KissMeData/066980/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193100	461136130	2830	2830	2830	2830	4000
3	20230906	193000	461136130	2830	2830	2830	2830	0
4	20230906	192900	461136130	2830	2830	2830	2830	0
5	20230906	192800	461136130	2830	2830	2830	2830	0
6	20230906	192700	461136130	2830	2830	2830	2830	0
7	20230906	192600	461136130	2830	2830	2830	2830	0
8	20230906	192500	461136130	2830	2830	2830	2830	0
9	20230906	192400	461136130	2830	2830	2830	2830	0
10	20230906	192300	461136130	2830	2830	2830	2830	0
11	20230906	192200	461136130	2830	2830	2830	2830	0
12	20230906	192100	461136130	2830	2830	2830	2830	0
13	20230906	192000	461136130	2830	2830	2830	2830	0
14	20230906	191900	461136130	2830	2830	2830	2830	0
15	20230906	191800	461136130	2830	2830	2830	2830	0
16	20230906	191700	461136130	2830	2830	2830	2830	0
17	20230906	191600	461136130	2830	2830	2830	2830	0
18	20230906	191500	461136130	2830	2830	2830	2830	0
19	20230906	191400	461136130	2830	2830	2830	2830	0
20	20230906	191300	461136130	2830	2830	2830	2830	0
21	20230906	191200	461136130	2830	2830	2830	2830	0
22	20230906	191100	461136130	2830	2830	2830	2830	0
23	20230906	191000	461136130	2830	2830	2830	2830	0
24	20230906	190900	461136130	2830	2830	2830	2830	0
25	20230906	190800	461136130	2830	2830	2830	2830	0
26	20230906	190700	461136130	2830	2830	2830	2830	0
27	20230906	190600	461136130	2830	2830	2830	2830	0
28	20230906	190500	461136130	2830	2830	2830	2830	0
29	20230906	190400	461136130	2830	2830	2830	2830	0
30	20230906	190300	461136130	2830	2830	2830	2830	0
31	20230906	190200	461136130	2830	2830	2830	2830	0
32	20230906	190100	461136130	2830	2830	2830	2830	4000
33	20230906	190000	461136130	2830	2830	2830	2830	0
34	20230906	185900	461136130	2830	2830	2830	2830	0
35	20230906	185800	461136130	2830	2830	2830	2830	0
36	20230906	185700	461136130	2830	2830	2830	2830	0
37	20230906	185600	461136130	2830	2830	2830	2830	0
38	20230906	185500	461136130	2830	2830	2830	2830	0
39	20230906	185400	461136130	2830	2830	2830	2830	0
40	20230906	185300	461136130	2830	2830	2830	2830	0
41	20230906	185200	461136130	2830	2830	2830	2830	0
42	20230906	185100	461136130	2830	2830	2830	2830	0
43	20230906	185000	461136130	2830	2830	2830	2830	0
44	20230906	184900	461136130	2830	2830	2830	2830	0
45	20230906	184800	461136130	2830	2830	2830	2830	0
46	20230906	184700	461136130	2830	2830	2830	2830	0
47	20230906	184600	461136130	2830	2830	2830	2830	0
48	20230906	184500	461136130	2830	2830	2830	2830	0
49	20230906	184400	461136130	2830	2830	2830	2830	0
50	20230906	184300	461136130	2830	2830	2830	2830	0
51	20230906	184200	461136130	2830	2830	2830	2830	0
52	20230906	184100	461136130	2830	2830	2830	2830	0
53	20230906	184000	461136130	2830	2830	2830	2830	0
54	20230906	183900	461136130	2830	2830	2830	2830	0
55	20230906	183800	461136130	2830	2830	2830	2830	0
56	20230906	183700	461136130	2830	2830	2830	2830	0
57	20230906	183600	461136130	2830	2830	2830	2830	0
58	20230906	183500	461136130	2830	2830	2830	2830	0
59	20230906	183400	461136130	2830	2830	2830	2830	0
60	20230906	183300	461136130	2830	2830	2830	2830	0
61	20230906	183200	461136130	2830	2830	2830	2830	0
62	20230906	183100	461136130	2830	2830	2830	2830	4000
63	20230906	183000	461136130	2830	2830	2830	2830	0
64	20230906	182900	461136130	2830	2830	2830	2830	0
65	20230906	182800	461136130	2830	2830	2830	2830	0
66	20230906	182700	461136130	2830	2830	2830	2830	0
67	20230906	182600	461136130	2830	2830	2830	2830	0
68	20230906	182500	461136130	2830	2830	2830	2830	0
69	20230906	182400	461136130	2830	2830	2830	2830	0
70	20230906	182300	461136130	2830	2830	2830	2830	0
71	20230906	182200	461136130	2830	2830	2830	2830	0
72	20230906	182100	461136130	2830	2830	2830	2830	0
73	20230906	182000	461136130	2830	2830	2830	2830	0
74	20230906	181900	461136130	2830	2830	2830	2830	0
75	20230906	181800	461136130	2830	2830	2830	2830	0
76	20230906	181700	461136130	2830	2830	2830	2830	0
77	20230906	181600	461136130	2830	2830	2830	2830	0
78	20230906	181500	461136130	2830	2830	2830	2830	0
79	20230906	181400	461136130	2830	2830	2830	2830	0
80	20230906	181300	461136130	2830	2830	2830	2830	0
81	20230906	181200	461136130	2830	2830	2830	2830	0
82	20230906	181100	461136130	2830	2830	2830	2830	0
83	20230906	181000	461136130	2830	2830	2830	2830	0
84	20230906	180900	461136130	2830	2830	2830	2830	0
85	20230906	180800	461136130	2830	2830	2830	2830	0
86	20230906	180700	461136130	2830	2830	2830	2830	0
87	20230906	180600	461136130	2830	2830	2830	2830	0
88	20230906	180500	461136130	2830	2830	2830	2830	0
89	20230906	180400	461136130	2830	2830	2830	2830	0
90	20230906	180300	461136130	2830	2830	2830	2830	0
91	20230906	180200	461136130	2830	2830	2830	2830	0
92	20230906	180100	461136130	2830	2830	2830	2830	4000
93	20230906	180000	461136130	2830	2830	2830	2830	0
94	20230906	175900	461136130	2830	2830	2830	2830	0
95	20230906	175800	461136130	2830	2830	2830	2830	0
96	20230906	175700	461136130	2830	2830	2830	2830	0
97	20230906	175600	461136130	2830	2830	2830	2830	0
98	20230906	175500	461136130	2830	2830	2830	2830	0
99	20230906	175400	461136130	2830	2830	2830	2830	0
100	20230906	175300	461136130	2830	2830	2830	2830	0
101	20230906	175200	461136130	2830	2830	2830	2830	0
102	20230906	175100	461136130	2830	2830	2830	2830	0
103	20230906	175000	461136130	2830	2830	2830	2830	0
104	20230906	174900	461136130	2830	2830	2830	2830	0
105	20230906	174800	461136130	2830	2830	2830	2830	0
106	20230906	174700	461136130	2830	2830	2830	2830	0
107	20230906	174600	461136130	2830	2830	2830	2830	0
108	20230906	174500	461136130	2830	2830	2830	2830	0
109	20230906	174400	461136130	2830	2830	2830	2830	0
110	20230906	174300	461136130	2830	2830	2830	2830	0
111	20230906	174200	461136130	2830	2830	2830	2830	0
112	20230906	174100	461136130	2830	2830	2830	2830	0
113	20230906	174000	461136130	2830	2830	2830	2830	0
114	20230906	173900	461136130	2830	2830	2830	2830	0
115	20230906	173800	461136130	2830	2830	2830	2830	0
116	20230906	173700	461136130	2830	2830	2830	2830	0
117	20230906	173600	461136130	2830	2830	2830	2830	0
118	20230906	173500	461136130	2830	2830	2830	2830	0
119	20230906	173400	461136130	2830	2830	2830	2830	0
120	20230906	173300	461136130	2830	2830	2830	2830	0
121	20230906	173200	461136130	2830	2830	2830	2830	0
122	20230906	173100	461136130	2830	2830	2830	2830	4000
123	20230906	173000	461136130	2830	2830	2830	2830	0
124	20230906	172900	461136130	2830	2830	2830	2830	0
125	20230906	172800	461136130	2830	2830	2830	2830	0
126	20230906	172700	461136130	2830	2830	2830	2830	0
127	20230906	172600	461136130	2830	2830	2830	2830	0
128	20230906	172500	461136130	2830	2830	2830	2830	0
129	20230906	172400	461136130	2830	2830	2830	2830	0
130	20230906	172300	461136130	2830	2830	2830	2830	0
131	20230906	172200	461136130	2830	2830	2830	2830	0
132	20230906	172100	461136130	2830	2830	2830	2830	0
133	20230906	172000	461136130	2830	2830	2830	2830	0
134	20230906	171900	461136130	2830	2830	2830	2830	0
135	20230906	171800	461136130	2830	2830	2830	2830	0
136	20230906	171700	461136130	2830	2830	2830	2830	0
137	20230906	171600	461136130	2830	2830	2830	2830	0
138	20230906	171500	461136130	2830	2830	2830	2830	0
139	20230906	171400	461136130	2830	2830	2830	2830	0
140	20230906	171300	461136130	2830	2830	2830	2830	0
141	20230906	171200	461136130	2830	2830	2830	2830	0
142	20230906	171100	461136130	2830	2830	2830	2830	0
143	20230906	171000	461136130	2830	2830	2830	2830	0
144	20230906	170900	461136130	2830	2830	2830	2830	0
145	20230906	170800	461136130	2830	2830	2830	2830	0
146	20230906	170700	461136130	2830	2830	2830	2830	0
147	20230906	170600	461136130	2830	2830	2830	2830	0
148	20230906	170500	461136130	2830	2830	2830	2830	0
149	20230906	170400	461136130	2830	2830	2830	2830	0
150	20230906	170300	461136130	2830	2830	2830	2830	0
151	20230906	170200	461136130	2830	2830	2830	2830	0
152	20230906	170100	461136130	2830	2830	2830	2830	4000
153	20230906	170000	461136130	2830	2830	2830	2830	0
154	20230906	165900	461136130	2830	2830	2830	2830	0
155	20230906	165800	461136130	2830	2830	2830	2830	0
156	20230906	165700	461136130	2830	2830	2830	2830	0
157	20230906	165600	461136130	2830	2830	2830	2830	0
158	20230906	165500	461136130	2830	2830	2830	2830	0
159	20230906	165400	461136130	2830	2830	2830	2830	0
160	20230906	165300	461136130	2830	2830	2830	2830	0
161	20230906	165200	461136130	2830	2830	2830	2830	0
162	20230906	165100	461136130	2830	2830	2830	2830	0
163	20230906	165000	461136130	2830	2830	2830	2830	0
164	20230906	164900	461136130	2830	2830	2830	2830	0
165	20230906	164800	461136130	2830	2830	2830	2830	0
166	20230906	164700	461136130	2830	2830	2830	2830	0
167	20230906	164600	461136130	2830	2830	2830	2830	0
168	20230906	164500	461136130	2830	2830	2830	2830	0
169	20230906	164400	461136130	2830	2830	2830	2830	0
170	20230906	164300	461136130	2830	2830	2830	2830	0
171	20230906	164200	461136130	2830	2830	2830	2830	0
172	20230906	164100	461136130	2830	2830	2830	2830	0
173	20230906	164000	461136130	2830	2830	2830	2830	0
174	20230906	163900	461136130	2830	2830	2830	2830	0
175	20230906	163800	461136130	2830	2830	2830	2830	0
176	20230906	163700	461136130	2830	2830	2830	2830	0
177	20230906	163600	461136130	2830	2830	2830	2830	0
178	20230906	163500	461136130	2830	2830	2830	2830	0
179	20230906	163400	461136130	2830	2830	2830	2830	0
180	20230906	163300	461136130	2830	2830	2830	2830	0
181	20230906	163200	461136130	2830	2830	2830	2830	0
182	20230906	163100	461136130	2830	2830	2830	2830	4000
183	20230906	163000	461136130	2830	2830	2830	2830	0
184	20230906	162900	461136130	2830	2830	2830	2830	0
185	20230906	162800	461136130	2830	2830	2830	2830	0
186	20230906	162700	461136130	2830	2830	2830	2830	0
187	20230906	162600	461136130	2830	2830	2830	2830	0
188	20230906	162500	461136130	2830	2830	2830	2830	0
189	20230906	162400	461136130	2830	2830	2830	2830	0
190	20230906	162300	461136130	2830	2830	2830	2830	0
191	20230906	162200	461136130	2830	2830	2830	2830	0
192	20230906	162100	461136130	2830	2830	2830	2830	0
193	20230906	162000	461136130	2830	2830	2830	2830	0
194	20230906	161900	461136130	2830	2830	2830	2830	0
195	20230906	161800	461136130	2830	2830	2830	2830	0
196	20230906	161700	461136130	2830	2830	2830	2830	0
197	20230906	161600	461136130	2830	2830	2830	2830	0
198	20230906	161500	461136130	2830	2830	2830	2830	0
199	20230906	161400	461136130	2830	2830	2830	2830	0
200	20230906	161300	461136130	2830	2830	2830	2830	0
201	20230906	161200	461136130	2830	2830	2830	2830	0
202	20230906	161100	461136130	2830	2830	2830	2830	0
203	20230906	161000	461136130	2830	2830	2830	2830	0
204	20230906	160900	461136130	2830	2830	2830	2830	0
205	20230906	160800	461136130	2830	2830	2830	2830	0
206	20230906	160700	461136130	2830	2830	2830	2830	0
207	20230906	160600	461136130	2830	2830	2830	2830	0
208	20230906	160500	461136130	2830	2830	2830	2830	0
209	20230906	160400	461136130	2830	2830	2830	2830	0
210	20230906	160300	461136130	2830	2830	2830	2830	0
211	20230906	160200	461136130	2830	2830	2830	2830	0
212	20230906	160100	461136130	2830	2830	2830	2830	4000
213	20230906	160000	461136130	2830	2830	2830	2830	0
214	20230906	155900	461136130	2830	2830	2830	2830	0
215	20230906	155800	461136130	2830	2830	2830	2830	0
216	20230906	155700	461136130	2830	2830	2830	2830	0
217	20230906	155600	461136130	2830	2830	2830	2830	0
218	20230906	155500	461136130	2830	2830	2830	2830	0
219	20230906	155400	461136130	2830	2830	2830	2830	0
220	20230906	155300	461136130	2830	2830	2830	2830	0
221	20230906	155200	461136130	2830	2830	2830	2830	0
222	20230906	155100	461136130	2830	2830	2830	2830	0
223	20230906	155000	461136130	2830	2830	2830	2830	0
224	20230906	154900	461136130	2830	2830	2830	2830	0
225	20230906	154800	461136130	2830	2830	2830	2830	0
226	20230906	154700	461136130	2830	2830	2830	2830	0
227	20230906	154600	461136130	2830	2830	2830	2830	0
228	20230906	154500	461136130	2830	2830	2830	2830	0
229	20230906	154400	461136130	2830	2830	2830	2830	0
230	20230906	154300	461136130	2830	2830	2830	2830	0
231	20230906	154200	461136130	2830	2830	2830	2830	0
232	20230906	154100	461136130	2830	2830	2830	2830	0
233	20230906	154000	461136130	2830	2830	2830	2830	0
234	20230906	153900	461136130	2830	2830	2830	2830	0
235	20230906	153800	461136130	2830	2830	2830	2830	0
236	20230906	153700	461136130	2830	2830	2830	2830	0
237	20230906	153600	461136130	2830	2830	2830	2830	0
238	20230906	153500	461136130	2830	2830	2830	2830	0
239	20230906	153400	461136130	2830	2830	2830	2830	0
240	20230906	153300	461136130	2830	2830	2830	2830	0
241	20230906	153200	461136130	2830	2830	2830	2830	0
242	20230906	153100	461136130	2830	2830	2830	2830	4000
243	20230906	153000	461136130	2830	2830	2830	2830	4000
244	20230906	152900	449816130	2845	2845	2845	2845	0
245	20230906	152800	449816130	2845	2845	2845	2845	0
246	20230906	152700	449816130	2845	2845	2845	2845	0
247	20230906	152600	449816130	2845	2845	2845	2845	0
248	20230906	152500	449816130	2845	2845	2845	2845	0
249	20230906	152400	449816130	2845	2845	2845	2845	0
250	20230906	152300	449816130	2845	2845	2845	2845	0
251	20230906	152200	449816130	2845	2845	2845	2845	0
252	20230906	152100	449816130	2845	2845	2845	2845	0
253	20230906	152000	449816130	2845	2845	2845	2845	0
254	20230906	151900	449816130	2845	2835	2845	2820	1805
255	20230906	151800	444702610	2825	2825	2825	2825	13
256	20230906	151700	444665885	2835	2835	2835	2835	5
257	20230906	151600	444651710	2835	2825	2835	2820	272
258	20230906	151500	443884005	2835	2835	2835	2835	1
259	20230906	151400	443881170	2820	2835	2835	2820	230
260	20230906	151300	443232260	2825	2825	2825	2820	519
261	20230906	151200	441766470	2830	2825	2830	2820	205
262	20230906	151100	441188010	2820	2825	2825	2820	492
263	20230906	151000	439798535	2820	2820	2820	2820	0
264	20230906	150900	439798535	2820	2825	2830	2820	945
265	20230906	150800	437129605	2825	2825	2825	2825	191
266	20230906	150700	436590030	2825	2825	2825	2825	102
267	20230906	150600	436301880	2830	2825	2830	2825	220
268	20230906	150500	435680320	2825	2825	2825	2825	0
269	20230906	150400	435680320	2825	2825	2830	2825	458
270	20230906	150300	434385355	2830	2830	2830	2830	0
271	20230906	150200	434385355	2830	2830	2830	2830	1753
272	20230906	150100	429424365	2825	2825	2825	2825	220
273	20230906	150000	428802865	2825	2825	2825	2825	235
274	20230906	145900	428138990	2830	2830	2830	2830	0
275	20230906	145800	428138990	2830	2825	2830	2825	273
276	20230906	145700	427366940	2830	2825	2830	2825	256
277	20230906	145600	426643490	2825	2825	2825	2825	175
278	20230906	145500	426149115	2825	2825	2825	2825	284
279	20230906	145400	425346815	2825	2820	2830	2820	720
280	20230906	145300	423310590	2825	2825	2825	2825	1058
281	20230906	145200	420321740	2825	2825	2825	2825	1178
282	20230906	145100	416993890	2825	2825	2825	2825	3197
283	20230906	145000	407962365	2825	2830	2830	2825	745
284	20230906	144900	405855515	2835	2830	2835	2830	241
285	20230906	144800	405173460	2830	2830	2830	2830	200
286	20230906	144700	404607460	2830	2835	2835	2830	281
287	20230906	144600	403811730	2830	2830	2835	2830	483
288	20230906	144500	402444580	2830	2830	2830	2830	0
289	20230906	144400	402444580	2830	2835	2835	2830	355
290	20230906	144300	401439420	2830	2830	2830	2830	193
291	20230906	144200	400893230	2830	2830	2835	2830	504
292	20230906	144100	399466410	2830	2830	2830	2830	200
293	20230906	144000	398900410	2835	2835	2835	2835	200
294	20230906	143900	398333410	2835	2840	2840	2835	1326
295	20230906	143800	394572785	2840	2835	2840	2835	2010
296	20230906	143700	388870085	2835	2835	2835	2835	51
297	20230906	143600	388725500	2835	2835	2835	2835	291
298	20230906	143500	387900515	2835	2835	2835	2835	48
299	20230906	143400	387764435	2835	2835	2835	2835	231
300	20230906	143300	387109550	2840	2840	2840	2840	92
301	20230906	143200	386848270	2840	2840	2845	2840	249
302	20230906	143100	386141035	2835	2835	2840	2835	364
303	20230906	143000	385108395	2835	2835	2835	2835	208
304	20230906	142900	384518715	2835	2835	2835	2835	174
305	20230906	142800	384025425	2835	2835	2835	2835	324
306	20230906	142700	383106885	2835	2835	2835	2835	365
307	20230906	142600	382072110	2830	2830	2830	2830	72
308	20230906	142500	381868350	2835	2835	2835	2835	370
309	20230906	142400	380819400	2835	2835	2835	2835	110
310	20230906	142300	380507550	2835	2835	2835	2835	378
311	20230906	142200	379435920	2830	2830	2830	2830	184
312	20230906	142100	378915200	2830	2835	2835	2830	415
313	20230906	142000	377739540	2835	2835	2835	2835	0
314	20230906	141900	377739540	2835	2835	2835	2830	941
315	20230906	141800	375073420	2835	2835	2835	2835	0
316	20230906	141700	375073420	2835	2835	2835	2830	2235
317	20230906	141600	368742855	2845	2845	2845	2845	1
318	20230906	141500	368740010	2835	2830	2835	2830	766
319	20230906	141400	366569580	2835	2835	2835	2835	100
320	20230906	141300	366286080	2835	2835	2835	2835	7
321	20230906	141200	366266235	2835	2845	2845	2835	157
322	20230906	141100	365820950	2830	2830	2830	2830	0
323	20230906	141000	365820950	2830	2830	2830	2830	898
324	20230906	140900	363279610	2830	2830	2830	2830	0
325	20230906	140800	363279610	2830	2830	2830	2825	2927
326	20230906	140700	355002700	2830	2830	2830	2830	135
327	20230906	140600	354620650	2830	2830	2830	2830	0
328	20230906	140500	354620650	2830	2830	2830	2830	209
329	20230906	140400	354029180	2835	2830	2835	2830	1198
330	20230906	140300	350633625	2830	2830	2830	2830	196
331	20230906	140200	350078945	2830	2830	2830	2830	566
332	20230906	140100	348477165	2825	2830	2830	2825	626
333	20230906	140000	346706655	2830	2830	2830	2830	70
334	20230906	135900	346508555	2830	2825	2830	2825	2892
335	20230906	135800	338330325	2830	2830	2830	2830	5
336	20230906	135700	338316175	2830	2830	2830	2830	1208
337	20230906	135600	334897535	2830	2830	2830	2830	349
338	20230906	135500	333909865	2830	2830	2830	2830	210
339	20230906	135400	333315565	2830	2830	2830	2830	2570
340	20230906	135300	326042465	2830	2830	2830	2830	271
341	20230906	135200	325275535	2830	2835	2835	2830	789
342	20230906	135100	323039825	2835	2835	2835	2835	0
343	20230906	135000	323039825	2835	2835	2835	2835	1373
344	20230906	134900	319147370	2845	2835	2845	2835	1311
345	20230906	134800	315429330	2830	2830	2830	2830	339
346	20230906	134700	314469960	2830	2835	2840	2830	1383
347	20230906	134600	310554695	2835	2825	2840	2825	4084
348	20230906	134500	298991090	2825	2825	2825	2825	1356
349	20230906	134400	295160390	2825	2825	2825	2825	0
350	20230906	134300	295160390	2825	2830	2830	2825	839
351	20230906	134200	292787115	2835	2830	2840	2830	1668
352	20230906	134100	288059875	2830	2830	2830	2830	241
353	20230906	134000	287377845	2830	2830	2830	2830	1326
354	20230906	133900	283625265	2840	2840	2840	2840	233
355	20230906	133800	282963545	2830	2830	2830	2830	3101
356	20230906	133700	274187715	2835	2835	2835	2835	0
357	20230906	133600	274187715	2835	2835	2835	2835	1497
358	20230906	133500	269943720	2840	2840	2845	2840	1143
359	20230906	133400	266697590	2845	2845	2845	2845	76
360	20230906	133300	266481370	2845	2845	2845	2845	224
361	20230906	133200	265844090	2850	2840	2850	2840	368
362	20230906	133100	264797970	2840	2850	2850	2840	2124
363	20230906	133000	258760985	2855	2855	2855	2850	915
364	20230906	132900	256153165	2855	2855	2855	2850	1189
365	20230906	132800	252764450	2855	2855	2855	2855	228
366	20230906	132700	252113510	2860	2860	2860	2860	432
367	20230906	132600	250877990	2860	2860	2860	2860	190
368	20230906	132500	250334590	2865	2865	2865	2865	0
369	20230906	132400	250334590	2865	2865	2865	2865	0
370	20230906	132300	250334590	2865	2865	2865	2865	0
371	20230906	132200	250334590	2865	2865	2865	2865	0
372	20230906	132100	250334590	2865	2865	2865	2865	0
373	20230906	132000	250334590	2865	2865	2865	2865	923
374	20230906	131900	247690195	2860	2865	2865	2860	917
375	20230906	131800	245067140	2865	2870	2870	2865	1500
376	20230906	131700	240767410	2875	2875	2875	2875	0
377	20230906	131600	240767410	2875	2875	2875	2875	0
378	20230906	131500	240767410	2875	2875	2875	2875	200
379	20230906	131400	240192410	2875	2875	2875	2875	0
380	20230906	131300	240192410	2875	2875	2875	2875	0
381	20230906	131200	240192410	2875	2875	2875	2875	0
382	20230906	131100	240192410	2875	2875	2875	2875	0
383	20230906	131000	240192410	2875	2875	2875	2875	0
384	20230906	130900	240192410	2875	2875	2875	2875	141
385	20230906	130800	239787035	2880	2880	2880	2880	0
386	20230906	130700	239787035	2880	2880	2880	2880	5
387	20230906	130600	239772635	2880	2880	2880	2880	0
388	20230906	130500	239772635	2880	2880	2880	2880	0
389	20230906	130400	239772635	2880	2880	2880	2880	0
390	20230906	130300	239772635	2880	2880	2885	2880	1010
391	20230906	130200	236861990	2880	2880	2880	2880	56
392	20230906	130100	236700710	2885	2885	2885	2885	0
393	20230906	130000	236700710	2885	2885	2890	2870	5072
394	20230906	125900	222123015	2885	2885	2885	2885	810
395	20230906	125800	219786165	2880	2880	2880	2880	787
396	20230906	125700	217519605	2880	2880	2880	2880	37
397	20230906	125600	217413045	2890	2890	2890	2890	100
398	20230906	125500	217124045	2890	2890	2890	2890	1
399	20230906	125400	217121155	2885	2860	2885	2860	9631
400	20230906	125300	189468685	2860	2860	2860	2860	922
401	20230906	125200	186831765	2865	2865	2865	2865	0
402	20230906	125100	186831765	2865	2865	2865	2865	0
403	20230906	125000	186831765	2865	2865	2865	2865	0
404	20230906	124900	186831765	2865	2865	2865	2865	0
405	20230906	124800	186831765	2865	2865	2865	2865	0
406	20230906	124700	186831765	2865	2865	2865	2865	0
407	20230906	124600	186831765	2865	2865	2865	2865	0
408	20230906	124500	186831765	2865	2865	2865	2865	0
409	20230906	124400	186831765	2865	2865	2865	2865	0
410	20230906	124300	186831765	2865	2865	2865	2865	15
411	20230906	124200	186788790	2860	2860	2860	2860	0
412	20230906	124100	186788790	2860	2860	2860	2860	0
413	20230906	124000	186788790	2860	2860	2860	2860	0
414	20230906	123900	186788790	2860	2860	2860	2860	0
415	20230906	123800	186788790	2860	2860	2860	2860	0
416	20230906	123700	186788790	2860	2860	2860	2860	0
417	20230906	123600	186788790	2860	2860	2860	2860	100
418	20230906	123500	186502790	2860	2860	2860	2860	1
419	20230906	123400	186499930	2860	2860	2860	2860	0
420	20230906	123300	186499930	2860	2860	2860	2860	0
421	20230906	123200	186499930	2860	2860	2860	2860	0
422	20230906	123100	186499930	2860	2860	2860	2860	5
423	20230906	123000	186485630	2860	2860	2860	2860	0
424	20230906	122900	186485630	2860	2860	2860	2860	0
425	20230906	122800	186485630	2860	2860	2860	2860	5
426	20230906	122700	186471330	2865	2860	2865	2860	31
427	20230906	122600	186382665	2860	2860	2860	2860	3
428	20230906	122500	186374085	2865	2865	2865	2865	0
429	20230906	122400	186374085	2865	2865	2865	2865	0
430	20230906	122300	186374085	2865	2865	2865	2865	0
431	20230906	122200	186374085	2865	2865	2865	2865	0
432	20230906	122100	186374085	2865	2865	2865	2865	70
433	20230906	122000	186173535	2865	2865	2865	2865	0
434	20230906	121900	186173535	2865	2865	2865	2865	0
435	20230906	121800	186173535	2865	2865	2865	2865	0
436	20230906	121700	186173535	2865	2865	2865	2865	10
437	20230906	121600	186144885	2865	2865	2865	2865	0
438	20230906	121500	186144885	2865	2865	2865	2865	0
439	20230906	121400	186144885	2865	2865	2865	2865	0
440	20230906	121300	186144885	2865	2865	2865	2865	0
441	20230906	121200	186144885	2865	2865	2865	2865	0
442	20230906	121100	186144885	2865	2865	2865	2865	0
443	20230906	121000	186144885	2865	2865	2865	2865	5
444	20230906	120900	186130560	2870	2870	2870	2870	1999
445	20230906	120800	180393430	2870	2870	2870	2870	0
446	20230906	120700	180393430	2870	2870	2870	2870	0
447	20230906	120600	180393430	2870	2870	2870	2870	0
448	20230906	120500	180393430	2870	2870	2870	2870	1
449	20230906	120400	180390560	2865	2860	2865	2860	498
450	20230906	120300	178964795	2860	2860	2860	2860	0
451	20230906	120200	178964795	2860	2860	2860	2860	1
452	20230906	120100	178961935	2860	2860	2860	2860	0
453	20230906	120000	178961935	2860	2860	2860	2860	0
454	20230906	115900	178961935	2860	2860	2860	2860	67
455	20230906	115800	178770315	2860	2860	2860	2860	100
456	20230906	115700	178484315	2855	2855	2855	2855	0
457	20230906	115600	178484315	2855	2855	2855	2855	0
458	20230906	115500	178484315	2855	2855	2855	2855	0
459	20230906	115400	178484315	2855	2855	2855	2855	0
460	20230906	115300	178484315	2855	2855	2855	2855	0
461	20230906	115200	178484315	2855	2855	2855	2855	0
462	20230906	115100	178484315	2855	2855	2855	2855	0
463	20230906	115000	178484315	2855	2855	2855	2855	0
464	20230906	114900	178484315	2855	2855	2855	2855	50
465	20230906	114800	178341565	2860	2860	2860	2860	0
466	20230906	114700	178341565	2860	2860	2860	2860	0
467	20230906	114600	178341565	2860	2860	2860	2860	0
468	20230906	114500	178341565	2860	2860	2860	2860	100
469	20230906	114400	178055565	2860	2860	2860	2860	0
470	20230906	114300	178055565	2860	2860	2860	2860	0
471	20230906	114200	178055565	2860	2860	2860	2860	0
472	20230906	114100	178055565	2860	2860	2860	2860	0
473	20230906	114000	178055565	2860	2860	2860	2860	0
474	20230906	113900	178055565	2860	2860	2860	2860	0
475	20230906	113800	178055565	2860	2860	2860	2860	0
476	20230906	113700	178055565	2860	2860	2860	2860	0
477	20230906	113600	178055565	2860	2860	2860	2860	0
478	20230906	113500	178055565	2860	2860	2860	2860	0
479	20230906	113400	178055565	2860	2860	2860	2860	0
480	20230906	113300	178055565	2860	2860	2860	2860	36
481	20230906	113200	177952605	2860	2860	2860	2860	0
482	20230906	113100	177952605	2860	2860	2860	2860	0
483	20230906	113000	177952605	2860	2860	2860	2860	0
484	20230906	112900	177952605	2860	2860	2860	2860	0
485	20230906	112800	177952605	2860	2860	2860	2860	0
486	20230906	112700	177952605	2860	2860	2860	2860	25
487	20230906	112600	177881105	2860	2860	2860	2860	3
488	20230906	112500	177872525	2860	2860	2860	2860	25
489	20230906	112400	177801025	2860	2860	2860	2860	50
490	20230906	112300	177658025	2860	2860	2860	2860	884
491	20230906	112200	175129785	2860	2860	2860	2860	100
492	20230906	112100	174843785	2860	2860	2860	2860	0
493	20230906	112000	174843785	2860	2860	2860	2860	3
494	20230906	111900	174835205	2855	2855	2855	2855	50
495	20230906	111800	174692455	2850	2850	2850	2850	0
496	20230906	111700	174692455	2850	2850	2850	2850	0
497	20230906	111600	174692455	2850	2850	2850	2850	0
498	20230906	111500	174692455	2850	2850	2850	2850	0
499	20230906	111400	174692455	2850	2850	2850	2850	100
500	20230906	111300	174407455	2860	2860	2860	2860	0
501	20230906	111200	174407455	2860	2860	2860	2860	0
502	20230906	111100	174407455	2860	2860	2860	2860	0
503	20230906	111000	174407455	2860	2860	2860	2860	0
504	20230906	110900	174407455	2860	2860	2860	2860	0
505	20230906	110800	174407455	2860	2860	2860	2860	0
506	20230906	110700	174407455	2860	2860	2860	2860	0
507	20230906	110600	174407455	2860	2860	2860	2860	1
508	20230906	110500	174404595	2850	2850	2850	2850	0
509	20230906	110400	174404595	2850	2850	2850	2850	0
510	20230906	110300	174404595	2850	2850	2850	2850	0
511	20230906	110200	174404595	2850	2850	2850	2850	0
512	20230906	110100	174404595	2850	2850	2850	2850	0
513	20230906	110000	174404595	2850	2850	2850	2850	0
514	20230906	105900	174404595	2850	2850	2850	2850	0
515	20230906	105800	174404595	2850	2850	2850	2850	0
516	20230906	105700	174404595	2850	2850	2850	2850	0
517	20230906	105600	174404595	2850	2850	2850	2850	1000
518	20230906	105500	171554595	2850	2850	2850	2850	0
519	20230906	105400	171554595	2850	2850	2850	2850	0
520	20230906	105300	171554595	2850	2850	2850	2850	0
521	20230906	105200	171554595	2850	2850	2850	2850	0
522	20230906	105100	171554595	2850	2850	2850	2850	2
523	20230906	105000	171548895	2845	2845	2845	2845	0
524	20230906	104900	171548895	2845	2845	2845	2845	0
525	20230906	104800	171548895	2845	2855	2855	2845	1820
526	20230906	104700	166367350	2865	2865	2865	2865	0
527	20230906	104600	166367350	2865	2865	2865	2865	0
528	20230906	104500	166367350	2865	2865	2865	2865	8
529	20230906	104400	166344430	2865	2865	2865	2865	0
530	20230906	104300	166344430	2865	2865	2865	2865	0
531	20230906	104200	166344430	2865	2865	2865	2865	0
532	20230906	104100	166344430	2865	2865	2865	2865	0
533	20230906	104000	166344430	2865	2860	2865	2860	1591
534	20230906	103900	161789635	2850	2865	2865	2850	2783
535	20230906	103800	153852865	2850	2860	2860	2850	3343
536	20230906	103700	144317040	2860	2860	2860	2860	0
537	20230906	103600	144317040	2860	2860	2860	2860	1703
538	20230906	103500	139446460	2860	2860	2860	2860	467
539	20230906	103400	138110840	2870	2870	2870	2870	0
540	20230906	103300	138110840	2870	2870	2870	2870	0
541	20230906	103200	138110840	2870	2870	2870	2870	0
542	20230906	103100	138110840	2870	2870	2870	2870	0
543	20230906	103000	138110840	2870	2870	2870	2870	0
544	20230906	102900	138110840	2870	2870	2870	2870	0
545	20230906	102800	138110840	2870	2870	2870	2870	1
546	20230906	102700	138107970	2865	2860	2865	2860	3593
547	20230906	102600	127821600	2860	2860	2860	2860	37
548	20230906	102500	127715780	2860	2860	2860	2860	50
549	20230906	102400	127572780	2865	2865	2865	2865	0
550	20230906	102300	127572780	2865	2865	2865	2865	13
551	20230906	102200	127535535	2870	2870	2870	2870	0
552	20230906	102100	127535535	2870	2860	2870	2860	2116
553	20230906	102000	121478530	2850	2855	2860	2850	52
554	20230906	101900	121330070	2855	2855	2855	2855	0
555	20230906	101800	121330070	2855	2855	2855	2855	2143
556	20230906	101700	115211805	2855	2855	2855	2855	601
557	20230906	101600	113495950	2855	2855	2855	2855	360
558	20230906	101500	112468150	2855	2855	2855	2855	39
559	20230906	101400	112356805	2855	2855	2855	2855	54
560	20230906	101300	112202635	2860	2860	2860	2860	0
561	20230906	101200	112202635	2860	2860	2860	2860	0
562	20230906	101100	112202635	2860	2870	2870	2860	4253
563	20230906	101000	100035460	2870	2865	2870	2865	4151
564	20230906	100900	88141510	2860	2860	2860	2860	2
565	20230906	100800	88135790	2865	2865	2865	2865	0
566	20230906	100700	88135790	2865	2865	2865	2865	29
567	20230906	100600	88052705	2865	2865	2865	2865	81
568	20230906	100500	87820640	2865	2855	2865	2855	4032
569	20230906	100400	76277245	2855	2855	2855	2855	813
570	20230906	100300	73956130	2855	2855	2855	2855	1067
571	20230906	100200	70909845	2860	2855	2860	2855	830
572	20230906	100100	68539930	2855	2855	2855	2855	0
573	20230906	100000	68539930	2855	2855	2855	2855	0
574	20230906	095900	68539930	2855	2855	2855	2855	0
575	20230906	095800	68539930	2855	2855	2855	2855	0
576	20230906	095700	68539930	2855	2855	2855	2855	0
577	20230906	095600	68539930	2855	2855	2855	2855	779
578	20230906	095500	66315885	2865	2860	2865	2860	30
579	20230906	095400	66229955	2870	2870	2870	2850	2241
580	20230906	095300	59841635	2875	2845	2875	2845	3812
581	20230906	095200	48951785	2845	2845	2845	2845	0
582	20230906	095100	48951785	2845	2845	2845	2845	0
583	20230906	095000	48951785	2845	2845	2845	2845	0
584	20230906	094900	48951785	2845	2845	2845	2845	200
585	20230906	094800	48382785	2845	2845	2845	2845	10
586	20230906	094700	48354335	2845	2845	2845	2845	7
587	20230906	094600	48334420	2845	2845	2845	2845	26
588	20230906	094500	48260450	2850	2850	2850	2850	0
589	20230906	094400	48260450	2850	2850	2850	2850	0
590	20230906	094300	48260450	2850	2850	2850	2850	79
591	20230906	094200	48035300	2845	2845	2845	2845	17
592	20230906	094100	47986935	2845	2845	2845	2845	486
593	20230906	094000	46604265	2845	2845	2845	2845	0
594	20230906	093900	46604265	2845	2845	2845	2845	173
595	20230906	093800	46112080	2850	2850	2850	2850	0
596	20230906	093700	46112080	2850	2850	2850	2850	1
597	20230906	093600	46109230	2845	2845	2845	2845	0
598	20230906	093500	46109230	2845	2845	2845	2845	0
599	20230906	093400	46109230	2845	2845	2845	2845	0
600	20230906	093300	46109230	2845	2845	2845	2845	0
601	20230906	093200	46109230	2845	2845	2845	2845	0
602	20230906	093100	46109230	2845	2845	2845	2845	0
603	20230906	093000	46109230	2845	2845	2845	2845	1500
604	20230906	092900	41841730	2850	2850	2850	2850	111
605	20230906	092800	41525380	2850	2850	2850	2850	2
606	20230906	092700	41519680	2855	2855	2855	2855	0
607	20230906	092600	41519680	2855	2855	2855	2855	1600
608	20230906	092500	36951680	2855	2850	2855	2850	125
609	20230906	092400	36595280	2855	2845	2855	2845	35
610	20230906	092300	36495580	2840	2835	2840	2835	2345
611	20230906	092200	29847450	2835	2835	2835	2835	108
612	20230906	092100	29541270	2835	2825	2835	2825	920
613	20230906	092000	26935470	2825	2825	2825	2825	0
614	20230906	091900	26935470	2825	2825	2825	2825	36
615	20230906	091800	26833770	2820	2820	2820	2820	0
616	20230906	091700	26833770	2820	2820	2820	2820	158
617	20230906	091600	26388210	2820	2820	2820	2820	910
618	20230906	091500	23822010	2825	2835	2835	2825	726
619	20230906	091400	21771040	2835	2835	2835	2835	0
620	20230906	091300	21771040	2835	2835	2835	2835	0
621	20230906	091200	21771040	2835	2835	2835	2835	0
622	20230906	091100	21771040	2835	2835	2835	2835	226
623	20230906	091000	21130330	2835	2825	2835	2825	594
624	20230906	090900	19451970	2825	2825	2825	2825	160
625	20230906	090800	18999970	2835	2820	2835	2820	1981
626	20230906	090700	13413055	2815	2815	2815	2815	0
627	20230906	090600	13413055	2815	2815	2815	2815	70
628	20230906	090500	13216005	2815	2820	2820	2815	1048
629	20230906	090400	10260900	2825	2825	2825	2825	1106
630	20230906	090300	7136450	2810	2810	2810	2810	0
631	20230906	090200	7136450	2810	2810	2810	2810	1000
632	20230906	090100	4326450	2810	2815	2815	2810	52
633	20230906	090000	4180080	2810	2815	2815	2810	1485