20230907	151100	94287195	2420	2420	2420	2420	2
304	20230907	151000	94282355	2410	2410	2410	2410	33
305	20230907	150900	94202825	2420	2420	2420	2420	0
306	20230907	150800	94202825	2420	2420	2420	2420	0
307	20230907	150700	94202825	2420	2410	2420	2410	550
308	20230907	150600	92874450	2420	2420	2420	2420	0
309	20230907	150500	92874450	2420	2420	2420	2420	0
310	20230907	150400	92874450	2420	2420	2420	2420	8
311	20230907	150300	92855090	2420	2420	2420	2420	0
312	20230907	150200	92855090	2420	2420	2420	2420	0
313	20230907	150100	92855090	2420	2420	2420	2420	1
314	20230907	150000	92852670	2420	2420	2420	2420	0
315	20230907	145900	92852670	2420	2415	2420	2415	301
316	20230907	145800	92125750	2410	2410	2410	2410	0
317	20230907	145700	92125750	2410	2410	2410	2410	0
318	20230907	145600	92125750	2410	2410	2410	2410	0
319	20230907	145500	92125750	2410	2410	2410	2410	0
320	20230907	145400	92125750	2410	2410	2410	2410	33
321	20230907	145300	92046220	2420	2420	2420	2420	0
322	20230907	145200	92046220	2420	2420	2420	2420	0
323	20230907	145100	92046220	2420	2420	2420	2420	0
324	20230907	145000	92046220	2420	2420	2420	2420	0
325	20230907	144900	92046220	2420	2420	2420	2420	0
326	20230907	144800	92046220	2420	2420	2420	2420	0
327	20230907	144700	92046220	2420	2420	2420	2420	17
328	20230907	144600	92005080	2420	2420	2420	2420	0
329	20230907	144500	92005080	2420	2410	2420	2410	292
330	20230907	144400	91301350	2410	2410	2410	2410	0
331	20230907	144300	91301350	2410	2410	2410	2410	60
332	20230907	144200	91156750	2420	2420	2420	2420	2
333	20230907	144100	91151910	2420	2420	2420	2420	0
334	20230907	144000	91151910	2420	2420	2420	2420	0
335	20230907	143900	91151910	2420	2420	2420	2420	0
336	20230907	143800	91151910	2420	2420	2420	2420	0
337	20230907	143700	91151910	2420	2420	2420	2420	0
338	20230907	143600	91151910	2420	2420	2420	2420	0
339	20230907	143500	91151910	2420	2420	2420	2420	50
340	20230907	143400	91030910	2420	2420	2420	2420	0
341	20230907	143300	91030910	2420	2420	2420	2420	0
342	20230907	143200	91030910	2420	2420	2420	2420	0
343	20230907	143100	91030910	2420	2420	2420	2420	0
344	20230907	143000	91030910	2420	2415	2420	2415	6
345	20230907	142900	91016415	2415	2410	2415	2410	285
346	20230907	142800	90329540	2420	2420	2420	2420	0
347	20230907	142700	90329540	2420	2420	2420	2420	0
348	20230907	142600	90329540	2420	2420	2420	2420	0
349	20230907	142500	90329540	2420	2420	2420	2420	0
350	20230907	142400	90329540	2420	2420	2420	2415	1794
351	20230907	142300	85997020	2420	2420	2420	2420	0
352	20230907	142200	85997020	2420	2420	2420	2420	0
353	20230907	142100	85997020	2420	2420	2420	2420	0
354	20230907	142000	85997020	2420	2420	2420	2420	0
355	20230907	141900	85997020	2420	2420	2420	2420	1
356	20230907	141800	85994600	2415	2415	2415	2415	0
357	20230907	141700	85994600	2415	2415	2415	2415	289
358	20230907	141600	85296665	2415	2415	2415	2415	0
359	20230907	141500	85296665	2415	2415	2415	2415	0
360	20230907	141400	85296665	2415	2415	2415	2415	50
361	20230907	141300	85175915	2420	2420	2420	2420	0
362	20230907	141200	85175915	2420	2420	2420	2420	20
363	20230907	141100	85127515	2420	2420	2420	2420	0
364	20230907	141000	85127515	2420	2420	2420	2420	0
365	20230907	140900	85127515	2420	2420	2420	2420	0
366	20230907	140800	85127515	2420	2420	2420	2420	3
367	20230907	140700	85120255	2420	2420	2420	2420	0
368	20230907	140600	85120255	2420	2420	2420	2420	0
369	20230907	140500	85120255	2420	2420	2420	2420	5
370	20230907	140400	85108155	2420	2420	2420	2420	33
371	20230907	140300	85028295	2420	2420	2420	2420	0
372	20230907	140200	85028295	2420	2420	2420	2420	0
373	20230907	140100	85028295	2420	2420	2420	2420	0
374	20230907	140000	85028295	2420	2420	2420	2420	0
375	20230907	135900	85028295	2420	2420	2420	2420	0
376	20230907	135800	85028295	2420	2420	2420	2420	0
377	20230907	135700	85028295	2420	2420	2420	2420	0
378	20230907	135600	85028295	2420	2420	2420	2420	0
379	20230907	135500	85028295	2420	2420	2420	2420	0
380	20230907	135400	85028295	2420	2420	2420	2420	0
381	20230907	135300	85028295	2420	2420	2420	2420	0
382	20230907	135200	85028295	2420	2415	2420	2415	11
383	20230907	135100	85001725	2415	2415	2420	2415	21
384	20230907	135000	84951005	2420	2420	2420	2420	0
385	20230907	134900	84951005	2420	2420	2420	2420	1
386	20230907	134800	84948585	2415	2415	2415	2415	0
387	20230907	134700	84948585	2415	2415	2415	2415	0
388	20230907	134600	84948585	2415	2415	2415	2415	0
389	20230907	134500	84948585	2415	2415	2415	2415	0
390	20230907	134400	84948585	2415	2415	2415	2415	0
391	20230907	134300	84948585	2415	2415	2415	2415	0
392	20230907	134200	84948585	2415	2415	2415	2415	1
393	20230907	134100	84946170	2415	2415	2415	2415	0
394	20230907	134000	84946170	2415	2415	2415	2415	0
395	20230907	133900	84946170	2415	2415	2415	2415	0
396	20230907	133800	84946170	2415	2415	2415	2415	0
397	20230907	133700	84946170	2415	2415	2415	2415	0
398	20230907	133600	84946170	2415	2415	2415	2415	0
399	20230907	133500	84946170	2415	2415	2415	2415	0
400	20230907	133400	84946170	2415	2410	2415	2410	182
401	20230907	133300	84507540	2415	2415	2415	2415	0
402	20230907	133200	84507540	2415	2415	2415	2415	0
403	20230907	133100	84507540	2415	2415	2415	2415	158
404	20230907	133000	84125970	2415	2415	2415	2415	0
405	20230907	132900	84125970	2415	2415	2415	2415	0
406	20230907	132800	84125970	2415	2415	2415	2415	0
407	20230907	132700	84125970	2415	2415	2415	2415	0
408	20230907	132600	84125970	2415	2415	2415	2415	0
409	20230907	132500	84125970	2415	2410	2415	2410	170
410	20230907	132400	83716170	2415	2415	2415	2415	57
411	20230907	132300	83578515	2415	2415	2415	2415	1
412	20230907	132200	83576100	2415	2415	2415	2415	0
413	20230907	132100	83576100	2415	2415	2415	2415	500
414	20230907	132000	82368600	2415	2415	2415	2415	301
415	20230907	131900	81641685	2410	2410	2410	2410	37
416	20230907	131800	81552515	2415	2415	2415	2415	0
417	20230907	131700	81552515	2415	2415	2415	2415	0
418	20230907	131600	81552515	2415	2415	2415	2415	0
419	20230907	131500	81552515	2415	2415	2415	2415	0
420	20230907	131400	81552515	2415	2415	2415	2415	0
421	20230907	131300	81552515	2415	2415	2415	2415	0
422	20230907	131200	81552515	2415	2415	2415	2415	1
423	20230907	131100	81550100	2415	2415	2415	2415	0
424	20230907	131000	81550100	2415	2415	2415	2415	0
425	20230907	130900	81550100	2415	2415	2415	2415	5
426	20230907	130800	81538025	2415	2415	2415	2415	0
427	20230907	130700	81538025	2415	2415	2415	2415	80
428	20230907	130600	81344825	2420	2420	2420	2420	0
429	20230907	130500	81344825	2420	2420	2420	2420	0
430	20230907	130400	81344825	2420	2420	2420	2420	0
431	20230907	130300	81344825	2420	2420	2420	2420	0
432	20230907	130200	81344825	2420	2420	2420	2420	0
433	20230907	130100	81344825	2420	2420	2420	2420	0
434	20230907	130000	81344825	2420	2420	2420	2420	0
435	20230907	125900	81344825	2420	2420	2420	2420	0
436	20230907	125800	81344825	2420	2420	2420	2420	0
437	20230907	125700	81344825	2420	2420	2420	2420	0
438	20230907	125600	81344825	2420	2420	2420	2420	0
439	20230907	125500	81344825	2420	2420	2420	2420	0
440	20230907	125400	81344825	2420	2420	2420	2420	0
441	20230907	125300	81344825	2420	2420	2420	2420	0
442	20230907	125200	81344825	2420	2420	2420	2420	0
443	20230907	125100	81344825	2420	2420	2420	2420	0
444	20230907	125000	81344825	2420	2420	2420	2420	0
445	20230907	124900	81344825	2420	2420	2420	2420	0
446	20230907	124800	81344825	2420	2420	2420	2420	0
447	20230907	124700	81344825	2420	2420	2420	2420	0
448	20230907	124600	81344825	2420	2420	2420	2420	0
449	20230907	124500	81344825	2420	2420	2420	2420	0
450	20230907	124400	81344825	2420	2420	2420	2420	0
451	20230907	124300	81344825	2420	2420	2420	2420	0
452	20230907	124200	81344825	2420	2420	2420	2420	0
453	20230907	124100	81344825	2420	2420	2420	2420	0
454	20230907	124000	81344825	2420	2420	2420	2420	0
455	20230907	123900	81344825	2420	2420	2420	2420	0
456	20230907	123800	81344825	2420	2420	2420	2420	0
457	20230907	123700	81344825	2420	2420	2420	2420	0
458	20230907	123600	81344825	2420	2420	2420	2420	49
459	20230907	123500	81226245	2410	2410	2410	2410	0
460	20230907	123400	81226245	2410	2410	2410	2410	0
461	20230907	123300	81226245	2410	2410	2410	2410	0
462	20230907	123200	81226245	2410	2410	2410	2410	0
463	20230907	123100	81226245	2410	2410	2410	2410	9
464	20230907	123000	81204555	2410	2410	2410	2410	0
465	20230907	122900	81204555	2410	2410	2410	2410	0
466	20230907	122800	81204555	2410	2410	2410	2410	0
467	20230907	122700	81204555	2410	2410	2410	2410	1585
468	20230907	122600	77384705	2420	2420	2420	2420	0
469	20230907	122500	77384705	2420	2420	2420	2420	0
470	20230907	122400	77384705	2420	2420	2420	2420	33
471	20230907	122300	77304845	2420	2420	2420	2420	1
472	20230907	122200	77302425	2405	2405	2405	2405	0
473	20230907	122100	77302425	2405	2405	2405	2405	0
474	20230907	122000	77302425	2405	2405	2405	2405	0
475	20230907	121900	77302425	2405	2405	2405	2405	0
476	20230907	121800	77302425	2405	2405	2405	2405	0
477	20230907	121700	77302425	2405	2405	2405	2405	0
478	20230907	121600	77302425	2405	2405	2405	2405	0
479	20230907	121500	77302425	2405	2405	2405	2405	0
480	20230907	121400	77302425	2405	2405	2405	2405	0
481	20230907	121300	77302425	2405	2405	2405	2405	0
482	20230907	121200	77302425	2405	2405	2405	2405	508
483	20230907	121100	76080685	2410	2410	2410	2410	0
484	20230907	121000	76080685	2410	2410	2410	2410	750
485	20230907	120900	74273185	2420	2420	2420	2420	0
486	20230907	120800	74273185	2420	2420	2420	2420	0
487	20230907	120700	74273185	2420	2420	2420	2420	1
488	20230907	120600	74270765	2420	2420	2420	2420	0
489	20230907	120500	74270765	2420	2420	2420	2420	20
490	20230907	120400	74222365	2420	2420	2420	2420	0
491	20230907	120300	74222365	2420	2420	2420	2420	1
492	20230907	120200	74219945	2420	2420	2420	2420	0
493	20230907	120100	74219945	2420	2420	2420	2420	0
494	20230907	120000	74219945	2420	2420	2420	2420	0
495	20230907	115900	74219945	2420	2420	2420	2420	0
496	20230907	115800	74219945	2420	2420	2420	2420	0
497	20230907	115700	74219945	2420	2420	2420	2420	0
498	20230907	115600	74219945	2420	2420	2420	2420	0
499	20230907	115500	74219945	2420	2420	2420	2420	0
500	20230907	115400	74219945	2420	2420	2420	2420	0
501	20230907	115300	74219945	2420	2420	2420	2420	0
502	20230907	115200	74219945	2420	2420	2420	2420	0
503	20230907	115100	74219945	2420	2420	2420	2420	2
504	20230907	115000	74215105	2420	2420	2420	2420	0
505	20230907	114900	74215105	2420	2420	2420	2420	0
506	20230907	114800	74215105	2420	2420	2420	2420	0
507	20230907	114700	74215105	2420	2420	2420	2420	0
508	20230907	114600	74215105	2420	2420	2420	2420	0
509	20230907	114500	74215105	2420	2420	2420	2420	0
510	20230907	114400	74215105	2420	2420	2420	2420	0
511	20230907	114300	74215105	2420	2420	2420	2420	0
512	20230907	114200	74215105	2420	2420	2420	2420	0
513	20230907	114100	74215105	2420	2420	2420	2420	0
514	20230907	114000	74215105	2420	2420	2420	2420	0
515	20230907	113900	74215105	2420	2420	2420	2420	0
516	20230907	113800	74215105	2420	2420	2420	2420	0
517	20230907	113700	74215105	2420	2420	2420	2420	0
518	20230907	113600	74215105	2420	2420	2420	2420	0
519	20230907	113500	74215105	2420	2420	2420	2420	0
520	20230907	113400	74215105	2420	2420	2420	2420	0
521	20230907	113300	74215105	2420	2420	2420	2420	0
522	20230907	113200	74215105	2420	2420	2420	2420	0
523	20230907	113100	74215105	2420	2420	2420	2420	1
524	20230907	113000	74212685	2415	2415	2415	2415	0
525	20230907	112900	74212685	2415	2415	2415	2415	1
526	20230907	112800	74210270	2415	2415	2415	2415	0
527	20230907	112700	74210270	2415	2415	2415	2415	0
528	20230907	112600	74210270	2415	2415	2415	2415	0
529	20230907	112500	74210270	2415	2415	2415	2415	1000
530	20230907	112400	71795270	2415	2415	2415	2415	0
531	20230907	112300	71795270	2415	2415	2415	2415	0
532	20230907	112200	71795270	2415	2415	2415	2415	0
533	20230907	112100	71795270	2415	2415	2415	2415	0
534	20230907	112000	71795270	2415	2415	2415	2415	0
535	20230907	111900	71795270	2415	2415	2415	2415	1
536	20230907	111800	71792855	2410	2410	2410	2410	0
537	20230907	111700	71792855	2410	2410	2410	2410	31
538	20230907	111600	71718145	2410	2410	2410	2410	10
539	20230907	111500	71694045	2410	2410	2410	2410	0
540	20230907	111400	71694045	2410	2410	2410	2410	0
541	20230907	111300	71694045	2410	2410	2410	2410	0
542	20230907	111200	71694045	2410	2410	2410	2410	583
543	20230907	111100	70289015	2410	2410	2410	2410	0
544	20230907	111000	70289015	2410	2410	2410	2410	0
545	20230907	110900	70289015	2410	2410	2410	2410	0
546	20230907	110800	70289015	2410	2410	2410	2410	87
547	20230907	110700	70079345	2410	2410	2410	2410	100
548	20230907	110600	69838345	2410	2410	2410	2410	250
549	20230907	110500	69235845	2410	2410	2410	2410	5
550	20230907	110400	69223795	2410	2410	2410	2410	1
551	20230907	110300	69221385	2410	2410	2410	2410	1000
552	20230907	110200	66811385	2410	2410	2410	2410	0
553	20230907	110100	66811385	2410	2410	2410	2410	0
554	20230907	110000	66811385	2410	2410	2410	2410	1
555	20230907	105900	66808975	2410	2410	2410	2410	0
556	20230907	105800	66808975	2410	2410	2410	2410	0
557	20230907	105700	66808975	2410	2410	2410	2410	0
558	20230907	105600	66808975	2410	2410	2410	2410	0
559	20230907	105500	66808975	2410	2410	2410	2410	0
560	20230907	105400	66808975	2410	2410	2410	2410	1
561	20230907	105300	66806565	2405	2410	2410	2405	327
562	20230907	105200	66020080	2415	2415	2415	2415	0
563	20230907	105100	66020080	2415	2415	2415	2415	0
564	20230907	105000	66020080	2415	2415	2415	2415	6
565	20230907	104900	66005590	2415	2415	2415	2415	0
566	20230907	104800	66005590	2415	2415	2415	2415	0
567	20230907	104700	66005590	2415	2415	2415	2415	0
568	20230907	104600	66005590	2415	2410	2415	2410	14
569	20230907	104500	65971845	2415	2410	2415	2410	4
570	20230907	104400	65962200	2415	2410	2415	2405	1401
571	20230907	104300	62590010	2420	2420	2420	2420	0
572	20230907	104200	62590010	2420	2420	2420	2420	0
573	20230907	104100	62590010	2420	2420	2420	2420	0
574	20230907	104000	62590010	2420	2420	2420	2420	0
575	20230907	103900	62590010	2420	2420	2420	2420	0
576	20230907	103800	62590010	2420	2420	2420	2420	0
577	20230907	103700	62590010	2420	2420	2420	2420	5
578	20230907	103600	62577910	2420	2420	2420	2420	2
579	20230907	103500	62573070	2410	2410	2410	2410	0
580	20230907	103400	62573070	2410	2410	2410	2410	0
581	20230907	103300	62573070	2410	2410	2410	2410	0
582	20230907	103200	62573070	2410	2410	2410	2410	0
583	20230907	103100	62573070	2410	2410	2410	2410	200
584	20230907	103000	62091070	2410	2410	2410	2410	200
585	20230907	102900	61609070	2405	2405	2405	2405	0
586	20230907	102800	61609070	2405	2410	2410	2405	6554
587	20230907	102700	45817430	2410	2410	2410	2410	0
588	20230907	102600	45817430	2410	2410	2410	2410	335
589	20230907	102500	45010080	2410	2410	2410	2410	0
590	20230907	102400	45010080	2410	2410	2410	2410	0
591	20230907	102300	45010080	2410	2410	2410	2410	0
592	20230907	102200	45010080	2410	2410	2410	2410	0
593	20230907	102100	45010080	2410	2410	2410	2410	800
594	20230907	102000	43082080	2420	2420	2420	2420	0
595	20230907	101900	43082080	2420	2420	2420	2420	0
596	20230907	101800	43082080	2420	2420	2420	2420	1
597	20230907	101700	43079660	2410	2410	2410	2410	0
598	20230907	101600	43079660	2410	2410	2410	2410	0
599	20230907	101500	43079660	2410	2410	2410	2410	2514
600	20230907	101400	37020920	2410	2410	2410	2410	500
601	20230907	101300	35815920	2410	2410	2410	2410	0
602	20230907	101200	35815920	2410	2410	2410	2410	0
603	20230907	101100	35815920	2410	2420	2420	2410	2260
604	20230907	101000	30365820	2415	2415	2415	2415	0
605	20230907	100900	30365820	2415	2415	2415	2415	0
606	20230907	100800	30365820	2415	2415	2415	2415	0
607	20230907	100700	30365820	2415	2415	2415	2415	200
608	20230907	100600	29882820	2410	2410	2410	2410	0
609	20230907	100500	29882820	2410	2410	2410	2410	510
610	20230907	100400	28653720	2415	2415	2415	2415	97
611	20230907	100300	28419465	2420	2415	2420	2415	2
612	20230907	100200	28414630	2415	2415	2415	2415	10
613	20230907	100100	28390480	2410	2410	2410	2410	20
614	20230907	100000	28342280	2410	2410	2410	2410	664
615	20230907	095900	26742040	2410	2410	2410	2410	0
616	20230907	095800	26742040	2410	2410	2410	2410	0
617	20230907	095700	26742040	2410	2410	2410	2410	0
618	20230907	095600	26742040	2410	2415	2415	2410	1100
619	20230907	095500	24090540	2415	2410	2415	2410	686
620	20230907	095400	22437180	2415	2415	2415	2415	0
621	20230907	095300	22437180	2415	2415	2415	2415	0
622	20230907	095200	22437180	2415	2410	2415	2410	193
623	20230907	095100	21971585	2415	2415	2415	2415	100
624	20230907	095000	21730085	2415	2415	2415	2415	1
625	20230907	094900	21727670	2415	2415	2415	2415	0
626	20230907	094800	21727670	2415	2415	2415	2415	761
627	20230907	094700	19889855	2410	2410	2410	2410	0
628	20230907	094600	19889855	2410	2410	2410	2410	0
629	20230907	094500	19889855	2410	2410	2410	2410	0
630	20230907	094400	19889855	2410	2410	2410	2410	0
631	20230907	094300	19889855	2410	2425	2425	2410	301
632	20230907	094200	19164430	2410	2410	2410	2410	0
633	20230907	094100	19164430	2410	2410	2410	2410	121
634	20230907	094000	18872820	2425	2425	2425	2425	1
635	20230907	093900	18870395	2425	2425	2425	2425	412
636	20230907	093800	17871295	2425	2425	2425	2425	0
637	20230907	093700	17871295	2425	2425	2425	2425	0
638	20230907	093600	17871295	2425	2425	2425	2425	0
639	20230907	093500	17871295	2425	2415	2425	2410	322
640	20230907	093400	17093355	2425	2425	2425	2425	1
641	20230907	093300	17090930	2415	2415	2415	2415	0
642	20230907	093200	17090930	2415	2415	2415	2415	0
643	20230907	093100	17090930	2415	2415	2415	2415	0
644	20230907	093000	17090930	2415	2415	2415	2415	201
645	20230907	092900	16605515	2415	2415	2415	2415	10
646	20230907	092800	16581365	2415	2415	2415	2415	386
647	20230907	092700	15649175	2415	2415	2415	2415	0
648	20230907	092600	15649175	2415	2415	2415	2415	0
649	20230907	092500	15649175	2415	2415	2415	2415	236
650	20230907	092400	15079235	2415	2420	2425	2415	404
651	20230907	092300	14099825	2425	2425	2425	2425	0
652	20230907	092200	14099825	2425	2425	2425	2425	1
653	20230907	092100	14097400	2420	2420	2420	2420	30
654	20230907	092000	14024800	2420	2420	2420	2420	0
655	20230907	091900	14024800	2420	2420	2420	2420	992
656	20230907	091800	11624160	2420	2420	2420	2420	50
657	20230907	091700	11503160	2425	2425	2425	2425	0
658	20230907	091600	11503160	2425	2425	2425	2425	20
659	20230907	091500	11454660	2425	2425	2425	2425	0
660	20230907	091400	11454660	2425	2425	2425	2425	0
661	20230907	091300	11454660	2425	2425	2425	2425	0
662	20230907	091200	11454660	2425	2425	2425	2425	0
663	20230907	091100	11454660	2425	2425	2425	2425	10
664	20230907	091000	11430410	2425	2425	2425	2425	0
665	20230907	090900	11430410	2425	2430	2430	2425	4
666	20230907	090800	11420700	2425	2425	2425	2425	5
667	20230907	090700	11408575	2430	2425	2430	2425	15
668	20230907	090600	11372190	2420	2420	2420	2420	400
669	20230907	090500	10404190	2420	2420	2420	2420	70
670	20230907	090400	10234790	2420	2410	2420	2410	303
671	20230907	090300	9504530	2410	2410	2410	2410	13
672	20230907	090200	9473200	2420	2420	2420	2420	10
673	20230907	090100	9449000	2400	2400	2400	2400	1500
674	20230907	090000	5849000	2420	2400	2420	2400	2437